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
2016/12/30 1,872 1,877 1,831 1,851 132,700
2016/12/29 1,781 1,873 1,778 1,854 175,900
2016/12/28 1,725 1,791 1,724 1,770 88,700
2016/12/27 1,729 1,733 1,702 1,709 51,500
2016/12/26 1,688 1,739 1,688 1,719 88,900
2016/12/22 1,680 1,703 1,677 1,688 62,300
2016/12/21 1,698 1,698 1,666 1,671 55,100
2016/12/20 1,668 1,698 1,652 1,689 73,700
2016/12/19 1,680 1,698 1,667 1,667 70,300
2016/12/16 1,735 1,735 1,678 1,687 76,500
2016/12/15 1,743 1,748 1,716 1,720 63,800
2016/12/14 1,735 1,755 1,709 1,709 105,700
2016/12/13 1,697 1,735 1,662 1,725 169,100
2016/12/12 1,682 1,689 1,642 1,682 168,300
2016/12/09 1,700 1,710 1,611 1,705 280,100
2016/12/08 1,810 1,829 1,795 1,812 63,300
2016/12/07 1,858 1,858 1,786 1,810 71,300
2016/12/06 1,881 1,881 1,845 1,851 48,600
2016/12/05 1,851 1,871 1,838 1,860 50,300
2016/12/02 1,886 1,897 1,830 1,839 37,800
2016/12/01 1,910 1,929 1,875 1,889 51,300
2016/11/30 1,855 1,906 1,849 1,894 49,100
2016/11/29 1,880 1,900 1,853 1,870 38,400
2016/11/28 1,838 1,887 1,831 1,886 55,900
2016/11/25 1,884 1,888 1,836 1,849 53,400
2016/11/24 1,890 1,910 1,867 1,886 56,800
2016/11/22 1,858 1,894 1,840 1,890 49,100
2016/11/21 1,901 1,901 1,840 1,860 64,500
2016/11/18 1,881 1,913 1,861 1,907 65,200
2016/11/17 1,873 1,887 1,821 1,881 84,300
2016/11/16 1,863 1,879 1,840 1,873 70,100
2016/11/15 1,917 1,917 1,852 1,863 38,500
2016/11/14 1,839 1,930 1,839 1,917 58,700
2016/11/11 1,902 1,902 1,833 1,843 75,600
2016/11/10 1,918 1,962 1,892 1,898 84,900
2016/11/09 1,929 1,929 1,796 1,878 143,300
2016/11/08 1,960 1,966 1,894 1,903 74,700
2016/11/07 1,954 1,978 1,918 1,960 52,200
2016/11/04 1,915 1,923 1,886 1,921 82,500
2016/11/02 1,973 1,982 1,913 1,934 111,700
2016/11/01 1,950 1,979 1,935 1,973 75,900
2016/10/31 1,968 1,996 1,943 1,965 76,300
2016/10/28 1,990 1,995 1,967 1,986 109,300
2016/10/27 2,015 2,015 1,977 1,999 57,300
2016/10/26 1,999 2,043 1,999 2,041 54,500
2016/10/25 2,031 2,043 1,963 2,011 96,900
2016/10/24 2,049 2,049 2,012 2,029 53,400
2016/10/21 2,069 2,075 2,025 2,053 103,400
2016/10/20 2,077 2,077 2,036 2,053 131,100
2016/10/19 2,059 2,082 2,030 2,078 153,200
2016/10/18 2,027 2,092 2,024 2,071 202,900
2016/10/17 1,999 2,048 1,988 2,007 156,900
2016/10/14 1,959 1,982 1,945 1,974 76,800
2016/10/13 1,916 1,964 1,895 1,957 76,600
2016/10/12 1,895 1,985 1,890 1,914 110,400
2016/10/11 1,905 1,949 1,894 1,914 78,700
2016/10/07 1,974 1,978 1,898 1,905 84,500
2016/10/06 1,950 1,975 1,940 1,966 82,000
2016/10/05 1,959 1,959 1,911 1,925 74,200
2016/10/04 1,968 1,979 1,938 1,953 56,400
