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
2024/03/29 1,552 1,560 1,541 1,555 85,300
2024/03/28 1,567 1,567 1,542 1,542 145,900
2024/03/27 1,570 1,575 1,555 1,564 166,800
2024/03/26 1,549 1,565 1,547 1,557 130,800
2024/03/25 1,577 1,591 1,551 1,551 176,000
2024/03/22 1,593 1,603 1,565 1,575 199,200
2024/03/21 1,616 1,621 1,585 1,588 176,700
2024/03/19 1,590 1,608 1,583 1,608 130,300
2024/03/18 1,565 1,609 1,551 1,597 239,500
2024/03/15 1,542 1,571 1,524 1,566 223,200
2024/03/14 1,573 1,581 1,543 1,560 201,500
2024/03/13 1,583 1,588 1,554 1,576 263,400
2024/03/12 1,525 1,581 1,506 1,581 487,200
2024/03/11 1,599 1,645 1,517 1,551 1,039,700
2024/03/08 1,864 1,903 1,857 1,879 290,800
2024/03/07 1,860 1,879 1,826 1,846 155,600
2024/03/06 1,816 1,860 1,816 1,850 100,200
2024/03/05 1,816 1,834 1,790 1,824 99,300
2024/03/04 1,855 1,857 1,827 1,833 162,800
2024/03/01 1,855 1,876 1,834 1,855 73,600
2024/02/29 1,878 1,884 1,849 1,870 80,600
2024/02/28 1,874 1,877 1,857 1,869 101,600
2024/02/27 1,800 1,865 1,797 1,864 165,300
2024/02/26 1,779 1,823 1,760 1,791 227,100
2024/02/22 1,809 1,813 1,767 1,775 151,500
2024/02/21 1,794 1,817 1,793 1,809 97,700
2024/02/20 1,798 1,815 1,795 1,815 117,100
2024/02/19 1,780 1,797 1,765 1,792 128,600
2024/02/16 1,749 1,792 1,747 1,789 180,200
2024/02/15 1,743 1,748 1,731 1,738 110,800
2024/02/14 1,720 1,727 1,694 1,723 105,100
2024/02/13 1,710 1,738 1,708 1,721 129,600
2024/02/09 1,687 1,724 1,683 1,700 199,700
2024/02/08 1,670 1,687 1,642 1,683 93,700
2024/02/07 1,649 1,671 1,645 1,659 120,500
2024/02/06 1,660 1,680 1,627 1,659 115,500
2024/02/05 1,673 1,673 1,657 1,657 118,300
2024/02/02 1,644 1,657 1,636 1,651 107,900
2024/02/01 1,630 1,647 1,613 1,637 151,300
2024/01/31 1,645 1,650 1,618 1,646 157,900
2024/01/30 1,668 1,677 1,642 1,666 198,100
2024/01/29 1,706 1,709 1,690 1,694 350,100
2024/01/26 1,717 1,732 1,701 1,701 116,900
2024/01/25 1,707 1,736 1,705 1,731 121,800
2024/01/24 1,704 1,720 1,700 1,710 108,900
2024/01/23 1,696 1,716 1,694 1,696 119,400
2024/01/22 1,690 1,698 1,676 1,694 99,300
2024/01/19 1,658 1,677 1,658 1,668 92,100
2024/01/18 1,650 1,658 1,641 1,649 79,200
2024/01/17 1,681 1,693 1,650 1,650 180,200
2024/01/16 1,694 1,704 1,667 1,680 126,100
2024/01/15 1,645 1,693 1,645 1,690 194,400
2024/01/12 1,641 1,652 1,605 1,639 153,800
2024/01/11 1,650 1,659 1,626 1,629 181,500
2024/01/10 1,614 1,639 1,609 1,639 124,800
2024/01/09 1,608 1,624 1,597 1,609 160,500
2024/01/05 1,582 1,586 1,571 1,571 166,500
2024/01/04 1,565 1,584 1,545 1,582 121,500
2023/12/29 1,566 1,571 1,554 1,567 141,000
2023/12/28 1,553 1,562 1,547 1,556 206,500
2023/12/27 1,559 1,584 1,545 1,577 111,700
2023/12/26 1,511 1,553 1,511 1,553 129,500
2023/12/25 1,564 1,567 1,507 1,507 230,000
2023/12/22 1,551 1,561 1,548 1,549 152,700
2023/12/21 1,587 1,589 1,559 1,568 125,700
2023/12/20 1,616 1,616 1,577 1,595 205,900
