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
2015/12/30 1,204 1,222 1,187 1,220 33,300
2015/12/29 1,197 1,209 1,179 1,205 37,100
2015/12/28 1,165 1,200 1,165 1,172 37,600
2015/12/25 1,146 1,170 1,145 1,161 34,900
2015/12/24 1,154 1,175 1,141 1,149 80,000
2015/12/22 1,213 1,219 1,158 1,159 98,300
2015/12/21 1,234 1,260 1,194 1,213 193,700
2015/12/18 1,173 1,293 1,161 1,180 311,000
2015/12/17 1,138 1,168 1,128 1,164 31,800
2015/12/16 1,129 1,145 1,117 1,119 26,000
2015/12/15 1,151 1,156 1,129 1,129 19,400
2015/12/14 1,152 1,167 1,135 1,163 14,900
2015/12/11 1,155 1,184 1,155 1,172 53,200
2015/12/10 1,148 1,162 1,133 1,150 31,000
2015/12/09 1,178 1,181 1,136 1,168 92,700
2015/12/08 1,205 1,209 1,174 1,177 43,900
2015/12/07 1,172 1,226 1,172 1,196 65,500
2015/12/04 1,150 1,183 1,142 1,172 61,600
2015/12/03 1,155 1,179 1,147 1,166 47,900
2015/12/02 1,124 1,174 1,122 1,172 54,100
2015/12/01 1,148 1,154 1,119 1,124 37,200
2015/11/30 1,143 1,149 1,114 1,146 36,800
2015/11/27 1,114 1,159 1,114 1,134 45,100
2015/11/26 1,130 1,134 1,107 1,107 59,900
2015/11/25 1,096 1,145 1,095 1,129 51,700
2015/11/24 1,086 1,108 1,081 1,101 46,400
2015/11/20 1,058 1,085 1,050 1,081 33,400
2015/11/19 1,061 1,099 1,047 1,055 136,400
2015/11/18 1,061 1,062 1,050 1,055 12,800
2015/11/17 1,060 1,068 1,051 1,054 24,200
2015/11/16 1,042 1,062 1,034 1,052 24,900
2015/11/13 1,035 1,046 1,030 1,042 12,000
2015/11/12 1,053 1,061 1,044 1,050 12,600
2015/11/11 1,024 1,051 1,024 1,044 17,600
2015/11/10 1,041 1,045 1,031 1,037 26,500
2015/11/09 1,063 1,075 1,049 1,053 36,500
2015/11/06 1,054 1,061 1,040 1,055 10,700
2015/11/05 1,051 1,065 1,045 1,054 8,800
2015/11/04 1,066 1,066 1,040 1,051 12,500
2015/11/02 1,059 1,061 1,046 1,047 19,200
2015/10/30 1,067 1,082 1,045 1,076 16,300
2015/10/29 1,066 1,079 1,065 1,076 12,700
2015/10/28 1,072 1,080 1,045 1,064 27,200
2015/10/27 1,089 1,104 1,066 1,083 15,900
2015/10/26 1,086 1,098 1,070 1,092 38,500
2015/10/23 1,068 1,075 1,040 1,070 27,900
2015/10/22 1,036 1,062 1,036 1,060 15,900
2015/10/21 1,026 1,041 1,022 1,038 9,700
2015/10/20 1,040 1,040 1,022 1,026 6,600
2015/10/19 1,036 1,040 1,024 1,026 6,800
2015/10/16 1,037 1,050 1,028 1,040 10,700
2015/10/15 1,002 1,035 1,002 1,031 12,700
2015/10/14 1,022 1,022 995 1,009 19,600
2015/10/13 1,039 1,040 1,025 1,031 14,300
2015/10/09 1,023 1,044 1,022 1,041 25,200
2015/10/08 1,015 1,023 1,001 1,018 16,500
2015/10/07 994 1,029 986 1,020 28,100
2015/10/06 985 1,004 983 988 18,500
2015/10/05 962 994 962 972 15,400
2015/10/02 933 968 930 958 25,100
2015/10/01 942 945 923 937 9,800
2015/09/30 919 933 912 931 5,600
2015/09/29 935 939 907 907 20,200
2015/09/28 956 973 945 952 25,900
2015/09/25 927 945 918 942 21,300
2015/09/24 970 983 936 936 36,900
2015/09/18 1,010 1,010 986 990 10,000
2015/09/17 984 1,006 984 1,003 13,300
2015/09/16 992 1,008 990 997 16,300
2015/09/15 972 993 972 980 12,800
2015/09/14 960 982 960 970 13,600
2015/09/11 971 978 961 973 26,800
2015/09/10 960 966 947 960 20,500
2015/09/09 967 985 946 975 43,000
2015/09/08 944 1,000 944 963 26,200
2015/09/07 935 960 926 948 14,100
2015/09/04 967 978 944 945 20,400
2015/09/03 970 985 951 952 17,600
