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
2017/12/29 3,310 3,445 3,260 3,415 93,200
2017/12/28 3,405 3,405 3,335 3,340 78,400
2017/12/27 3,355 3,490 3,355 3,405 111,400
2017/12/26 3,350 3,395 3,325 3,330 47,900
2017/12/25 3,295 3,385 3,285 3,350 75,000
2017/12/22 3,260 3,310 3,245 3,295 56,200
2017/12/21 3,175 3,320 3,165 3,280 131,300
2017/12/20 3,170 3,330 3,170 3,245 180,900
2017/12/19 3,015 3,120 3,015 3,100 94,200
2017/12/18 2,935 3,095 2,930 3,030 156,400
2017/12/15 2,870 2,929 2,835 2,909 109,500
2017/12/14 2,929 2,933 2,862 2,883 109,700
2017/12/13 2,826 2,955 2,823 2,928 229,700
2017/12/12 2,790 2,875 2,750 2,851 197,000
2017/12/11 2,615 2,698 2,615 2,690 83,700
2017/12/08 2,543 2,611 2,543 2,611 59,700
2017/12/07 2,462 2,554 2,462 2,550 58,800
2017/12/06 2,517 2,517 2,451 2,459 34,100
2017/12/05 2,542 2,542 2,486 2,505 35,400
2017/12/04 2,575 2,588 2,550 2,555 28,900
2017/12/01 2,550 2,579 2,533 2,568 34,200
2017/11/30 2,558 2,561 2,525 2,549 64,100
2017/11/29 2,570 2,578 2,544 2,565 20,600
2017/11/28 2,602 2,608 2,547 2,569 31,000
2017/11/27 2,611 2,615 2,581 2,588 35,500
2017/11/24 2,586 2,634 2,586 2,633 37,400
2017/11/22 2,590 2,614 2,563 2,609 50,800
2017/11/21 2,568 2,595 2,549 2,591 21,200
2017/11/20 2,530 2,566 2,510 2,560 34,700
2017/11/17 2,526 2,544 2,504 2,531 59,700
2017/11/16 2,447 2,517 2,447 2,496 46,100
2017/11/15 2,559 2,560 2,464 2,480 33,700
2017/11/14 2,636 2,636 2,545 2,547 59,600
2017/11/13 2,640 2,662 2,598 2,640 44,500
2017/11/10 2,574 2,633 2,574 2,627 25,400
2017/11/09 2,632 2,651 2,581 2,615 44,400
2017/11/08 2,643 2,668 2,630 2,649 23,300
2017/11/07 2,650 2,682 2,640 2,675 26,200
2017/11/06 2,684 2,696 2,652 2,662 27,200
2017/11/02 2,700 2,707 2,655 2,666 43,900
2017/11/01 2,713 2,740 2,688 2,725 74,000
2017/10/31 2,664 2,725 2,655 2,705 72,500
2017/10/30 2,612 2,674 2,606 2,660 78,500
2017/10/27 2,550 2,588 2,540 2,584 41,700
2017/10/26 2,560 2,593 2,530 2,537 69,400
2017/10/25 2,591 2,650 2,585 2,610 152,300
2017/10/24 2,522 2,583 2,518 2,580 70,600
2017/10/23 2,580 2,580 2,507 2,522 56,800
2017/10/20 2,468 2,523 2,455 2,518 64,300
2017/10/19 2,465 2,489 2,453 2,468 35,300
2017/10/18 2,433 2,472 2,433 2,458 59,300
2017/10/17 2,455 2,470 2,410 2,455 65,900
2017/10/16 2,535 2,549 2,436 2,436 86,100
2017/10/13 2,533 2,567 2,491 2,523 97,200
2017/10/12 2,531 2,585 2,527 2,537 72,500
2017/10/11 2,523 2,531 2,505 2,510 43,400
2017/10/10 2,545 2,549 2,521 2,523 62,500
2017/10/06 2,521 2,554 2,516 2,533 49,700
2017/10/05 2,550 2,578 2,529 2,535 26,200
2017/10/04 2,586 2,603 2,538 2,544 47,200
2017/10/03 2,632 2,641 2,577 2,580 87,800