2023/12/19 1,613 1,619 1,590 1,616 121,800
2023/12/18 1,571 1,607 1,570 1,607 119,900
2023/12/15 1,606 1,620 1,574 1,585 201,500
2023/12/14 1,610 1,616 1,575 1,597 156,000
2023/12/13 1,600 1,620 1,575 1,594 210,200
2023/12/12 1,651 1,669 1,586 1,610 605,100
2023/12/11 1,700 1,731 1,691 1,731 227,700
2023/12/08 1,693 1,698 1,666 1,671 149,900
2023/12/07 1,744 1,762 1,727 1,729 91,100
2023/12/06 1,750 1,777 1,749 1,767 118,100
2023/12/05 1,805 1,815 1,752 1,752 71,000
2023/12/04 1,782 1,819 1,772 1,815 94,200
2023/12/01 1,799 1,809 1,780 1,782 72,800
2023/11/30 1,780 1,795 1,774 1,795 69,800
2023/11/29 1,765 1,793 1,765 1,780 83,400
2023/11/28 1,759 1,766 1,745 1,766 63,500
2023/11/27 1,760 1,769 1,736 1,754 102,100
2023/11/24 1,749 1,772 1,747 1,753 95,500
2023/11/22 1,728 1,740 1,719 1,732 75,200
2023/11/21 1,720 1,734 1,694 1,729 72,400
2023/11/20 1,722 1,746 1,709 1,709 91,900
2023/11/17 1,685 1,724 1,685 1,724 81,700
2023/11/16 1,686 1,705 1,674 1,685 72,600
2023/11/15 1,674 1,687 1,652 1,687 92,700
2023/11/14 1,649 1,670 1,641 1,658 95,600
2023/11/13 1,660 1,663 1,628 1,641 47,400
2023/11/10 1,625 1,657 1,615 1,650 62,800
2023/11/09 1,610 1,647 1,610 1,641 90,900
2023/11/08 1,572 1,608 1,569 1,605 114,700
2023/11/07 1,594 1,594 1,562 1,575 85,800
2023/11/06 1,572 1,604 1,572 1,594 153,900
2023/11/02 1,569 1,569 1,538 1,543 60,400
2023/11/01 1,564 1,574 1,543 1,564 88,000
2023/10/31 1,530 1,546 1,519 1,543 62,700
2023/10/30 1,534 1,546 1,515 1,527 329,800
2023/10/27 1,529 1,559 1,529 1,559 73,000
2023/10/26 1,528 1,541 1,504 1,520 84,900
2023/10/25 1,533 1,553 1,528 1,535 78,100
2023/10/24 1,524 1,535 1,480 1,534 107,400
2023/10/23 1,519 1,535 1,512 1,517 86,000
2023/10/20 1,540 1,549 1,526 1,530 60,600
2023/10/19 1,545 1,561 1,536 1,551 76,700
2023/10/18 1,578 1,579 1,549 1,568 64,300
2023/10/17 1,587 1,602 1,566 1,578 76,100
2023/10/16 1,585 1,603 1,572 1,584 81,000
2023/10/13 1,666 1,668 1,588 1,598 123,300
2023/10/12 1,656 1,673 1,643 1,673 142,800
2023/10/11 1,662 1,667 1,629 1,656 110,000
2023/10/10 1,617 1,652 1,612 1,652 88,700
2023/10/06 1,620 1,635 1,614 1,626 69,900
2023/10/05 1,585 1,624 1,584 1,620 139,500
2023/10/04 1,529 1,589 1,524 1,577 172,300
2023/10/03 1,581 1,588 1,552 1,562 160,100
2023/10/02 1,623 1,642 1,586 1,590 99,500
2023/09/29 1,608 1,618 1,589 1,597 91,700
2023/09/28 1,610 1,613 1,584 1,596 100,500
2023/09/27 1,607 1,629 1,590 1,629 116,900
2023/09/26 1,649 1,658 1,631 1,634 82,100
2023/09/25 1,631 1,655 1,630 1,655 84,100
2023/09/22 1,609 1,645 1,605 1,630 104,300
2023/09/21 1,625 1,659 1,607 1,617 130,900
2023/09/20 1,668 1,670 1,624 1,627 153,600
2023/09/19 1,725 1,735 1,670 1,683 150,200
2023/09/15 1,700 1,725 1,688 1,713 155,300
2023/09/14 1,703 1,730 1,689 1,701 123,700
2023/09/13 1,716 1,754 1,682 1,688 184,400
2023/09/12 1,633 1,732 1,633 1,732 369,300