2015/09/02 975 995 964 970 21,100
2015/09/01 1,016 1,019 976 982 31,000
2015/08/31 1,004 1,022 1,004 1,019 21,200
2015/08/28 964 995 964 989 20,100
2015/08/27 933 950 928 934 19,300
2015/08/26 949 964 897 916 54,400
2015/08/25 905 976 886 919 45,400
2015/08/24 997 1,024 947 950 33,400
2015/08/21 1,058 1,074 1,036 1,037 25,000
2015/08/20 1,101 1,101 1,074 1,074 17,700
2015/08/19 1,096 1,110 1,090 1,101 21,500
2015/08/18 1,095 1,097 1,081 1,094 7,500
2015/08/17 1,083 1,096 1,081 1,091 11,000
2015/08/14 1,075 1,079 1,070 1,073 8,500
2015/08/13 1,060 1,077 1,060 1,075 10,500
2015/08/12 1,090 1,105 1,065 1,065 40,700
2015/08/11 1,110 1,113 1,071 1,107 31,800
2015/08/10 1,094 1,109 1,088 1,109 15,100
2015/08/07 1,091 1,103 1,085 1,094 21,200
2015/08/06 1,110 1,112 1,097 1,103 20,800
2015/08/05 1,104 1,115 1,087 1,103 12,200
2015/08/04 1,106 1,106 1,083 1,099 14,900
2015/08/03 1,100 1,115 1,082 1,106 16,500
2015/07/31 1,095 1,118 1,081 1,095 27,800
2015/07/30 1,083 1,089 1,077 1,088 14,800
2015/07/29 1,051 1,154 1,051 1,077 81,300
2015/07/28 1,067 1,082 1,063 1,065 26,600
2015/07/27 1,093 1,100 1,082 1,085 22,100
2015/07/24 1,098 1,110 1,090 1,101 22,800
2015/07/23 1,080 1,129 1,080 1,112 30,600
2015/07/22 1,091 1,093 1,080 1,080 29,600
2015/07/21 1,090 1,099 1,079 1,092 27,000
2015/07/17 1,089 1,093 1,080 1,085 35,900
2015/07/16 1,100 1,101 1,081 1,090 43,600
2015/07/15 1,103 1,114 1,098 1,098 29,300
2015/07/14 1,110 1,121 1,100 1,105 20,200
2015/07/13 1,076 1,106 1,076 1,098 21,900
2015/07/10 1,078 1,089 1,069 1,081 32,400
2015/07/09 1,031 1,092 1,016 1,081 65,900
2015/07/08 1,121 1,121 1,077 1,077 64,400
2015/07/07 1,146 1,150 1,130 1,133 25,500
2015/07/06 1,161 1,161 1,122 1,129 49,800
2015/07/03 1,205 1,205 1,177 1,178 33,300
2015/07/02 1,200 1,216 1,190 1,201 50,200
2015/07/01 1,178 1,190 1,165 1,184 28,800
2015/06/30 1,148 1,180 1,148 1,178 28,100
2015/06/29 1,169 1,179 1,154 1,162 47,900
2015/06/26 1,172 1,199 1,170 1,194 42,100
2015/06/25 1,170 1,187 1,169 1,172 37,300
2015/06/24 1,180 1,180 1,165 1,174 44,600
2015/06/23 1,135 1,180 1,134 1,179 82,300
2015/06/22 1,122 1,136 1,121 1,135 22,600
2015/06/19 1,119 1,128 1,119 1,124 12,700
2015/06/18 1,126 1,138 1,116 1,123 26,900
2015/06/17 1,118 1,134 1,118 1,124 32,800
2015/06/16 1,130 1,150 1,118 1,118 28,400
2015/06/15 1,110 1,150 1,100 1,143 74,000
2015/06/12 1,114 1,130 1,100 1,118 96,300
2015/06/11 1,101 1,140 1,100 1,125 160,200
2015/06/10 1,061 1,090 1,053 1,078 258,500
2015/06/09 1,005 1,005 995 998 35,800
2015/06/08 994 1,005 994 1,005 12,600
2015/06/05 990 1,005 990 998 30,300
2015/06/04 992 1,008 990 998 19,600
2015/06/03 1,000 1,001 987 992 31,400
2015/06/02 990 1,044 988 1,007 102,200
2015/06/01 989 993 980 991 17,400
2015/05/29 981 993 981 988 26,800
2015/05/28 985 988 980 980 22,700
2015/05/27 1,007 1,047 966 988 109,600
2015/05/26 962 1,090 959 1,006 192,300
2015/05/25 964 967 962 967 17,200
2015/05/22 966 966 955 964 19,100
2015/05/21 964 970 960 963 23,100
2015/05/20 956 964 954 964 21,200
2015/05/19 954 958 947 956 28,400
2015/05/18 938 954 934 954 46,200
2015/05/15 929 937 926 934 32,300
2015/05/14 918 928 918 924 18,300
2015/05/13 920 929 916 925 22,100