2016/10/03 1,918 1,996 1,918 1,980 93,600
2016/09/30 1,913 1,944 1,888 1,903 92,100
2016/09/29 1,936 1,971 1,905 1,941 151,300
2016/09/28 1,964 1,996 1,950 1,976 68,900
2016/09/27 1,924 2,000 1,923 2,000 169,400
2016/09/26 1,957 1,972 1,920 1,951 91,300
2016/09/23 1,950 1,998 1,930 1,968 180,100
2016/09/21 1,843 1,935 1,843 1,924 182,400
2016/09/20 1,732 1,869 1,727 1,865 214,700
2016/09/16 1,718 1,756 1,714 1,731 71,300
2016/09/15 1,715 1,715 1,671 1,702 76,900
2016/09/14 1,737 1,756 1,704 1,729 44,900
2016/09/13 1,745 1,778 1,730 1,738 78,800
2016/09/12 1,749 1,775 1,718 1,770 99,100
2016/09/09 1,700 1,778 1,685 1,766 134,100
2016/09/08 1,732 1,750 1,680 1,684 92,600
2016/09/07 1,702 1,756 1,700 1,750 133,400
2016/09/06 1,662 1,725 1,662 1,713 68,400
2016/09/05 1,629 1,689 1,611 1,668 63,200
2016/09/02 1,602 1,626 1,565 1,609 73,400
2016/09/01 1,604 1,644 1,580 1,634 74,700
2016/08/31 1,590 1,642 1,587 1,604 117,200
2016/08/30 1,537 1,593 1,516 1,590 76,800
2016/08/29 1,504 1,547 1,504 1,539 60,500
2016/08/26 1,553 1,560 1,499 1,503 49,200
2016/08/25 1,552 1,557 1,522 1,552 40,500
2016/08/24 1,525 1,565 1,525 1,559 50,600
2016/08/23 1,475 1,547 1,472 1,513 69,600
2016/08/22 1,411 1,484 1,410 1,472 42,100
2016/08/19 1,415 1,422 1,380 1,413 37,300
2016/08/18 1,429 1,467 1,388 1,393 75,900
2016/08/17 1,440 1,460 1,423 1,426 54,300
2016/08/16 1,450 1,477 1,447 1,462 41,100
2016/08/15 1,410 1,455 1,392 1,446 41,600
2016/08/12 1,417 1,420 1,388 1,407 37,800
2016/08/10 1,435 1,440 1,404 1,413 31,100
2016/08/09 1,439 1,440 1,407 1,430 48,700
2016/08/08 1,439 1,442 1,422 1,433 39,300
2016/08/05 1,434 1,450 1,420 1,424 40,600
2016/08/04 1,454 1,463 1,425 1,434 33,600
2016/08/03 1,499 1,499 1,442 1,455 59,900
2016/08/02 1,478 1,531 1,478 1,502 73,800
2016/08/01 1,425 1,491 1,424 1,472 82,700
2016/07/29 1,426 1,450 1,395 1,444 50,200
2016/07/28 1,420 1,450 1,406 1,426 54,000
2016/07/27 1,391 1,440 1,391 1,417 61,400
2016/07/26 1,398 1,438 1,398 1,421 116,400
2016/07/25 1,480 1,480 1,419 1,428 95,900
2016/07/22 1,477 1,510 1,452 1,495 43,000
2016/07/21 1,538 1,538 1,489 1,509 80,700
2016/07/20 1,467 1,524 1,453 1,519 67,000
2016/07/19 1,438 1,480 1,424 1,479 65,200
2016/07/15 1,454 1,460 1,396 1,405 57,900
2016/07/14 1,402 1,476 1,401 1,456 86,400
2016/07/13 1,382 1,408 1,369 1,389 71,300
2016/07/12 1,360 1,368 1,350 1,357 50,000
2016/07/11 1,314 1,347 1,314 1,332 41,700
2016/07/08 1,336 1,336 1,282 1,286 54,400
2016/07/07 1,352 1,357 1,310 1,315 46,900
2016/07/06 1,383 1,383 1,329 1,360 47,200
2016/07/05 1,389 1,409 1,372 1,396 105,300
2016/07/04 1,392 1,404 1,377 1,381 35,200
