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

シーユーシー(9158)の株価時系列情報

シーユーシー(9158)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
2026/07/21 822 828 818 823 32,800
2026/07/17 817 826 806 814 29,100
2026/07/16 824 826 816 817 15,600
2026/07/15 824 825 811 824 20,700
2026/07/14 817 828 813 824 58,300
2026/07/13 819 828 808 814 46,600
2026/07/10 810 828 800 820 49,700
2026/07/09 802 810 797 805 33,900
2026/07/08 807 815 801 814 44,900
2026/07/07 819 825 803 813 42,600
2026/07/06 812 830 808 819 54,000
2026/07/03 801 812 782 812 77,300
2026/07/02 779 810 779 793 92,700
2026/07/01 787 791 775 783 52,100
2026/06/30 775 790 761 788 98,600
2026/06/29 804 809 730 775 283,700
2026/06/26 797 798 787 797 56,300
2026/06/25 815 819 780 800 80,100
2026/06/24 814 822 803 803 71,900
2026/06/23 821 829 806 813 77,000
2026/06/22 813 843 813 835 58,300
2026/06/19 834 846 814 827 38,400
2026/06/18 840 850 827 841 45,500
2026/06/17 820 859 814 830 148,700
2026/06/16 817 832 802 825 58,600
2026/06/15 805 828 802 823 49,300
2026/06/12 817 817 801 817 45,700
2026/06/11 808 832 786 808 105,600
2026/06/10 826 835 808 817 110,000
2026/06/09 814 842 810 826 110,300
2026/06/08 820 826 793 804 106,000
2026/06/05 811 843 811 835 138,000
2026/06/04 783 810 772 805 167,000
2026/06/03 793 795 762 789 159,900
2026/06/02 813 827 799 799 106,700
2026/06/01 815 821 787 816 153,700
2026/05/29 779 814 774 814 176,500
2026/05/28 778 794 757 779 186,100
2026/05/27 788 807 772 783 237,200
2026/05/26 788 804 780 798 148,400
2026/05/25 796 796 763 783 110,200
2026/05/22 781 795 769 790 177,700
2026/05/21 762 797 762 788 254,700
2026/05/20 754 757 743 755 124,700
2026/05/19 727 755 714 754 202,800
2026/05/18 724 735 696 735 175,800
2026/05/15 729 734 712 717 172,300
2026/05/14 738 738 713 724 131,900
2026/05/13 706 743 703 738 234,900
2026/05/12 702 719 687 704 367,100
2026/05/11 706 721 686 703 388,000
2026/05/08 725 738 696 705 499,100
2026/05/07 753 753 712 721 646,700
2026/05/01 773 803 773 776 831,300
2026/04/30 946 946 915 923 181,500
2026/04/28 929 952 916 946 119,200
2026/04/27 957 957 920 929 163,300
2026/04/24 963 974 939 942 93,700
2026/04/23 990 1,001 954 958 143,000
2026/04/22 1,003 1,022 989 990 69,200
2026/04/21 1,013 1,028 1,002 1,013 77,300
2026/04/20 1,012 1,023 1,004 1,010 49,200
2026/04/17 1,020 1,034 1,002 1,013 100,200
2026/04/16 1,051 1,070 1,025 1,040 109,200
2026/04/15 1,060 1,065 1,027 1,040 146,300
2026/04/14 1,044 1,071 1,044 1,050 68,000
2026/04/13 1,030 1,044 1,020 1,044 77,100
2026/04/10 1,038 1,061 1,030 1,033 109,100
2026/04/09 1,045 1,049 1,022 1,028 93,400
2026/04/08 1,028 1,045 1,027 1,045 101,500
2026/04/07 1,010 1,044 1,005 1,020 88,500
2026/04/06 984 1,025 984 1,010 163,700
2026/04/03 939 984 939 984 210,600
2026/03/27 865 883 863 883 57,600
2026/03/26 869 869 850 865 82,500
2026/03/25 855 873 855 872 98,900
2026/03/24 848 855 835 844 87,900
2026/03/23 836 844 820 833 156,100
2026/03/19 875 883 846 847 140,200
2026/03/18 860 890 859 890 102,400
2026/03/17 865 875 855 855 62,600
2026/03/16 858 867 854 857 50,400
2026/03/13 858 874 856 858 81,400
2026/03/12 889 889 859 872 123,500
2026/03/11 898 911 896 897 56,100
2026/03/10 875 909 875 898 97,800
2026/03/09 865 868 845 863 282,400
2026/03/06 902 919 884 908 84,400
2026/03/05 887 915 884 902 121,600
2026/03/04 894 908 858 872 205,000
2026/03/03 951 951 912 913 180,400
2026/03/02 984 984 956 959 106,600
2026/02/27 994 1,004 980 999 136,000
2026/02/26 974 1,002 960 991 184,700
2026/02/25 959 989 951 959 167,900
2026/02/24 962 967 936 946 136,600
2026/02/20 925 968 921 938 126,800
2026/02/19 939 941 913 929 79,400
2026/02/18 937 943 927 935 76,700
2026/02/17 935 950 923 936 96,900
2026/02/16 968 974 926 935 236,100