2023/09/11 1,680 1,720 1,636 1,649 512,200
2023/09/08 1,783 1,809 1,760 1,770 267,000
2023/09/07 1,790 1,808 1,772 1,784 158,400
2023/09/06 1,798 1,807 1,787 1,797 116,400
2023/09/05 1,788 1,801 1,777 1,793 157,500
2023/09/04 1,759 1,787 1,753 1,774 195,300
2023/09/01 1,715 1,747 1,705 1,747 200,400
2023/08/31 1,700 1,714 1,684 1,707 110,400
2023/08/30 1,680 1,688 1,669 1,688 107,200
2023/08/29 1,666 1,677 1,650 1,675 94,100
2023/08/28 1,668 1,673 1,646 1,663 98,600
2023/08/25 1,642 1,657 1,623 1,643 129,600
2023/08/24 1,684 1,688 1,655 1,665 117,500
2023/08/23 1,658 1,679 1,649 1,677 180,300
2023/08/22 1,640 1,647 1,628 1,644 97,900
2023/08/21 1,598 1,623 1,587 1,620 93,900
2023/08/18 1,579 1,594 1,568 1,588 81,200
2023/08/17 1,620 1,626 1,579 1,602 105,800
2023/08/16 1,628 1,642 1,620 1,629 55,400
2023/08/15 1,629 1,648 1,613 1,640 82,700
2023/08/14 1,638 1,657 1,611 1,626 133,700
2023/08/10 1,621 1,636 1,601 1,630 102,900
2023/08/09 1,606 1,621 1,589 1,620 127,900
2023/08/08 1,643 1,647 1,611 1,615 103,100
2023/08/07 1,612 1,643 1,598 1,643 81,000
2023/08/04 1,615 1,632 1,612 1,626 75,400
2023/08/03 1,647 1,651 1,625 1,629 136,100
2023/08/02 1,713 1,713 1,664 1,669 133,500
2023/08/01 1,716 1,730 1,711 1,730 92,600
2023/07/31 1,701 1,714 1,695 1,713 131,300
2023/07/28 1,659 1,689 1,643 1,681 168,100
2023/07/27 1,709 1,727 1,704 1,724 177,200
2023/07/26 1,720 1,740 1,711 1,722 51,200
2023/07/25 1,727 1,730 1,715 1,722 85,300
2023/07/24 1,742 1,747 1,722 1,736 58,900
2023/07/21 1,739 1,739 1,722 1,727 68,000
2023/07/20 1,795 1,795 1,746 1,751 86,400
2023/07/19 1,815 1,825 1,781 1,796 89,900
2023/07/18 1,732 1,775 1,732 1,775 74,600
2023/07/14 1,734 1,739 1,705 1,732 69,700
2023/07/13 1,715 1,733 1,706 1,733 90,300
2023/07/12 1,779 1,781 1,714 1,714 129,700
2023/07/11 1,771 1,787 1,762 1,768 93,200
2023/07/10 1,747 1,765 1,739 1,739 101,300
2023/07/07 1,752 1,767 1,739 1,739 102,100
2023/07/06 1,771 1,804 1,758 1,778 134,900
2023/07/05 1,771 1,807 1,769 1,796 99,900
2023/07/04 1,772 1,785 1,751 1,770 92,800
2023/07/03 1,806 1,834 1,776 1,787 115,000
2023/06/30 1,818 1,828 1,791 1,797 119,000
2023/06/29 1,820 1,839 1,816 1,829 144,500
2023/06/28 1,750 1,795 1,748 1,794 234,500
2023/06/27 1,700 1,732 1,688 1,721 92,600
2023/06/26 1,695 1,735 1,673 1,723 143,000
2023/06/23 1,775 1,778 1,688 1,696 185,900
2023/06/22 1,768 1,794 1,740 1,747 302,100
2023/06/21 1,761 1,805 1,755 1,785 233,300
2023/06/20 1,799 1,807 1,769 1,782 119,900
2023/06/19 1,850 1,860 1,786 1,799 164,000
2023/06/16 1,801 1,846 1,788 1,834 274,100
2023/06/15 1,859 1,882 1,816 1,819 291,200
2023/06/14 1,729 1,814 1,714 1,804 437,400
2023/06/13 1,724 1,740 1,673 1,729 515,800
2023/06/12 1,630 1,724 1,610 1,683 1,067,200
2023/06/09 1,432 1,446 1,424 1,436 236,300
2023/06/08 1,462 1,462 1,398 1,424 159,900
2023/06/07 1,486 1,486 1,431 1,442 232,600

このページの先頭へ