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
2023/12/29 2,262 2,263 2,172 2,233 134,200
2023/12/28 2,286 2,320 2,226 2,275 86,300
2023/12/27 2,230 2,348 2,230 2,289 164,900
2023/12/26 2,325 2,357 2,170 2,180 148,000
2023/12/25 2,405 2,405 2,262 2,344 122,900
2023/12/22 2,285 2,465 2,283 2,389 188,000
2023/12/21 2,310 2,369 2,294 2,300 83,600
2023/12/20 2,270 2,395 2,261 2,335 119,300
2023/12/19 2,275 2,325 2,242 2,272 80,000
2023/12/18 2,287 2,342 2,237 2,325 82,000
2023/12/15 2,229 2,395 2,227 2,328 203,100
2023/12/14 2,160 2,200 2,114 2,184 101,300
2023/12/13 2,090 2,178 2,045 2,136 133,500
2023/12/12 2,202 2,265 2,065 2,084 115,800
2023/12/11 2,279 2,295 2,197 2,210 95,900
2023/12/08 2,111 2,293 2,111 2,192 249,700
2023/12/07 2,149 2,235 2,071 2,088 121,500
2023/12/06 2,132 2,168 2,105 2,126 111,200
2023/12/05 2,181 2,191 2,099 2,105 162,000
2023/12/04 2,299 2,320 2,190 2,231 136,400
2023/12/01 2,427 2,427 2,271 2,299 174,800
2023/11/30 2,580 2,605 2,431 2,524 197,000
2023/11/29 2,551 2,605 2,522 2,575 92,500
2023/11/28 2,606 2,607 2,515 2,551 69,800
2023/11/27 2,684 2,721 2,605 2,638 51,500
2023/11/24 2,663 2,719 2,635 2,666 58,200
2023/11/22 2,665 2,715 2,611 2,661 87,800
2023/11/21 2,702 2,779 2,653 2,763 76,200
2023/11/20 2,615 2,687 2,569 2,656 92,000
2023/11/17 2,686 2,788 2,663 2,683 111,900
2023/11/16 2,602 2,779 2,602 2,664 142,200
2023/11/15 2,707 2,710 2,565 2,652 135,700
2023/11/14 2,717 2,787 2,678 2,689 72,200
2023/11/13 2,774 2,836 2,673 2,739 125,200
2023/11/10 2,828 2,890 2,776 2,824 90,000
2023/11/09 2,880 2,968 2,849 2,928 133,200
2023/11/08 2,800 2,913 2,800 2,886 204,100
2023/11/07 2,750 2,815 2,727 2,787 140,100
2023/11/06 2,555 2,800 2,555 2,800 284,300
2023/11/02 2,497 2,578 2,479 2,526 120,400
2023/11/01 2,605 2,605 2,456 2,536 110,800
2023/10/31 2,500 2,610 2,481 2,606 119,400
2023/10/30 2,400 2,572 2,365 2,550 165,500
2023/10/27 2,386 2,413 2,288 2,413 176,300
2023/10/26 2,420 2,560 2,324 2,336 463,500
2023/10/25 2,267 2,302 2,209 2,220 112,000
2023/10/24 2,153 2,320 2,133 2,310 195,500
2023/10/23 2,129 2,194 2,101 2,106 130,500
2023/10/20 2,155 2,166 2,060 2,098 157,700
2023/10/19 2,175 2,234 2,153 2,204 114,100
2023/10/18 2,192 2,264 2,169 2,257 99,900
2023/10/17 2,298 2,331 2,193 2,215 141,000
2023/10/16 2,363 2,363 2,220 2,248 105,300
2023/10/13 2,440 2,444 2,337 2,363 92,700
2023/10/12 2,492 2,492 2,426 2,449 56,300
2023/10/11 2,513 2,523 2,428 2,453 76,100
2023/10/10 2,536 2,551 2,444 2,515 118,000
2023/10/06 2,558 2,558 2,498 2,515 76,200
2023/10/05 2,450 2,580 2,416 2,564 128,500
2023/10/04 2,352 2,455 2,352 2,407 67,600
2023/10/03 2,423 2,471 2,382 2,425 96,700
2023/10/02 2,486 2,506 2,429 2,450 89,400
2023/09/29 2,416 2,509 2,410 2,486 79,600
2023/09/28 2,450 2,458 2,382 2,384 53,400
2023/09/27 2,476 2,534 2,446 2,486 143,100
2023/09/26 2,506 2,563 2,499 2,514 94,800