2017/10/02 2,695 2,695 2,630 2,634 45,100
2017/09/29 2,681 2,705 2,661 2,667 59,600
2017/09/28 2,664 2,710 2,625 2,705 96,500
2017/09/27 2,607 2,686 2,607 2,664 71,100
2017/09/26 2,593 2,658 2,560 2,620 119,500
2017/09/25 2,617 2,692 2,614 2,632 160,800
2017/09/22 2,600 2,626 2,515 2,579 156,200
2017/09/21 2,502 2,557 2,435 2,537 204,000
2017/09/20 2,522 2,613 2,518 2,552 190,300
2017/09/19 2,646 2,649 2,511 2,549 308,600
2017/09/15 2,565 2,692 2,521 2,675 365,500
2017/09/14 2,473 2,638 2,465 2,605 444,800
2017/09/13 2,300 2,494 2,300 2,473 278,300
2017/09/12 2,159 2,388 2,159 2,350 376,900
2017/09/11 2,170 2,176 2,146 2,160 59,200
2017/09/08 2,109 2,144 2,109 2,127 84,200
2017/09/07 2,150 2,150 2,103 2,120 35,600
2017/09/06 2,076 2,138 2,054 2,121 55,300
2017/09/05 2,170 2,175 2,093 2,102 69,600
2017/09/04 2,224 2,224 2,166 2,169 45,800
2017/09/01 2,200 2,239 2,194 2,227 68,300
2017/08/31 2,216 2,225 2,183 2,224 95,200
2017/08/30 2,245 2,245 2,212 2,228 49,000
2017/08/29 2,199 2,246 2,197 2,240 54,000
2017/08/28 2,206 2,234 2,193 2,202 68,200
2017/08/25 2,212 2,230 2,202 2,223 50,800
2017/08/24 2,212 2,231 2,201 2,227 76,900
2017/08/23 2,177 2,224 2,177 2,196 61,800
2017/08/22 2,142 2,179 2,142 2,160 52,300
2017/08/21 2,148 2,163 2,139 2,157 49,400
2017/08/18 2,152 2,152 2,109 2,116 53,700
2017/08/17 2,145 2,174 2,135 2,163 43,200
2017/08/16 2,150 2,164 2,121 2,124 50,900
2017/08/15 2,094 2,149 2,094 2,146 71,800
2017/08/14 2,036 2,088 2,034 2,083 69,300
2017/08/10 2,109 2,124 2,075 2,086 50,900
2017/08/09 2,150 2,150 2,090 2,110 59,500
2017/08/08 2,160 2,168 2,141 2,150 42,800
2017/08/07 2,166 2,174 2,132 2,135 33,000
2017/08/04 2,121 2,155 2,102 2,150 64,700
2017/08/03 2,132 2,148 2,096 2,106 65,000
2017/08/02 2,100 2,129 2,078 2,124 109,600
2017/08/01 2,150 2,152 2,090 2,103 79,600
2017/07/31 2,180 2,189 2,128 2,142 76,400
2017/07/28 2,203 2,220 2,173 2,191 91,500
2017/07/27 2,200 2,239 2,189 2,194 127,000
2017/07/26 2,223 2,250 2,207 2,213 178,500
2017/07/25 2,219 2,243 2,186 2,223 132,500
2017/07/24 2,150 2,218 2,150 2,218 187,700
2017/07/21 2,138 2,147 2,126 2,138 63,400
2017/07/20 2,139 2,176 2,121 2,129 95,600
2017/07/19 2,100 2,133 2,100 2,127 85,000
2017/07/18 2,116 2,117 2,088 2,114 97,900
2017/07/14 2,145 2,162 2,122 2,131 56,000
2017/07/13 2,171 2,174 2,135 2,144 42,900
2017/07/12 2,155 2,230 2,126 2,138 189,600
2017/07/11 2,124 2,139 2,095 2,128 84,800
2017/07/10 2,108 2,119 2,083 2,109 92,300
2017/07/07 2,112 2,124 2,080 2,108 155,200
2017/07/06 2,122 2,150 2,111 2,121 84,900
2017/07/05 2,126 2,130 2,070 2,124 164,000
2017/07/04 2,180 2,184 2,135 2,147 126,800