2016/07/01 1,382 1,407 1,360 1,394 82,100
2016/06/30 1,370 1,378 1,348 1,368 88,400
2016/06/29 1,311 1,375 1,299 1,346 106,000
2016/06/28 1,306 1,306 1,256 1,293 112,500
2016/06/27 1,267 1,345 1,267 1,336 67,100
2016/06/24 1,389 1,389 1,202 1,262 139,300
2016/06/23 1,374 1,381 1,333 1,364 77,900
2016/06/22 1,413 1,413 1,370 1,374 86,400
2016/06/21 1,405 1,442 1,388 1,422 108,400
2016/06/20 1,411 1,433 1,392 1,415 40,900
2016/06/17 1,424 1,449 1,368 1,375 111,800
2016/06/16 1,469 1,469 1,390 1,400 117,300
2016/06/15 1,488 1,505 1,456 1,456 121,900
2016/06/14 1,518 1,532 1,476 1,499 173,400
2016/06/13 1,575 1,600 1,520 1,528 160,700
2016/06/10 1,505 1,583 1,468 1,576 302,400
2016/06/09 1,598 1,620 1,514 1,537 210,400
2016/06/08 1,530 1,600 1,529 1,577 257,100
2016/06/07 1,504 1,532 1,483 1,530 160,000
2016/06/06 1,490 1,529 1,489 1,509 84,100
2016/06/03 1,495 1,525 1,491 1,522 40,000
2016/06/02 1,529 1,535 1,490 1,500 56,400
2016/06/01 1,536 1,580 1,530 1,538 67,300
2016/05/31 1,550 1,550 1,526 1,548 25,200
2016/05/30 1,550 1,551 1,538 1,546 33,000
2016/05/27 1,539 1,551 1,525 1,550 42,500
2016/05/26 1,559 1,570 1,529 1,536 74,900
2016/05/25 1,547 1,567 1,531 1,559 83,300
2016/05/24 1,543 1,566 1,522 1,540 63,100
2016/05/23 1,549 1,579 1,522 1,536 122,700
2016/05/20 1,517 1,549 1,512 1,549 65,000
2016/05/19 1,510 1,545 1,497 1,517 65,100
2016/05/18 1,491 1,529 1,459 1,484 115,200
2016/05/17 1,483 1,513 1,476 1,491 76,100
2016/05/16 1,536 1,558 1,468 1,475 144,700
2016/05/13 1,580 1,580 1,537 1,554 159,600
2016/05/12 1,656 1,657 1,595 1,603 140,700
2016/05/11 1,653 1,700 1,626 1,672 253,000
2016/05/10 1,558 1,623 1,558 1,604 132,100
2016/05/09 1,561 1,572 1,530 1,550 171,800
2016/05/06 1,550 1,596 1,532 1,537 171,000
2016/05/02 1,542 1,601 1,539 1,550 195,900
2016/04/28 1,667 1,686 1,556 1,601 184,300
2016/04/27 1,755 1,755 1,652 1,655 179,900
2016/04/26 1,685 1,774 1,640 1,768 309,500
2016/04/25 1,730 1,730 1,634 1,684 190,900
2016/04/22 1,740 1,763 1,690 1,753 277,200
2016/04/21 1,626 1,809 1,626 1,761 625,400
2016/04/20 1,517 1,613 1,506 1,600 389,100
2016/04/19 1,402 1,520 1,399 1,506 200,800
2016/04/18 1,364 1,381 1,350 1,373 95,700
2016/04/15 1,440 1,440 1,370 1,393 94,600
2016/04/14 1,420 1,454 1,406 1,452 94,200
2016/04/13 1,496 1,500 1,379 1,395 251,600
2016/04/12 1,405 1,450 1,372 1,406 139,400
2016/04/11 1,391 1,400 1,370 1,396 66,800
2016/04/08 1,344 1,407 1,327 1,391 183,600
2016/04/07 1,384 1,384 1,344 1,373 110,700
2016/04/06 1,360 1,397 1,338 1,376 134,600
2016/04/05 1,449 1,449 1,357 1,363 121,100
2016/04/04 1,415 1,474 1,415 1,460 105,900
