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 |
---|---|---|---|---|---|
2019/12/30 | 2,096 | 2,096 | 2,056 | 2,060 | 58,000 |
2019/12/27 | 2,100 | 2,113 | 2,082 | 2,082 | 72,300 |
2019/12/26 | 2,100 | 2,104 | 2,060 | 2,081 | 123,500 |
2019/12/25 | 2,076 | 2,106 | 2,073 | 2,096 | 72,300 |
2019/12/24 | 2,097 | 2,099 | 2,072 | 2,094 | 72,700 |
2019/12/23 | 2,109 | 2,114 | 2,091 | 2,100 | 64,000 |
2019/12/20 | 2,114 | 2,140 | 2,087 | 2,121 | 139,000 |
2019/12/19 | 2,164 | 2,179 | 2,130 | 2,137 | 82,900 |
2019/12/18 | 2,147 | 2,158 | 2,127 | 2,139 | 68,400 |
2019/12/17 | 2,128 | 2,176 | 2,107 | 2,170 | 100,800 |
2019/12/16 | 2,108 | 2,139 | 2,104 | 2,107 | 97,000 |
2019/12/13 | 2,183 | 2,188 | 2,093 | 2,101 | 151,800 |
2019/12/12 | 2,174 | 2,183 | 2,132 | 2,150 | 123,600 |
2019/12/11 | 2,248 | 2,272 | 2,174 | 2,181 | 259,000 |
2019/12/10 | 2,239 | 2,290 | 2,223 | 2,285 | 177,800 |
2019/12/09 | 2,264 | 2,268 | 2,230 | 2,240 | 68,800 |
2019/12/06 | 2,251 | 2,268 | 2,242 | 2,264 | 103,700 |
2019/12/05 | 2,287 | 2,294 | 2,267 | 2,279 | 102,400 |
2019/12/04 | 2,272 | 2,293 | 2,259 | 2,284 | 93,400 |
2019/12/03 | 2,212 | 2,276 | 2,212 | 2,275 | 73,300 |
2019/12/02 | 2,232 | 2,274 | 2,232 | 2,261 | 107,500 |
2019/11/29 | 2,232 | 2,242 | 2,201 | 2,221 | 140,700 |
2019/11/28 | 2,215 | 2,215 | 2,180 | 2,209 | 57,000 |
2019/11/27 | 2,182 | 2,208 | 2,158 | 2,200 | 112,000 |
2019/11/26 | 2,183 | 2,191 | 2,150 | 2,191 | 165,200 |
2019/11/25 | 2,195 | 2,203 | 2,164 | 2,172 | 80,000 |
2019/11/22 | 2,175 | 2,208 | 2,150 | 2,167 | 103,300 |
2019/11/21 | 2,163 | 2,195 | 2,132 | 2,193 | 133,300 |
2019/11/20 | 2,172 | 2,207 | 2,164 | 2,189 | 182,400 |
2019/11/19 | 2,126 | 2,196 | 2,125 | 2,173 | 227,300 |
2019/11/18 | 2,030 | 2,125 | 2,030 | 2,115 | 339,400 |
2019/11/15 | 2,017 | 2,029 | 2,006 | 2,024 | 106,600 |
2019/11/14 | 1,994 | 2,017 | 1,991 | 2,004 | 119,400 |
2019/11/13 | 1,990 | 2,006 | 1,976 | 1,981 | 109,800 |
2019/11/12 | 1,991 | 1,992 | 1,956 | 1,989 | 160,100 |
2019/11/11 | 2,005 | 2,030 | 1,982 | 1,992 | 176,100 |
2019/11/08 | 1,980 | 1,996 | 1,957 | 1,968 | 112,100 |
2019/11/07 | 1,942 | 1,968 | 1,927 | 1,963 | 87,600 |
2019/11/06 | 1,978 | 1,978 | 1,936 | 1,937 | 93,800 |
2019/11/05 | 1,951 | 1,965 | 1,938 | 1,959 | 121,400 |
2019/11/01 | 1,969 | 1,976 | 1,916 | 1,926 | 142,900 |
2019/10/31 | 1,980 | 1,991 | 1,963 | 1,984 | 77,300 |
2019/10/30 | 1,959 | 1,971 | 1,945 | 1,960 | 145,100 |
2019/10/29 | 1,971 | 1,981 | 1,960 | 1,966 | 76,800 |