2017/07/03 2,133 2,167 2,125 2,162 112,200
2017/06/30 2,151 2,165 2,113 2,159 166,300
2017/06/29 2,187 2,187 2,113 2,166 246,500
2017/06/28 2,200 2,219 2,164 2,170 221,000
2017/06/27 2,168 2,225 2,155 2,196 182,800
2017/06/26 2,171 2,199 2,139 2,172 126,700
2017/06/23 2,179 2,193 2,132 2,171 232,400
2017/06/22 2,092 2,150 2,088 2,143 138,700
2017/06/21 2,086 2,121 2,079 2,088 163,600
2017/06/20 2,070 2,111 2,041 2,086 244,200
2017/06/19 2,061 2,078 2,028 2,037 135,600
2017/06/16 2,045 2,122 2,041 2,057 264,200
2017/06/15 2,034 2,046 2,018 2,026 105,500
2017/06/14 2,027 2,038 1,996 2,020 165,600
2017/06/13 1,995 2,058 1,964 2,021 322,900
2017/06/12 2,001 2,040 1,920 2,000 695,100
2017/06/09 2,190 2,216 2,080 2,120 857,100
2017/06/08 2,450 2,456 2,396 2,430 128,300
2017/06/07 2,395 2,442 2,326 2,425 133,200
2017/06/06 2,362 2,438 2,362 2,403 143,100
2017/06/05 2,310 2,387 2,295 2,378 47,800
2017/06/02 2,363 2,388 2,313 2,321 97,800
2017/06/01 2,356 2,405 2,353 2,377 82,900
2017/05/31 2,342 2,373 2,340 2,354 81,100
2017/05/30 2,293 2,342 2,293 2,339 83,500
2017/05/29 2,301 2,310 2,285 2,293 49,500
2017/05/26 2,253 2,289 2,245 2,279 67,400
2017/05/25 2,300 2,305 2,261 2,263 38,100
2017/05/24 2,272 2,322 2,272 2,289 77,200
2017/05/23 2,245 2,264 2,237 2,250 42,000
2017/05/22 2,271 2,279 2,232 2,232 52,400
2017/05/19 2,270 2,294 2,260 2,263 38,800
2017/05/18 2,230 2,295 2,230 2,280 70,000
2017/05/17 2,306 2,388 2,274 2,280 138,000
2017/05/16 2,300 2,329 2,271 2,307 101,500
2017/05/15 2,278 2,330 2,254 2,309 87,800
2017/05/12 2,300 2,320 2,273 2,290 91,800
2017/05/11 2,250 2,296 2,237 2,294 124,300
2017/05/10 2,193 2,254 2,187 2,232 157,400
2017/05/09 2,202 2,228 2,192 2,197 84,600
2017/05/08 2,175 2,237 2,173 2,227 123,200
2017/05/02 2,163 2,210 2,133 2,147 114,400
2017/05/01 2,105 2,152 2,079 2,146 134,300
2017/04/28 2,115 2,116 2,072 2,083 60,500
2017/04/27 2,124 2,126 2,097 2,117 87,500
2017/04/26 2,090 2,156 2,076 2,127 135,400
2017/04/25 2,070 2,137 2,068 2,081 142,500
2017/04/24 2,009 2,052 2,004 2,041 113,000
2017/04/21 2,007 2,008 1,960 1,977 108,400
2017/04/20 2,084 2,084 2,006 2,006 93,500
2017/04/19 2,040 2,124 2,029 2,089 118,300
2017/04/18 2,071 2,072 2,024 2,059 98,000
2017/04/17 2,022 2,095 2,022 2,077 78,300
2017/04/14 2,013 2,033 1,998 2,027 80,100
2017/04/13 2,047 2,047 1,982 2,018 113,800
2017/04/12 2,070 2,090 2,045 2,050 77,300
2017/04/11 2,195 2,195 2,043 2,119 155,400
2017/04/10 2,115 2,224 2,098 2,205 167,600
2017/04/07 2,074 2,142 2,074 2,095 132,500
2017/04/06 2,113 2,124 2,067 2,071 118,200
2017/04/05 2,085 2,128 2,073 2,115 106,000
2017/04/04 2,127 2,138 2,080 2,102 118,200
