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
2018/12/28 1,864 1,894 1,781 1,826 176,100
2018/12/27 1,890 1,927 1,861 1,904 267,400
2018/12/26 1,772 1,819 1,726 1,784 228,400
2018/12/25 1,795 1,836 1,742 1,755 244,300
2018/12/21 1,944 1,970 1,889 1,915 293,900
2018/12/20 1,963 2,000 1,912 1,944 305,800
2018/12/19 1,961 1,995 1,912 1,961 312,200
2018/12/18 2,070 2,078 1,945 1,954 354,900
2018/12/17 2,246 2,246 2,124 2,130 275,000
2018/12/14 2,399 2,455 2,260 2,268 428,900
2018/12/13 2,373 2,442 2,336 2,428 317,500
2018/12/12 2,400 2,463 2,279 2,355 509,500
2018/12/11 2,439 2,480 2,395 2,401 216,200
2018/12/10 2,442 2,471 2,395 2,409 139,000
2018/12/07 2,513 2,547 2,478 2,513 109,900
2018/12/06 2,580 2,586 2,462 2,503 194,300
2018/12/05 2,531 2,620 2,500 2,585 242,300
2018/12/04 2,570 2,610 2,538 2,551 311,200
2018/12/03 2,521 2,570 2,492 2,536 248,500
2018/11/30 2,432 2,462 2,390 2,455 179,500
2018/11/29 2,399 2,505 2,381 2,437 243,200
2018/11/28 2,330 2,400 2,330 2,371 118,000
2018/11/27 2,366 2,401 2,322 2,347 118,100
2018/11/26 2,342 2,403 2,342 2,358 109,100
2018/11/22 2,325 2,376 2,311 2,369 85,900
2018/11/21 2,278 2,335 2,256 2,305 102,100
2018/11/20 2,351 2,368 2,307 2,319 130,600
2018/11/19 2,381 2,451 2,361 2,401 159,800
2018/11/16 2,430 2,454 2,375 2,382 106,800
2018/11/15 2,356 2,474 2,356 2,429 144,700
2018/11/14 2,407 2,442 2,359 2,364 125,200
2018/11/13 2,364 2,439 2,346 2,407 120,700
2018/11/12 2,461 2,496 2,402 2,414 92,200
2018/11/09 2,519 2,531 2,444 2,468 104,100
2018/11/08 2,529 2,575 2,482 2,514 125,200
2018/11/07 2,434 2,492 2,396 2,458 140,500
2018/11/06 2,420 2,449 2,405 2,422 119,700
2018/11/05 2,415 2,452 2,396 2,405 95,000
2018/11/02 2,425 2,471 2,410 2,442 95,000
2018/11/01 2,423 2,465 2,389 2,424 145,000
2018/10/31 2,315 2,432 2,310 2,422 241,000
2018/10/30 2,200 2,289 2,194 2,283 396,400
2018/10/29 2,310 2,347 2,256 2,258 216,000
2018/10/26 2,400 2,419 2,287 2,296 279,500
2018/10/25 2,401 2,402 2,336 2,347 273,600
2018/10/24 2,489 2,512 2,440 2,472 179,600
2018/10/23 2,470 2,525 2,452 2,452 165,200
2018/10/22 2,445 2,500 2,420 2,485 141,800
2018/10/19 2,403 2,478 2,403 2,467 114,100
2018/10/18 2,446 2,531 2,438 2,470 223,900
2018/10/17 2,469 2,479 2,421 2,429 164,300
2018/10/16 2,381 2,421 2,340 2,377 138,400
2018/10/15 2,451 2,473 2,396 2,396 139,100
2018/10/12 2,360 2,486 2,360 2,456 223,900
2018/10/11 2,350 2,445 2,341 2,395 342,600
2018/10/10 2,538 2,590 2,477 2,498 220,100
2018/10/09 2,545 2,545 2,472 2,489 174,900
2018/10/05 2,580 2,633 2,560 2,561 186,500
2018/10/04 2,660 2,662 2,581 2,624 239,700
2018/10/03 2,695 2,720 2,643 2,643 274,700