2023/09/25 2,400 2,557 2,400 2,546 156,300
2023/09/22 2,252 2,423 2,240 2,405 126,200
2023/09/21 2,320 2,326 2,236 2,302 125,600
2023/09/20 2,314 2,385 2,282 2,373 121,000
2023/09/19 2,480 2,492 2,314 2,354 180,700
2023/09/15 2,500 2,580 2,476 2,566 98,200
2023/09/14 2,428 2,563 2,392 2,536 160,000
2023/09/13 2,490 2,525 2,427 2,465 97,600
2023/09/12 2,530 2,562 2,403 2,507 195,300
2023/09/11 2,618 2,623 2,530 2,575 177,700
2023/09/08 2,607 2,638 2,516 2,616 265,100
2023/09/07 2,853 2,853 2,557 2,598 618,000
2023/09/06 2,870 2,904 2,840 2,880 145,600
2023/09/05 2,817 2,887 2,791 2,873 95,700
2023/09/04 2,962 2,984 2,811 2,817 119,600
2023/09/01 3,025 3,055 2,979 2,982 85,500
2023/08/31 3,000 3,100 2,939 3,035 138,600
2023/08/30 2,946 3,005 2,872 2,960 150,400
2023/08/29 3,000 3,060 2,909 2,924 106,800
2023/08/28 2,960 3,010 2,951 2,980 57,700
2023/08/25 3,030 3,045 2,939 2,939 91,300
2023/08/24 2,970 3,025 2,925 2,976 76,300
2023/08/23 2,951 2,970 2,882 2,970 79,400
2023/08/22 3,005 3,090 2,939 2,999 110,900
2023/08/21 2,854 3,035 2,831 3,030 175,100
2023/08/18 2,873 2,900 2,669 2,804 361,800
2023/08/17 3,110 3,110 2,831 2,873 286,300
2023/08/16 3,135 3,210 3,085 3,110 59,500
2023/08/15 3,145 3,195 3,125 3,180 69,000
2023/08/14 3,195 3,255 3,075 3,100 78,900
2023/08/10 3,180 3,270 3,070 3,145 116,600
2023/08/09 3,345 3,410 3,200 3,245 90,700
2023/08/08 3,415 3,490 3,305 3,365 115,900
2023/08/07 3,165 3,400 3,145 3,365 116,200
2023/08/04 3,440 3,480 3,190 3,230 239,900
2023/08/03 3,400 3,490 3,365 3,485 113,200
2023/08/02 3,370 3,485 3,315 3,460 158,100
2023/08/01 3,240 3,500 3,240 3,475 229,100
2023/07/31 3,170 3,295 3,100 3,240 243,300
2023/07/28 3,000 3,200 2,889 3,165 339,400
2023/07/27 3,100 3,250 2,992 3,050 883,100
2023/07/26 2,730 2,750 2,582 2,749 552,700
2023/07/25 2,911 2,920 2,743 2,775 360,800
2023/07/24 2,844 2,930 2,721 2,883 455,200
2023/07/21 2,882 2,971 2,783 2,873 224,900
2023/07/20 3,080 3,100 2,830 2,832 492,700
2023/07/19 3,090 3,155 3,065 3,095 220,500
2023/07/18 3,150 3,210 3,065 3,090 192,000
2023/07/14 3,350 3,400 3,260 3,265 114,400
2023/07/13 3,465 3,470 3,325 3,420 65,300
2023/07/12 3,335 3,490 3,335 3,480 121,200
2023/07/11 3,375 3,440 3,235 3,295 212,700
2023/07/10 3,660 3,710 3,355 3,370 334,400
2023/07/07 3,480 3,545 3,370 3,450 162,300
2023/07/06 3,450 3,855 3,400 3,510 774,000
2023/07/05 3,350 3,560 3,275 3,445 227,600
2023/07/04 3,490 3,500 3,300 3,380 199,300
2023/07/03 3,355 3,480 3,140 3,465 467,600
2023/06/30 3,250 3,380 3,190 3,300 424,800
2023/06/29 3,670 3,780 3,150 3,300 537,800
2023/06/28 3,695 3,800 3,460 3,720 1,143,600
2023/06/27 3,485 3,995 3,345 3,750 2,987,600
2023/06/26 3,420 3,875 3,170 3,400 3,214,200
2023/06/23 3,620 3,630 3,200 3,280 1,905,200
2023/06/22 3,900 4,000 3,900 3,900 1,037,700
2023/06/21 4,430 5,130 4,150 4,600 4,822,200

このページの先頭へ