日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

シーボン(4926)の株価時系列情報

シーボン(4926)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/05/25 1,209 1,235 1,200 1,205 3,400
2026/05/22 1,235 1,237 1,209 1,209 1,300
2026/05/21 1,216 1,238 1,200 1,238 1,600
2026/05/20 1,250 1,250 1,203 1,204 2,800
2026/05/19 1,218 1,250 1,218 1,249 1,800
2026/05/18 1,205 1,215 1,205 1,215 2,000
2026/05/15 1,207 1,208 1,205 1,205 500
2026/05/14 1,202 1,209 1,202 1,202 1,600
2026/05/13 1,201 1,203 1,201 1,202 1,500
2026/05/12 1,219 1,219 1,203 1,203 900
2026/05/11 1,205 1,230 1,203 1,211 2,000
2026/05/08 1,204 1,205 1,204 1,205 200
2026/05/07 1,206 1,215 1,202 1,202 3,400
2026/05/01 1,223 1,223 1,206 1,210 1,100
2026/04/30 1,212 1,238 1,208 1,211 1,800
2026/04/28 1,220 1,220 1,212 1,212 300
2026/04/27 1,230 1,230 1,210 1,230 3,700
2026/04/24 1,218 1,250 1,210 1,210 2,400
2026/04/23 1,230 1,230 1,220 1,225 2,000
2026/04/22 1,230 1,249 1,230 1,239 1,700
2026/04/21 1,234 1,251 1,230 1,230 2,000
2026/04/20 1,249 1,250 1,241 1,242 2,300
2026/04/17 1,259 1,260 1,249 1,249 5,400
2026/04/16 1,252 1,259 1,252 1,259 500
2026/04/15 1,251 1,255 1,251 1,251 500
2026/04/14 1,265 1,265 1,251 1,251 800
2026/04/13 1,262 1,262 1,254 1,255 600
2026/04/10 1,260 1,262 1,258 1,260 2,100
2026/04/09 1,260 1,262 1,260 1,261 700
2026/04/08 1,260 1,263 1,260 1,260 1,500
2026/04/07 1,261 1,262 1,261 1,261 900
2026/04/06 1,260 1,263 1,259 1,261 2,500
2026/04/03 1,262 1,262 1,259 1,260 1,100
2026/03/27 1,340 1,350 1,335 1,350 9,500
2026/03/26 1,340 1,343 1,335 1,340 3,400
2026/03/25 1,337 1,340 1,330 1,339 3,700
2026/03/24 1,335 1,335 1,331 1,333 1,900
2026/03/23 1,330 1,335 1,325 1,330 4,100
2026/03/19 1,337 1,337 1,325 1,325 2,200
2026/03/18 1,337 1,337 1,330 1,330 600
2026/03/17 1,360 1,360 1,327 1,330 3,100
2026/03/16 1,348 1,348 1,333 1,337 2,600
2026/03/13 1,333 1,341 1,333 1,336 2,500
2026/03/12 1,332 1,333 1,327 1,333 1,700
2026/03/11 1,333 1,340 1,332 1,332 1,000
2026/03/10 1,345 1,345 1,319 1,339 1,500
2026/03/09 1,315 1,337 1,309 1,334 3,100
2026/03/06 1,341 1,342 1,330 1,330 2,600
2026/03/05 1,362 1,362 1,339 1,349 1,300
2026/03/04 1,350 1,350 1,301 1,336 6,900
2026/03/03 1,362 1,365 1,359 1,359 2,200
2026/03/02 1,360 1,365 1,360 1,365 3,500
2026/02/27 1,354 1,366 1,354 1,360 2,400
2026/02/26 1,346 1,368 1,346 1,366 2,400
2026/02/25 1,350 1,370 1,344 1,347 3,700
2026/02/24 1,333 1,350 1,333 1,340 3,900
2026/02/20 1,325 1,336 1,325 1,332 3,600
2026/02/19 1,312 1,325 1,308 1,322 2,900
2026/02/18 1,309 1,311 1,305 1,306 1,200
2026/02/17 1,309 1,310 1,306 1,309 800
2026/02/16 1,310 1,310 1,304 1,304 2,500
2026/02/13 1,305 1,309 1,300 1,309 2,600
2026/02/12 1,300 1,302 1,297 1,300 2,300
2026/02/10 1,297 1,300 1,294 1,299 3,300
2026/02/09 1,291 1,298 1,291 1,293 3,400
2026/02/06 1,281 1,291 1,280 1,291 3,500
2026/02/05 1,277 1,288 1,277 1,288 2,300
2026/02/04 1,276 1,282 1,270 1,278 1,300
2026/02/03 1,280 1,284 1,270 1,270 1,300
2026/02/02 1,288 1,288 1,275 1,275 1,700
2026/01/30 1,276 1,276 1,260 1,262 2,600
2026/01/29 1,284 1,284 1,275 1,277 900
2026/01/28 1,278 1,278 1,270 1,276 3,300
2026/01/27 1,286 1,286 1,270 1,274 2,000
2026/01/26 1,271 1,300 1,270 1,275 2,900
2026/01/23 1,268 1,270 1,263 1,270 1,800
2026/01/22 1,258 1,268 1,258 1,268 3,900
2026/01/21 1,247 1,258 1,245 1,258 3,900
2026/01/20 1,245 1,259 1,245 1,258 1,200
2026/01/19 1,245 1,256 1,245 1,245 4,800
2026/01/16 1,240 1,246 1,240 1,245 1,700
2026/01/15 1,235 1,240 1,235 1,238 2,400
2026/01/14 1,233 1,240 1,233 1,235 2,700
2026/01/13 1,233 1,239 1,232 1,239 2,700
2026/01/09 1,243 1,243 1,230 1,232 2,400
2026/01/08 1,264 1,264 1,231 1,236 4,200
2026/01/07 1,210 1,271 1,210 1,234 7,100
2026/01/06 1,202 1,209 1,202 1,209 1,600
2026/01/05 1,200 1,201 1,199 1,201 3,200

このページの先頭へ