2016/04/01 1,479 1,499 1,425 1,445 215,500
2016/03/31 1,427 1,500 1,427 1,473 173,200
2016/03/30 1,386 1,451 1,386 1,423 235,200
2016/03/29 1,342 1,412 1,342 1,400 246,800
2016/03/28 1,298 1,340 1,292 1,333 152,000
2016/03/25 1,303 1,314 1,279 1,292 158,700
2016/03/24 1,245 1,310 1,243 1,289 219,900
2016/03/23 1,261 1,272 1,234 1,254 74,800
2016/03/22 1,217 1,285 1,216 1,261 139,500
2016/03/18 1,200 1,203 1,155 1,196 65,800
2016/03/17 1,225 1,235 1,180 1,197 67,900
2016/03/16 1,201 1,228 1,201 1,211 71,300
2016/03/15 1,196 1,220 1,167 1,210 69,300
2016/03/14 1,218 1,239 1,170 1,194 143,500
2016/03/11 1,122 1,213 1,116 1,188 215,100
2016/03/10 1,093 1,119 1,083 1,092 45,700
2016/03/09 1,088 1,111 1,081 1,087 24,500
2016/03/08 1,128 1,129 1,086 1,111 31,200
2016/03/07 1,116 1,151 1,110 1,138 48,400
2016/03/04 1,104 1,114 1,091 1,108 28,400
2016/03/03 1,130 1,133 1,099 1,110 26,800
2016/03/02 1,120 1,141 1,103 1,108 37,800
2016/03/01 1,095 1,110 1,084 1,097 26,700
2016/02/29 1,129 1,129 1,103 1,103 33,900
2016/02/26 1,095 1,122 1,076 1,119 47,800
2016/02/25 1,076 1,099 1,060 1,082 49,000
2016/02/24 1,064 1,085 1,053 1,071 21,500
2016/02/23 1,093 1,099 1,070 1,078 22,900
2016/02/22 1,070 1,112 1,067 1,093 44,600
2016/02/19 1,087 1,088 1,054 1,075 24,900
2016/02/18 1,100 1,124 1,095 1,101 22,500
2016/02/17 1,108 1,116 1,047 1,067 29,900
2016/02/16 1,099 1,135 1,089 1,108 31,400
2016/02/15 1,090 1,107 1,080 1,100 44,700
2016/02/12 1,047 1,095 1,039 1,039 92,000
2016/02/10 1,166 1,167 1,093 1,106 85,100
2016/02/09 1,186 1,201 1,160 1,163 56,100
2016/02/08 1,168 1,240 1,168 1,226 59,900
2016/02/05 1,158 1,178 1,151 1,176 63,100
2016/02/04 1,190 1,205 1,173 1,188 47,900
2016/02/03 1,206 1,218 1,188 1,204 66,600
2016/02/02 1,224 1,248 1,210 1,245 56,700
2016/02/01 1,247 1,256 1,216 1,240 102,500
2016/01/29 1,229 1,249 1,183 1,247 94,500
2016/01/28 1,181 1,228 1,177 1,214 105,000
2016/01/27 1,182 1,198 1,127 1,176 111,600
2016/01/26 1,092 1,252 1,080 1,170 302,300
2016/01/25 1,099 1,126 1,091 1,122 44,300
2016/01/22 1,078 1,090 1,059 1,088 27,800
2016/01/21 1,064 1,090 1,024 1,031 39,500
2016/01/20 1,088 1,100 1,060 1,075 51,400
2016/01/19 1,090 1,109 1,070 1,087 25,500
2016/01/18 1,065 1,093 1,046 1,076 38,600
2016/01/15 1,138 1,140 1,094 1,107 33,100
2016/01/14 1,112 1,114 1,076 1,112 40,800
2016/01/13 1,125 1,150 1,103 1,138 52,400
2016/01/12 1,158 1,179 1,090 1,108 71,100
2016/01/08 1,142 1,181 1,137 1,170 52,800
2016/01/07 1,165 1,185 1,138 1,147 43,000
2016/01/06 1,208 1,221 1,170 1,180 42,000
2016/01/05 1,179 1,217 1,179 1,212 52,600
2016/01/04 1,225 1,247 1,173 1,179 74,200

このページの先頭へ