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

このページの先頭へ