2026/02/13 962 983 947 966 265,200
2026/02/12 953 971 942 970 230,700
2026/02/10 914 959 914 944 161,300
2026/02/09 893 920 875 914 268,200
2026/02/06 899 900 865 869 241,600
2026/02/05 875 915 867 914 172,300
2026/02/04 900 903 865 874 360,300
2026/02/03 867 911 851 903 695,800
2026/02/02 846 847 811 811 320,200
2026/01/30 841 853 835 847 85,600
2026/01/29 850 850 832 840 121,800
2026/01/28 871 871 851 852 136,300
2026/01/27 881 885 862 881 108,100
2026/01/26 906 909 878 881 176,900
2026/01/23 891 917 891 909 215,700
2026/01/22 874 898 871 885 125,100
2026/01/21 870 874 852 865 168,200
2026/01/20 876 897 869 885 110,200
2026/01/19 881 883 851 882 155,900
2026/01/16 926 926 877 878 253,100
2026/01/15 884 935 880 925 263,500
2026/01/14 872 912 864 893 298,400
2026/01/13 871 884 859 870 266,000
2026/01/09 826 871 826 871 198,100
2026/01/08 825 833 818 820 71,000
2026/01/07 829 829 815 822 119,100
2026/01/06 814 830 814 824 193,100
2026/01/05 845 847 812 812 328,000
2025/12/30 866 869 843 848 207,300
2025/12/29 878 881 862 870 134,700
2025/12/26 887 887 861 875 246,900
2025/12/25 878 898 873 890 228,600
2025/12/24 872 883 867 873 143,800
2025/12/23 850 876 850 869 187,800
2025/12/22 868 869 837 847 165,200
2025/12/19 858 873 848 861 122,300
2025/12/18 848 857 840 849 215,500
2025/12/17 866 866 844 848 167,700
2025/12/16 875 878 852 870 151,100
2025/12/15 879 885 862 871 174,000
2025/12/12 887 897 881 883 92,200
2025/12/11 903 907 882 887 208,000
2025/12/10 905 912 901 906 66,100
2025/12/09 910 919 894 904 130,000
2025/12/08 904 927 903 921 81,900
2025/12/05 922 927 903 905 95,200
2025/12/04 920 926 913 918 105,700
2025/12/03 946 950 927 928 132,600
2025/12/02 961 973 931 943 237,000
2025/12/01 995 1,001 955 963 150,400
2025/11/28 1,000 1,014 992 999 59,000
2025/11/27 1,000 1,022 1,000 1,004 75,700
2025/11/26 980 1,009 980 1,009 86,000
2025/11/25 988 995 968 976 110,900
2025/11/21 970 995 970 987 57,000
2025/11/20 984 997 974 977 66,500
2025/11/19 977 986 960 981 86,100
2025/11/18 964 990 958 968 138,800
2025/11/17 995 1,010 954 959 197,800
2025/11/14 986 1,016 982 1,004 136,000
2025/11/13 988 995 972 983 113,200
2025/11/12 987 990 972 977 135,400
2025/11/11 967 985 942 985 355,500
2025/11/10 1,003 1,003 987 1,000 143,400
2025/11/07 1,001 1,007 982 992 200,200
2025/11/06 1,021 1,024 1,010 1,010 58,300
2025/11/05 1,021 1,043 1,001 1,013 191,900
2025/11/04 1,058 1,070 1,025 1,026 98,200
2025/10/31 1,046 1,065 1,043 1,056 80,900
2025/10/30 1,067 1,078 1,040 1,043 141,600
2025/10/29 1,126 1,130 1,065 1,067 253,700
2025/10/28 1,170 1,170 1,132 1,135 72,600
2025/10/27 1,172 1,184 1,161 1,170 90,000
2025/10/24 1,179 1,179 1,138 1,150 146,900
2025/10/23 1,197 1,202 1,163 1,171 162,900
2025/10/22 1,180 1,238 1,180 1,225 137,800
2025/10/21 1,198 1,205 1,166 1,175 118,500
2025/10/20 1,184 1,214 1,174 1,209 199,200
2025/10/17 1,185 1,185 1,131 1,140 124,800
2025/10/16 1,190 1,217 1,185 1,195 136,800
2025/10/15 1,150 1,174 1,130 1,160 188,600
2025/10/14 1,245 1,259 1,112 1,136 479,800
2025/10/10 1,311 1,316 1,281 1,305 116,200
2025/10/09 1,252 1,314 1,249 1,311 171,500
2025/10/08 1,253 1,293 1,231 1,275 158,000
2025/10/07 1,280 1,285 1,241 1,264 283,300
2025/10/06 1,200 1,299 1,180 1,272 811,700
2025/10/03 1,078 1,095 1,072 1,088 59,400
2025/10/02 1,085 1,102 1,061 1,079 97,200
2025/10/01 1,122 1,126 1,084 1,085 138,200
2025/09/30 1,137 1,138 1,124 1,130 63,500
2025/09/29 1,149 1,163 1,126 1,126 86,700
2025/09/26 1,151 1,158 1,135 1,137 103,900
2025/09/25 1,156 1,162 1,148 1,162 48,100
2025/09/24 1,174 1,175 1,152 1,160 61,900
2025/09/22 1,179 1,179 1,159 1,159 46,500
2025/09/19 1,193 1,193 1,154 1,175 93,600
2025/09/18 1,172 1,192 1,166 1,192 66,500
2025/09/17 1,170 1,180 1,160 1,172 52,000

このページの先頭へ