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

シーイーシー(9692)の株価時系列情報

シーイーシー(9692)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
2026/02/04 2,126 2,159 2,058 2,067 201,500
2026/02/03 2,171 2,194 2,141 2,153 152,200
2026/02/02 2,202 2,212 2,160 2,170 124,500
2026/01/30 2,216 2,219 2,186 2,202 97,100
2026/01/29 2,251 2,251 2,176 2,217 158,900
2026/01/28 2,270 2,306 2,267 2,284 231,000
2026/01/27 2,301 2,320 2,286 2,287 116,200
2026/01/26 2,335 2,339 2,300 2,300 128,100
2026/01/23 2,362 2,385 2,357 2,361 83,400
2026/01/22 2,341 2,371 2,331 2,358 87,100
2026/01/21 2,379 2,386 2,331 2,357 82,800
2026/01/20 2,424 2,445 2,405 2,406 67,700
2026/01/19 2,459 2,467 2,430 2,430 43,900
2026/01/16 2,418 2,460 2,415 2,460 74,000
2026/01/15 2,420 2,438 2,414 2,436 56,800
2026/01/14 2,420 2,447 2,412 2,434 83,100
2026/01/13 2,429 2,436 2,386 2,422 94,000
2026/01/09 2,420 2,434 2,378 2,384 104,200
2026/01/08 2,414 2,433 2,409 2,420 62,600
2026/01/07 2,420 2,446 2,414 2,423 72,100
2026/01/06 2,421 2,442 2,417 2,417 61,700
2026/01/05 2,439 2,448 2,421 2,421 48,100
2025/12/30 2,456 2,461 2,429 2,442 29,400
2025/12/29 2,445 2,456 2,417 2,456 73,500
2025/12/26 2,439 2,449 2,427 2,445 59,800
2025/12/25 2,452 2,458 2,426 2,429 51,900
2025/12/24 2,497 2,499 2,414 2,435 70,000
2025/12/23 2,476 2,499 2,460 2,494 64,400
2025/12/22 2,450 2,483 2,440 2,472 72,300
2025/12/19 2,412 2,440 2,404 2,423 80,400
2025/12/18 2,427 2,429 2,397 2,397 89,700
2025/12/17 2,426 2,428 2,406 2,417 83,400
2025/12/16 2,414 2,428 2,399 2,404 78,600
2025/12/15 2,377 2,421 2,363 2,415 74,400
2025/12/12 2,345 2,373 2,330 2,348 108,000
2025/12/11 2,222 2,319 2,222 2,305 120,800
2025/12/10 2,178 2,264 2,135 2,259 242,300
2025/12/09 2,270 2,309 2,257 2,296 116,500
2025/12/08 2,243 2,263 2,242 2,245 62,200
2025/12/05 2,225 2,243 2,200 2,226 79,300
2025/12/04 2,275 2,298 2,244 2,264 79,900
2025/12/03 2,298 2,298 2,259 2,275 56,400
2025/12/02 2,285 2,320 2,274 2,286 59,800
2025/12/01 2,271 2,304 2,257 2,301 65,900
2025/11/28 2,238 2,267 2,223 2,258 38,900
2025/11/27 2,252 2,267 2,244 2,255 36,600
2025/11/26 2,200 2,245 2,200 2,236 46,600
2025/11/25 2,222 2,225 2,191 2,192 46,200
2025/11/21 2,188 2,220 2,182 2,220 67,500
2025/11/20 2,160 2,198 2,148 2,188 52,900
2025/11/19 2,150 2,158 2,123 2,131 36,700
2025/11/18 2,169 2,179 2,147 2,160 60,000
2025/11/17 2,188 2,205 2,146 2,169 45,400
2025/11/14 2,178 2,217 2,174 2,195 46,300
2025/11/13 2,200 2,223 2,195 2,195 33,900
2025/11/12 2,198 2,222 2,191 2,203 47,800
2025/11/11 2,180 2,199 2,168 2,181 46,200
2025/11/10 2,195 2,203 2,168 2,168 42,500
2025/11/07 2,146 2,165 2,144 2,165 30,600
2025/11/06 2,150 2,167 2,121 2,147 52,300
2025/11/05 2,146 2,152 2,091 2,142 74,900
2025/11/04 2,150 2,168 2,135 2,157 115,000
2025/10/31 2,190 2,194 2,145 2,163 47,100
2025/10/30 2,170 2,186 2,162 2,174 63,300