2019/10/28 | 1,975 | 1,979 | 1,962 | 1,967 | 102,000 |
2019/10/25 | 1,973 | 1,976 | 1,952 | 1,960 | 82,200 |
2019/10/24 | 1,958 | 1,970 | 1,951 | 1,960 | 94,200 |
2019/10/23 | 1,972 | 1,976 | 1,924 | 1,950 | 190,100 |
2019/10/21 | 1,970 | 1,992 | 1,963 | 1,976 | 134,700 |
2019/10/18 | 2,022 | 2,027 | 1,949 | 1,971 | 202,200 |
2019/10/17 | 2,052 | 2,094 | 1,985 | 2,026 | 350,300 |
2019/10/16 | 2,093 | 2,095 | 2,036 | 2,037 | 154,900 |
2019/10/15 | 2,084 | 2,092 | 2,052 | 2,058 | 131,600 |
2019/10/11 | 2,061 | 2,069 | 2,031 | 2,048 | 137,300 |
2019/10/10 | 2,070 | 2,074 | 2,038 | 2,064 | 136,500 |
2019/10/09 | 2,043 | 2,075 | 2,030 | 2,072 | 150,100 |
2019/10/08 | 2,001 | 2,058 | 1,991 | 2,051 | 197,300 |
2019/10/07 | 1,982 | 1,982 | 1,928 | 1,961 | 107,200 |
2019/10/04 | 1,980 | 1,989 | 1,936 | 1,984 | 140,200 |
2019/10/03 | 1,982 | 1,989 | 1,942 | 1,971 | 160,800 |
2019/10/02 | 2,041 | 2,047 | 2,003 | 2,017 | 113,200 |
2019/10/01 | 2,023 | 2,085 | 2,023 | 2,041 | 113,700 |
2019/09/30 | 2,041 | 2,062 | 2,011 | 2,018 | 139,100 |
2019/09/27 | 2,082 | 2,092 | 2,029 | 2,057 | 95,200 |
2019/09/26 | 2,090 | 2,093 | 2,057 | 2,070 | 121,900 |
2019/09/25 | 2,088 | 2,093 | 2,044 | 2,079 | 132,800 |
2019/09/24 | 2,090 | 2,171 | 2,089 | 2,109 | 150,900 |
2019/09/20 | 2,085 | 2,112 | 2,072 | 2,084 | 220,500 |
2019/09/19 | 1,971 | 2,087 | 1,966 | 2,075 | 400,100 |
2019/09/18 | 2,078 | 2,098 | 1,978 | 1,993 | 619,600 |
2019/09/17 | 2,163 | 2,213 | 2,134 | 2,204 | 176,400 |
2019/09/13 | 2,150 | 2,187 | 2,143 | 2,156 | 295,400 |
2019/09/12 | 2,165 | 2,169 | 2,131 | 2,140 | 382,300 |
2019/09/11 | 2,332 | 2,334 | 2,082 | 2,115 | 1,081,900 |
2019/09/10 | 2,248 | 2,287 | 2,197 | 2,232 | 333,400 |
2019/09/09 | 2,227 | 2,249 | 2,212 | 2,222 | 206,400 |
2019/09/06 | 2,234 | 2,261 | 2,226 | 2,226 | 70,700 |
2019/09/05 | 2,230 | 2,287 | 2,230 | 2,246 | 103,500 |
2019/09/04 | 2,210 | 2,237 | 2,196 | 2,204 | 120,300 |
2019/09/03 | 2,199 | 2,241 | 2,189 | 2,231 | 59,900 |
2019/09/02 | 2,299 | 2,299 | 2,207 | 2,214 | 49,800 |
2019/08/30 | 2,220 | 2,256 | 2,199 | 2,249 | 74,000 |
2019/08/29 | 2,238 | 2,238 | 2,143 | 2,200 | 129,100 |
2019/08/28 | 2,246 | 2,275 | 2,234 | 2,241 | 60,900 |
2019/08/27 | 2,259 | 2,276 | 2,251 | 2,272 | 93,700 |
2019/08/26 | 2,230 | 2,270 | 2,225 | 2,252 | 180,400 |
2019/08/23 | 2,324 | 2,324 | 2,276 | 2,288 | 103,200 |
2019/08/22 | 2,362 | 2,374 | 2,318 | 2,324 | 54,000 |
2019/08/21 | 2,362 | 2,393 | 2,348 | 2,359 | 89,600 |
2019/08/20 | 2,382 | 2,394 | 2,359 | 2,389 | 45,800 |