2018/10/02 2,723 2,745 2,655 2,662 272,300
2018/10/01 2,800 2,826 2,734 2,735 288,000
2018/09/28 2,774 2,835 2,749 2,775 294,800
2018/09/27 2,779 2,799 2,710 2,724 270,600
2018/09/26 2,733 2,797 2,723 2,757 321,500
2018/09/25 2,646 2,733 2,615 2,733 354,800
2018/09/21 2,700 2,744 2,651 2,703 448,800
2018/09/20 2,612 2,690 2,600 2,684 467,800
2018/09/19 2,532 2,624 2,530 2,608 733,800
2018/09/18 2,475 2,509 2,418 2,500 280,800
2018/09/14 2,535 2,547 2,444 2,460 406,100
2018/09/13 2,435 2,500 2,285 2,488 550,300
2018/09/12 2,560 2,566 2,354 2,385 788,300
2018/09/11 2,440 2,498 2,391 2,498 393,600
2018/09/10 2,420 2,451 2,390 2,406 246,900
2018/09/07 2,366 2,421 2,362 2,414 167,000
2018/09/06 2,440 2,450 2,380 2,395 216,100
2018/09/05 2,465 2,507 2,432 2,456 246,200
2018/09/04 2,420 2,489 2,403 2,471 286,400
2018/09/03 2,429 2,435 2,386 2,407 132,200
2018/08/31 2,425 2,460 2,414 2,429 223,500
2018/08/30 2,429 2,477 2,414 2,448 217,100
2018/08/29 2,364 2,439 2,361 2,412 126,600
2018/08/28 2,450 2,462 2,369 2,407 179,900
2018/08/27 2,400 2,454 2,381 2,412 299,900
2018/08/24 2,312 2,378 2,269 2,370 184,100
2018/08/23 2,226 2,290 2,193 2,275 117,700
2018/08/22 2,201 2,240 2,169 2,232 98,500
2018/08/21 2,174 2,225 2,141 2,206 137,000
2018/08/20 2,265 2,294 2,216 2,217 121,600
2018/08/17 2,327 2,327 2,255 2,278 206,300
2018/08/16 2,327 2,352 2,285 2,287 163,900
2018/08/15 2,335 2,357 2,291 2,343 213,800
2018/08/14 2,253 2,341 2,245 2,334 152,900
2018/08/13 2,284 2,305 2,241 2,249 150,100
2018/08/10 2,299 2,327 2,278 2,299 140,200
2018/08/09 2,243 2,302 2,193 2,288 128,200
2018/08/08 2,280 2,310 2,252 2,259 156,500
2018/08/07 2,187 2,282 2,169 2,271 142,400
2018/08/06 2,221 2,234 2,166 2,184 185,300
2018/08/03 2,248 2,265 2,227 2,243 104,800
2018/08/02 2,256 2,266 2,206 2,222 167,700
2018/08/01 2,195 2,231 2,170 2,189 171,700
2018/07/31 2,208 2,249 2,154 2,215 210,100
2018/07/30 2,231 2,261 2,192 2,221 194,300
2018/07/27 2,249 2,293 2,235 2,269 232,100
2018/07/27 1 -> 2.00 分割
2018/07/26 4,630 4,730 4,610 4,670 150,400
2018/07/25 4,510 4,620 4,510 4,615 117,700
2018/07/24 4,485 4,550 4,430 4,500 97,100
2018/07/23 4,515 4,660 4,440 4,460 298,900
2018/07/20 4,500 4,595 4,435 4,480 378,400
2018/07/19 4,275 4,285 4,175 4,200 64,600
2018/07/18 4,170 4,260 4,120 4,245 178,500
2018/07/17 4,140 4,180 4,035 4,115 72,300
2018/07/13 4,095 4,190 4,045 4,155 121,800
2018/07/12 4,000 4,080 3,955 4,020 92,500
2018/07/11 3,960 3,980 3,810 3,960 106,300
2018/07/10 4,025 4,035 3,880 3,995 110,800
2018/07/09 3,960 4,030 3,920 4,020 61,700
2018/07/06 3,805 3,975 3,770 3,955 83,500
2018/07/05 3,910 3,975 3,770 3,810 103,400