2025/10/29 2,235 2,240 2,162 2,168 51,000
2025/10/28 2,293 2,300 2,235 2,240 56,100
2025/10/27 2,306 2,336 2,301 2,316 47,300
2025/10/24 2,292 2,319 2,274 2,295 55,800
2025/10/23 2,278 2,301 2,266 2,286 37,500
2025/10/22 2,286 2,309 2,283 2,301 44,500
2025/10/21 2,295 2,313 2,274 2,274 57,400
2025/10/20 2,261 2,296 2,253 2,293 43,500
2025/10/17 2,230 2,245 2,211 2,240 37,200
2025/10/16 2,281 2,306 2,241 2,254 43,300
2025/10/15 2,249 2,279 2,249 2,270 31,200
2025/10/14 2,276 2,281 2,227 2,249 64,000
2025/10/10 2,344 2,360 2,283 2,283 67,000
2025/10/09 2,331 2,362 2,323 2,362 53,400
2025/10/08 2,334 2,365 2,331 2,331 46,800
2025/10/07 2,340 2,341 2,317 2,334 40,500
2025/10/06 2,341 2,357 2,310 2,340 66,800
2025/10/03 2,222 2,274 2,220 2,274 44,200
2025/10/02 2,281 2,292 2,227 2,227 71,200
2025/10/01 2,387 2,387 2,281 2,281 79,500
2025/09/30 2,415 2,420 2,381 2,388 65,600
2025/09/29 2,437 2,438 2,401 2,415 55,100
2025/09/26 2,390 2,432 2,380 2,432 88,700
2025/09/25 2,352 2,392 2,343 2,392 83,500
2025/09/24 2,344 2,405 2,335 2,365 90,400
2025/09/22 2,380 2,380 2,338 2,342 104,700
2025/09/19 2,375 2,415 2,357 2,380 121,000
2025/09/18 2,363 2,383 2,333 2,375 71,300
2025/09/17 2,404 2,404 2,341 2,361 61,600
2025/09/16 2,447 2,455 2,401 2,438 112,400
2025/09/12 2,448 2,476 2,384 2,432 287,700
2025/09/11 2,305 2,339 2,297 2,331 51,600
2025/09/10 2,322 2,341 2,301 2,308 67,000
2025/09/09 2,312 2,333 2,298 2,318 46,100
2025/09/08 2,302 2,329 2,294 2,318 50,000
2025/09/05 2,262 2,290 2,232 2,283 50,400
2025/09/04 2,250 2,264 2,235 2,252 45,400
2025/09/03 2,260 2,265 2,227 2,238 53,200
2025/09/02 2,296 2,303 2,253 2,260 40,000
2025/09/01 2,304 2,317 2,260 2,271 32,200
2025/08/29 2,298 2,329 2,298 2,320 33,400
2025/08/28 2,337 2,337 2,291 2,313 50,300
2025/08/27 2,340 2,361 2,321 2,351 52,500
2025/08/26 2,343 2,356 2,323 2,341 45,900
2025/08/25 2,338 2,345 2,327 2,343 38,700
2025/08/22 2,350 2,358 2,315 2,339 26,100
2025/08/21 2,351 2,353 2,328 2,350 32,600
2025/08/20 2,398 2,398 2,351 2,351 54,500
2025/08/19 2,373 2,401 2,373 2,395 51,100
2025/08/18 2,337 2,373 2,337 2,367 77,200
2025/08/15 2,349 2,349 2,311 2,328 52,000
2025/08/14 2,324 2,340 2,297 2,326 50,400
2025/08/13 2,350 2,372 2,313 2,351 38,100
2025/08/12 2,361 2,381 2,350 2,350 60,400
2025/08/08 2,370 2,370 2,336 2,360 36,600
2025/08/07 2,350 2,365 2,330 2,353 50,300
2025/08/06 2,319 2,355 2,319 2,355 44,200
2025/08/05 2,307 2,333 2,294 2,318 40,300
2025/08/04 2,275 2,315 2,257 2,308 84,200
2025/08/01 2,252 2,331 2,248 2,325 88,800
2025/07/31 2,247 2,256 2,225 2,239 71,500
2025/07/30 2,229 2,255 2,222 2,237 73,600
2025/07/29 2,229 2,265 2,209 2,256 153,300
2025/07/28 2,240 2,266 2,232 2,240 55,000
2025/07/25 2,221 2,250 2,220 2,246 63,100
2025/07/24 2,200 2,220 2,194 2,211 57,500
2025/07/23 2,169 2,200 2,156 2,187 73,700
2025/07/22 2,183 2,196 2,161 2,161 61,400
