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
2026/06/25 2,077 2,086 2,045 2,063 81,400
2026/06/24 2,056 2,089 2,056 2,064 107,400
2026/06/23 2,102 2,105 2,048 2,053 113,600
2026/06/22 2,100 2,120 2,075 2,102 78,200
2026/06/19 2,077 2,104 2,058 2,099 134,400
2026/06/18 2,037 2,080 2,030 2,056 79,500
2026/06/17 2,031 2,060 2,022 2,037 93,200
2026/06/16 2,061 2,066 2,020 2,031 116,100
2026/06/15 2,062 2,104 2,055 2,080 120,100
2026/06/12 2,120 2,134 2,026 2,064 379,100
2026/06/11 1,964 1,990 1,953 1,980 95,900
2026/06/10 2,000 2,009 1,978 1,978 105,400
2026/06/09 2,025 2,047 1,994 2,000 91,000
2026/06/08 2,032 2,064 2,016 2,028 88,400
2026/06/05 2,050 2,081 2,046 2,070 72,400
2026/06/04 2,039 2,055 2,013 2,025 58,300
2026/06/03 2,098 2,098 2,046 2,056 140,300
2026/06/02 2,067 2,090 2,037 2,090 141,900
2026/06/01 2,033 2,097 2,015 2,063 127,900
2026/05/29 2,009 2,060 2,001 2,040 94,900
2026/05/28 2,016 2,016 1,976 2,001 101,700
2026/05/27 2,000 2,012 1,984 2,002 58,400
2026/05/26 2,010 2,019 1,966 2,000 102,600
2026/05/25 2,064 2,065 1,975 1,991 210,900
2026/05/22 1,969 1,969 1,921 1,947 44,200
2026/05/21 1,948 1,969 1,947 1,947 50,400
2026/05/20 2,030 2,035 1,929 1,941 104,100
2026/05/19 1,997 2,019 1,982 2,009 96,800
2026/05/18 1,951 1,972 1,936 1,961 75,400
2026/05/15 1,930 1,947 1,927 1,947 62,100
2026/05/14 1,951 1,959 1,905 1,920 77,700
2026/05/13 1,957 1,971 1,946 1,951 53,000
2026/05/12 1,975 1,979 1,946 1,959 48,700
2026/05/11 1,976 1,994 1,967 1,975 65,800
2026/05/08 1,947 1,990 1,947 1,972 72,700
2026/05/07 1,953 1,968 1,934 1,938 130,800
2026/05/01 1,937 1,958 1,895 1,929 81,200
2026/04/30 1,944 1,962 1,928 1,938 85,900
2026/04/28 1,951 1,987 1,950 1,978 70,700
2026/04/27 1,966 1,981 1,955 1,955 99,300
2026/04/24 1,977 1,981 1,950 1,971 84,000
2026/04/23 2,013 2,018 1,970 1,979 96,500
2026/04/22 2,021 2,034 2,018 2,021 57,300
2026/04/21 2,039 2,046 2,021 2,021 55,500
2026/04/20 2,060 2,060 2,014 2,029 55,200
2026/04/17 2,032 2,066 2,032 2,044 55,700
2026/04/16 2,085 2,092 2,030 2,032 69,800
2026/04/15 2,052 2,074 2,037 2,042 67,700
2026/04/14 2,005 2,028 2,002 2,026 78,500
2026/04/13 1,959 1,983 1,950 1,980 79,300
2026/04/10 2,003 2,006 1,974 1,979 72,300
2026/04/09 2,050 2,050 2,007 2,009 53,500
2026/04/08 2,056 2,056 2,025 2,025 55,200
2026/04/07 1,993 2,024 1,993 2,013 49,800
2026/04/06 1,997 2,000 1,984 1,993 40,700
2026/04/03 1,975 1,993 1,959 1,981 44,400
2026/03/27 1,931 1,960 1,931 1,954 134,100
2026/03/26 1,940 1,944 1,912 1,931 84,100
2026/03/25 1,941 1,961 1,933 1,957 107,900
2026/03/24 1,922 1,944 1,914 1,938 123,300
2026/03/23 1,930 1,930 1,868 1,868 208,500
2026/03/19 1,980 1,992 1,965 1,965 152,600
2026/03/18 1,990 2,007 1,987 2,004 161,200
2026/03/17 2,010 2,020 1,994 2,003 154,500
2026/03/16 2,013 2,053 2,006 2,020 157,100
2026/03/13 2,089 2,093 1,965 2,003 385,800
2026/03/12 2,066 2,088 2,052 2,076 184,700
2026/03/11 2,079 2,152 2,071 2,105 238,900
2026/03/10 2,039 2,078 2,015 2,063 150,300
2026/03/09 1,936 2,024 1,917 1,999 315,300
2026/03/06 1,931 1,979 1,921 1,966 88,200
2026/03/05 1,937 1,954 1,920 1,931 85,800
2026/03/04 1,906 1,914 1,865 1,889 169,100
2026/03/03 1,950 1,951 1,908 1,917 136,400
2026/03/02 1,950 1,988 1,932 1,965 172,000
2026/02/27 1,995 2,015 1,975 1,997 187,600
2026/02/26 1,941 1,979 1,930 1,979 167,300
2026/02/25 1,910 1,930 1,897 1,921 146,800
2026/02/24 1,929 1,938 1,883 1,901 166,900
2026/02/20 2,004 2,008 1,956 1,956 146,900
2026/02/19 2,032 2,040 2,003 2,035 130,700
2026/02/18 1,995 2,040 1,994 2,030 156,600
2026/02/17 1,978 2,000 1,959 1,995 149,200
2026/02/16 1,965 1,994 1,956 1,990 161,200
2026/02/13 2,018 2,034 1,962 1,975 208,800
2026/02/12 2,052 2,055 2,007 2,022 202,500
2026/02/10 2,025 2,079 2,019 2,077 325,200
2026/02/09 2,049 2,050 1,995 2,001 188,300
2026/02/06 2,040 2,042 1,986 2,000 212,500
2026/02/05 2,079 2,086 2,054 2,064 202,700
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

このページの先頭へ