2018/07/04 3,835 3,940 3,810 3,905 103,800
2018/07/03 4,030 4,080 3,865 3,905 102,000
2018/07/02 4,130 4,190 4,035 4,045 92,800
2018/06/29 4,050 4,110 3,980 4,085 111,200
2018/06/28 4,135 4,180 4,080 4,120 84,500
2018/06/27 4,055 4,205 4,055 4,105 170,600
2018/06/26 4,015 4,030 3,950 4,020 89,800
2018/06/25 4,240 4,240 4,030 4,065 115,600
2018/06/22 4,225 4,305 4,180 4,300 86,400
2018/06/21 4,355 4,365 4,250 4,295 97,400
2018/06/20 4,580 4,580 4,235 4,345 410,500
2018/06/19 4,500 4,535 4,335 4,370 84,500
2018/06/18 4,400 4,475 4,370 4,460 69,300
2018/06/15 4,415 4,465 4,390 4,430 76,800
2018/06/14 4,430 4,500 4,380 4,400 105,800
2018/06/13 4,425 4,450 4,335 4,435 192,400
2018/06/12 4,650 4,685 4,365 4,425 399,700
2018/06/11 4,545 4,595 4,345 4,535 592,200
2018/06/08 4,070 4,495 4,060 4,495 1,010,400
2018/06/07 3,725 3,810 3,565 3,795 95,100
2018/06/06 3,750 3,820 3,635 3,655 132,900
2018/06/05 3,900 3,900 3,720 3,780 138,300
2018/06/04 3,820 3,905 3,760 3,855 92,700
2018/06/01 3,710 3,825 3,675 3,815 124,000
2018/05/31 3,640 3,730 3,570 3,685 366,000
2018/05/30 3,635 3,685 3,560 3,570 153,100
2018/05/29 3,680 3,750 3,675 3,740 109,200
2018/05/28 3,665 3,675 3,590 3,665 93,500
2018/05/25 3,705 3,735 3,665 3,680 63,200
2018/05/24 3,765 3,790 3,700 3,705 47,900
2018/05/23 3,700 3,800 3,700 3,745 75,900
2018/05/22 3,700 3,740 3,655 3,705 60,900
2018/05/21 3,635 3,725 3,635 3,700 58,700
2018/05/18 3,580 3,635 3,550 3,635 42,200
2018/05/17 3,590 3,590 3,525 3,570 61,900
2018/05/16 3,565 3,575 3,495 3,520 44,400
2018/05/15 3,600 3,600 3,495 3,515 87,300
2018/05/14 3,515 3,620 3,490 3,590 66,500
2018/05/11 3,455 3,525 3,405 3,515 33,700
2018/05/10 3,495 3,495 3,390 3,445 36,700
2018/05/09 3,480 3,520 3,430 3,470 65,800
2018/05/08 3,420 3,475 3,390 3,460 56,200
2018/05/07 3,370 3,435 3,360 3,420 64,100
2018/05/02 3,310 3,330 3,220 3,310 51,900
2018/05/01 3,325 3,345 3,245 3,285 68,400
2018/04/27 3,400 3,445 3,365 3,380 45,700
2018/04/26 3,380 3,425 3,345 3,410 55,100
2018/04/25 3,375 3,390 3,345 3,385 34,700
2018/04/24 3,330 3,400 3,295 3,390 55,800
2018/04/23 3,340 3,350 3,265 3,325 55,700
2018/04/20 3,285 3,370 3,285 3,360 45,600
2018/04/19 3,380 3,400 3,270 3,315 66,800
2018/04/18 3,360 3,385 3,310 3,365 45,100
2018/04/17 3,430 3,430 3,295 3,345 64,800
2018/04/16 3,450 3,495 3,325 3,385 91,400
2018/04/13 3,615 3,620 3,425 3,460 66,400
2018/04/12 3,590 3,655 3,550 3,600 67,900
2018/04/11 3,600 3,620 3,445 3,565 115,600
2018/04/10 3,750 3,750 3,620 3,630 57,100
2018/04/09 3,720 3,775 3,620 3,745 77,300
2018/04/06 3,780 3,805 3,740 3,790 47,100
2018/04/05 3,755 3,790 3,640 3,775 78,100