2025/07/18 2,213 2,224 2,189 2,189 40,400
2025/07/17 2,174 2,197 2,174 2,197 44,800
2025/07/16 2,175 2,212 2,170 2,181 63,000
2025/07/15 2,200 2,208 2,175 2,176 46,900
2025/07/14 2,173 2,226 2,170 2,209 56,300
2025/07/11 2,184 2,233 2,166 2,185 117,400
2025/07/10 2,189 2,201 2,158 2,179 96,800
2025/07/09 2,187 2,198 2,166 2,168 47,000
2025/07/08 2,157 2,187 2,148 2,183 71,500
2025/07/07 2,147 2,166 2,127 2,155 54,600
2025/07/04 2,133 2,150 2,131 2,147 31,800
2025/07/03 2,150 2,150 2,114 2,133 76,900
2025/07/02 2,132 2,205 2,132 2,161 90,000
2025/07/01 2,192 2,192 2,129 2,136 71,400
2025/06/30 2,200 2,212 2,174 2,192 73,600
2025/06/27 2,193 2,209 2,185 2,192 92,500
2025/06/26 2,170 2,187 2,162 2,182 83,300
2025/06/25 2,123 2,173 2,114 2,154 157,700
2025/06/24 2,133 2,146 2,121 2,127 66,800
2025/06/23 2,125 2,125 2,096 2,109 133,500
2025/06/20 2,186 2,225 2,121 2,132 368,000
2025/06/19 2,142 2,160 2,119 2,157 135,300
2025/06/18 2,140 2,186 2,126 2,146 135,000
2025/06/17 2,130 2,164 2,113 2,127 198,800
2025/06/16 2,169 2,186 2,124 2,149 106,800
2025/06/13 2,212 2,216 2,096 2,187 274,300
2025/06/12 2,288 2,292 2,192 2,257 231,600
2025/06/11 2,345 2,351 2,325 2,338 101,600
2025/06/10 2,351 2,375 2,340 2,340 58,800
2025/06/09 2,311 2,356 2,311 2,351 62,200
2025/06/06 2,280 2,326 2,277 2,302 61,400
2025/06/05 2,258 2,294 2,239 2,280 63,400
2025/06/04 2,258 2,296 2,249 2,270 56,400
2025/06/03 2,256 2,270 2,241 2,248 62,600
2025/06/02 2,290 2,308 2,242 2,256 52,700
2025/05/30 2,313 2,328 2,301 2,307 60,000
2025/05/29 2,340 2,361 2,311 2,328 45,200
2025/05/28 2,300 2,331 2,274 2,307 68,000
2025/05/27 2,266 2,286 2,257 2,270 36,500
2025/05/26 2,222 2,272 2,222 2,266 67,700
2025/05/23 2,251 2,266 2,215 2,222 57,700
2025/05/22 2,225 2,287 2,225 2,251 60,200
2025/05/21 2,241 2,267 2,235 2,259 58,900
2025/05/20 2,291 2,315 2,239 2,244 60,700
2025/05/19 2,275 2,335 2,264 2,306 79,800
2025/05/16 2,253 2,296 2,230 2,290 138,300
2025/05/15 2,250 2,312 2,230 2,263 128,300
2025/05/14 2,294 2,308 2,255 2,296 47,500
2025/05/13 2,385 2,387 2,304 2,310 61,100
2025/05/12 2,283 2,390 2,264 2,380 173,900
2025/05/09 2,155 2,278 2,135 2,262 230,800
2025/05/08 2,130 2,158 2,100 2,145 48,300
2025/05/07 2,098 2,144 2,097 2,115 59,700
2025/05/02 2,110 2,122 2,096 2,097 49,800
2025/05/01 2,128 2,135 2,096 2,109 33,400
2025/04/30 2,121 2,140 2,090 2,132 23,200
2025/04/28 2,152 2,167 2,132 2,134 58,100
2025/04/25 2,101 2,169 2,090 2,133 47,900
2025/04/24 2,127 2,127 2,073 2,099 50,400
2025/04/23 2,131 2,146 2,102 2,102 50,600
2025/04/22 2,106 2,140 2,106 2,110 36,800
2025/04/21 2,151 2,163 2,106 2,106 43,000
2025/04/18 2,126 2,169 2,121 2,151 40,800
2025/04/17 2,090 2,110 2,081 2,102 57,400
2025/04/16 2,091 2,132 2,072 2,127 72,300
2025/04/15 2,098 2,108 2,059 2,060 48,100
2025/04/14 2,084 2,112 2,075 2,075 56,400
2025/04/11 2,045 2,096 1,994 2,082 78,100

このページの先頭へ