2015/05/12 922 922 911 916 9,700
2015/05/11 915 924 909 924 39,800
2015/05/08 900 909 900 909 13,800
2015/05/07 902 913 900 905 23,600
2015/05/01 903 915 897 913 41,400
2015/04/30 909 918 907 916 27,800
2015/04/28 915 918 915 916 10,900
2015/04/27 918 919 912 914 32,200
2015/04/24 913 914 902 914 18,300
2015/04/23 912 918 897 909 30,800
2015/04/22 912 912 894 907 16,100
2015/04/21 908 914 899 904 20,700
2015/04/20 910 916 905 911 23,000
2015/04/17 906 919 900 918 45,900
2015/04/16 902 912 901 911 42,100
2015/04/15 908 910 901 902 26,400
2015/04/14 900 914 894 906 34,200
2015/04/13 887 913 886 892 52,100
2015/04/10 878 888 877 883 41,300
2015/04/09 874 887 871 878 66,600
2015/04/08 878 889 864 865 95,600
2015/04/07 878 882 874 879 19,000
2015/04/06 878 880 875 878 28,200
2015/04/03 881 881 875 878 22,400
2015/04/02 878 883 871 880 34,700
2015/04/01 874 879 866 871 31,900
2015/03/31 875 885 871 874 65,400
2015/03/30 864 874 863 870 25,900
2015/03/27 868 878 858 862 63,000
2015/03/26 872 873 861 868 56,500
2015/03/25 870 877 868 872 36,800
2015/03/24 862 868 856 866 68,800
2015/03/23 855 869 851 865 63,300
2015/03/20 876 876 855 855 79,000
2015/03/19 883 884 868 870 49,500
2015/03/18 909 909 880 885 60,000
2015/03/17 920 922 898 901 82,300
2015/03/16 939 941 910 917 103,000
2015/03/13 951 960 921 930 260,400
2015/03/12 960 1,026 954 1,005 127,400
2015/03/11 955 965 953 955 30,300
2015/03/10 965 965 952 955 33,000
2015/03/09 962 978 954 954 83,500
2015/03/06 992 1,009 992 1,000 36,100
2015/03/05 1,005 1,011 994 997 25,100
2015/03/04 1,028 1,028 1,006 1,011 14,600
2015/03/03 1,021 1,032 1,021 1,030 23,600
2015/03/02 1,013 1,039 1,013 1,021 12,000
2015/02/27 1,025 1,034 1,005 1,008 43,300
2015/02/26 1,015 1,023 1,014 1,021 24,200
2015/02/25 1,013 1,014 1,002 1,012 22,500
2015/02/24 1,007 1,014 1,005 1,006 10,900
2015/02/23 1,019 1,023 992 1,000 33,200
2015/02/20 1,010 1,013 1,002 1,011 18,500
2015/02/19 1,005 1,015 995 1,013 22,800
2015/02/18 1,018 1,018 1,001 1,008 18,900
2015/02/17 986 1,011 982 1,006 32,800
2015/02/16 984 989 976 983 12,200
2015/02/13 982 990 980 987 18,200
2015/02/12 994 999 981 982 19,300
2015/02/10 987 996 964 979 41,200
2015/02/09 995 998 981 994 21,600
2015/02/06 1,010 1,010 988 992 17,800
2015/02/05 1,008 1,008 992 999 25,700
2015/02/04 1,013 1,013 995 1,009 27,600
2015/02/03 996 1,007 991 999 22,600
2015/02/02 1,000 1,012 990 1,002 16,100
2015/01/30 1,030 1,032 999 1,012 43,700
2015/01/29 1,006 1,009 972 978 41,200
2015/01/28 1,000 1,010 991 1,008 39,200
2015/01/27 1,000 1,015 998 998 62,000
2015/01/26 1,000 1,010 995 1,003 27,400
2015/01/23 1,006 1,010 997 1,003 21,200
2015/01/22 1,019 1,019 1,002 1,007 25,500
2015/01/21 1,024 1,024 1,006 1,010 25,800
2015/01/20 1,012 1,028 1,003 1,016 22,800
2015/01/19 1,010 1,013 996 1,003 17,000
2015/01/16 1,001 1,024 992 998 33,900
2015/01/15 1,010 1,024 1,001 1,023 35,800
2015/01/14 1,032 1,039 1,000 1,005 39,500
2015/01/13 1,045 1,055 1,031 1,039 29,000
2015/01/09 1,056 1,060 1,044 1,045 18,400
2015/01/08 1,047 1,062 1,047 1,054 12,700
2015/01/07 1,042 1,055 1,042 1,047 15,500
2015/01/06 1,066 1,077 1,054 1,058 33,700
2015/01/05 1,079 1,092 1,079 1,087 12,600

このページの先頭へ