2018/04/04 3,790 3,820 3,700 3,755 90,300
2018/04/03 3,680 3,810 3,675 3,760 159,000
2018/04/02 3,560 3,735 3,560 3,695 176,300
2018/03/30 3,530 3,565 3,455 3,560 104,600
2018/03/29 3,475 3,530 3,410 3,525 109,400
2018/03/28 3,410 3,515 3,375 3,470 72,100
2018/03/27 3,415 3,445 3,340 3,440 79,300
2018/03/26 3,320 3,355 3,220 3,345 100,500
2018/03/23 3,485 3,540 3,355 3,385 152,600
2018/03/22 3,460 3,555 3,405 3,550 135,400
2018/03/20 3,335 3,405 3,300 3,335 69,200
2018/03/19 3,460 3,535 3,335 3,385 97,100
2018/03/16 3,620 3,690 3,445 3,460 346,100
2018/03/15 3,730 3,820 3,670 3,675 186,600
2018/03/14 3,570 3,885 3,540 3,735 643,200
2018/03/13 3,250 3,370 3,165 3,220 130,500
2018/03/12 3,245 3,265 3,125 3,185 81,800
2018/03/09 3,250 3,310 3,235 3,270 57,100
2018/03/08 3,205 3,250 3,180 3,220 69,400
2018/03/07 3,200 3,285 3,175 3,180 74,800
2018/03/06 3,275 3,340 3,225 3,235 84,500
2018/03/05 3,325 3,390 3,255 3,275 83,200
2018/03/02 3,220 3,350 3,185 3,320 84,200
2018/03/01 3,245 3,350 3,225 3,325 109,300
2018/02/28 3,200 3,320 3,200 3,290 62,000
2018/02/27 3,280 3,305 3,200 3,205 38,900
2018/02/26 3,285 3,320 3,265 3,280 52,000
2018/02/23 3,235 3,285 3,185 3,270 46,400
2018/02/22 3,315 3,315 3,205 3,220 60,300
2018/02/21 3,230 3,340 3,215 3,245 70,500
2018/02/20 3,160 3,195 3,105 3,170 58,400
2018/02/19 3,105 3,160 3,030 3,145 49,300
2018/02/16 3,010 3,095 2,992 3,055 47,500
2018/02/15 3,005 3,065 2,976 3,010 54,600
2018/02/14 3,025 3,045 2,941 2,967 81,400
2018/02/13 3,120 3,125 3,020 3,025 81,600
2018/02/09 2,962 3,100 2,951 3,085 89,700
2018/02/08 3,175 3,175 3,065 3,130 97,200
2018/02/07 3,225 3,255 3,130 3,180 90,300
2018/02/06 3,035 3,185 2,991 3,160 157,000
2018/02/05 3,265 3,375 3,265 3,355 85,900
2018/02/02 3,315 3,480 3,270 3,365 173,000
2018/02/01 3,220 3,330 3,200 3,325 96,700
2018/01/31 3,200 3,280 3,175 3,185 108,300
2018/01/30 3,215 3,270 3,175 3,235 67,000
2018/01/29 3,310 3,315 3,235 3,255 59,100
2018/01/26 3,350 3,365 3,275 3,305 92,200
2018/01/25 3,340 3,375 3,275 3,350 72,400
2018/01/24 3,330 3,390 3,285 3,360 75,500
2018/01/23 3,230 3,370 3,190 3,305 89,700
2018/01/22 3,255 3,275 3,165 3,175 67,700
2018/01/19 3,120 3,250 3,120 3,240 72,500
2018/01/18 3,145 3,195 3,145 3,165 74,100
2018/01/17 3,120 3,155 3,090 3,125 66,500
2018/01/16 3,125 3,170 3,080 3,145 67,200
2018/01/15 3,200 3,200 3,115 3,135 42,200
2018/01/12 3,155 3,220 3,115 3,120 98,000
2018/01/11 3,155 3,180 3,085 3,165 91,200
2018/01/10 3,215 3,220 3,150 3,155 84,800
2018/01/09 3,280 3,285 3,180 3,245 90,900
2018/01/05 3,315 3,335 3,250 3,255 96,300
2018/01/04 3,375 3,405 3,280 3,350 103,200

このページの先頭へ