2017/04/03 2,130 2,177 2,102 2,160 93,200
2017/03/31 2,123 2,184 2,102 2,135 189,200
2017/03/30 2,130 2,138 2,110 2,119 91,400
2017/03/29 2,122 2,149 2,096 2,130 99,400
2017/03/28 2,060 2,150 2,050 2,129 231,900
2017/03/27 2,049 2,080 2,004 2,061 103,000
2017/03/24 2,028 2,064 2,010 2,057 122,800
2017/03/23 1,979 2,042 1,979 2,027 183,900
2017/03/22 1,929 1,986 1,929 1,964 123,800
2017/03/21 1,945 1,975 1,928 1,969 181,500
2017/03/17 1,886 1,925 1,875 1,922 113,500
2017/03/16 1,888 1,923 1,879 1,893 100,200
2017/03/15 1,897 1,920 1,879 1,902 79,200
2017/03/14 1,914 1,931 1,882 1,898 67,300
2017/03/13 1,904 1,942 1,888 1,914 188,400
2017/03/10 1,845 1,858 1,838 1,849 66,500
2017/03/09 1,815 1,840 1,800 1,840 43,900
2017/03/08 1,802 1,820 1,790 1,813 32,300
2017/03/07 1,789 1,814 1,789 1,814 45,800
2017/03/06 1,786 1,806 1,785 1,799 27,000
2017/03/03 1,774 1,810 1,774 1,786 48,100
2017/03/02 1,803 1,804 1,752 1,774 88,700
2017/03/01 1,817 1,817 1,780 1,797 61,400
2017/02/28 1,811 1,834 1,803 1,803 45,000
2017/02/27 1,827 1,831 1,788 1,814 49,400
2017/02/24 1,811 1,870 1,811 1,850 69,300
2017/02/23 1,837 1,840 1,799 1,810 59,000
2017/02/22 1,833 1,849 1,773 1,818 66,300
2017/02/21 1,850 1,868 1,824 1,833 53,400
2017/02/20 1,835 1,849 1,820 1,839 27,400
2017/02/17 1,793 1,843 1,793 1,833 47,200
2017/02/16 1,794 1,819 1,790 1,807 40,300
2017/02/15 1,795 1,822 1,777 1,794 55,900
2017/02/14 1,802 1,829 1,788 1,790 47,900
2017/02/13 1,790 1,812 1,783 1,802 50,600
2017/02/10 1,793 1,793 1,763 1,783 31,700
2017/02/09 1,769 1,803 1,757 1,760 33,600
2017/02/08 1,774 1,791 1,760 1,776 30,000
2017/02/07 1,771 1,791 1,758 1,773 53,100
2017/02/06 1,805 1,814 1,771 1,780 63,200
2017/02/03 1,850 1,850 1,796 1,796 58,100
2017/02/02 1,875 1,882 1,837 1,841 52,600
2017/02/01 1,850 1,871 1,835 1,865 58,500
2017/01/31 1,859 1,876 1,846 1,864 57,700
2017/01/30 1,911 1,929 1,891 1,892 56,200
2017/01/27 1,868 1,925 1,854 1,903 118,900
2017/01/26 1,868 1,882 1,851 1,868 148,400
2017/01/25 1,857 1,884 1,850 1,876 75,200
2017/01/24 1,830 1,854 1,819 1,844 54,500
2017/01/23 1,814 1,846 1,803 1,830 57,200
2017/01/20 1,807 1,822 1,796 1,817 52,700
2017/01/19 1,816 1,838 1,811 1,816 57,200
2017/01/18 1,800 1,817 1,787 1,812 52,600
2017/01/17 1,858 1,858 1,820 1,828 54,400
2017/01/16 1,894 1,897 1,854 1,868 50,900
2017/01/13 1,858 1,889 1,845 1,878 66,300
2017/01/12 1,837 1,867 1,826 1,858 56,200
2017/01/11 1,879 1,881 1,848 1,855 48,600
2017/01/10 1,900 1,900 1,855 1,868 97,800
2017/01/06 1,906 1,906 1,865 1,896 84,500
2017/01/05 1,883 1,928 1,852 1,906 114,800
2017/01/04 1,870 1,899 1,834 1,888 150,200

このページの先頭へ