2019/08/19 | 2,355 | 2,402 | 2,344 | 2,387 | 58,100 |
2019/08/16 | 2,327 | 2,355 | 2,317 | 2,346 | 44,700 |
2019/08/15 | 2,294 | 2,358 | 2,291 | 2,349 | 61,000 |
2019/08/14 | 2,390 | 2,416 | 2,349 | 2,371 | 84,000 |
2019/08/13 | 2,347 | 2,385 | 2,341 | 2,375 | 75,200 |
2019/08/09 | 2,402 | 2,435 | 2,375 | 2,382 | 56,500 |
2019/08/08 | 2,354 | 2,409 | 2,350 | 2,385 | 73,200 |
2019/08/07 | 2,358 | 2,393 | 2,327 | 2,337 | 126,200 |
2019/08/06 | 2,320 | 2,390 | 2,296 | 2,381 | 99,200 |
2019/08/05 | 2,431 | 2,437 | 2,348 | 2,404 | 123,600 |
2019/08/02 | 2,402 | 2,444 | 2,399 | 2,437 | 92,800 |
2019/08/01 | 2,441 | 2,472 | 2,422 | 2,441 | 73,400 |
2019/07/31 | 2,445 | 2,477 | 2,427 | 2,439 | 95,700 |
2019/07/30 | 2,467 | 2,473 | 2,432 | 2,438 | 87,800 |
2019/07/29 | 2,425 | 2,486 | 2,425 | 2,462 | 131,700 |
2019/07/26 | 2,435 | 2,448 | 2,392 | 2,417 | 82,800 |
2019/07/25 | 2,405 | 2,444 | 2,394 | 2,443 | 92,600 |
2019/07/24 | 2,448 | 2,451 | 2,395 | 2,408 | 101,800 |
2019/07/23 | 2,443 | 2,449 | 2,419 | 2,425 | 91,800 |
2019/07/22 | 2,457 | 2,490 | 2,438 | 2,454 | 103,400 |
2019/07/19 | 2,423 | 2,500 | 2,422 | 2,480 | 124,800 |
2019/07/18 | 2,429 | 2,447 | 2,398 | 2,423 | 124,400 |
2019/07/17 | 2,450 | 2,474 | 2,406 | 2,459 | 129,700 |
2019/07/16 | 2,475 | 2,475 | 2,403 | 2,444 | 129,700 |
2019/07/12 | 2,480 | 2,488 | 2,464 | 2,475 | 81,800 |
2019/07/11 | 2,494 | 2,520 | 2,469 | 2,472 | 139,300 |
2019/07/10 | 2,414 | 2,470 | 2,399 | 2,461 | 108,600 |
2019/07/09 | 2,402 | 2,446 | 2,394 | 2,445 | 88,300 |
2019/07/08 | 2,482 | 2,507 | 2,417 | 2,417 | 149,800 |
2019/07/05 | 2,407 | 2,441 | 2,382 | 2,436 | 132,500 |
2019/07/04 | 2,427 | 2,441 | 2,401 | 2,418 | 110,500 |
2019/07/03 | 2,442 | 2,445 | 2,406 | 2,434 | 116,600 |
2019/07/02 | 2,445 | 2,469 | 2,430 | 2,437 | 157,300 |
2019/07/01 | 2,400 | 2,457 | 2,393 | 2,453 | 177,800 |
2019/06/28 | 2,370 | 2,408 | 2,356 | 2,371 | 126,900 |
2019/06/27 | 2,410 | 2,427 | 2,378 | 2,382 | 124,800 |
2019/06/26 | 2,414 | 2,436 | 2,404 | 2,407 | 111,000 |
2019/06/25 | 2,400 | 2,431 | 2,391 | 2,418 | 108,000 |
2019/06/24 | 2,378 | 2,433 | 2,372 | 2,415 | 99,600 |
2019/06/21 | 2,427 | 2,465 | 2,360 | 2,387 | 195,300 |
2019/06/20 | 2,371 | 2,402 | 2,362 | 2,392 | 104,600 |
2019/06/19 | 2,366 | 2,392 | 2,351 | 2,392 | 151,900 |
2019/06/18 | 2,382 | 2,396 | 2,340 | 2,346 | 146,000 |
2019/06/17 | 2,410 | 2,429 | 2,365 | 2,377 | 176,700 |
2019/06/14 | 2,362 | 2,390 | 2,302 | 2,389 | 312,000 |
2019/06/13 | 2,347 | 2,412 | 2,326 | 2,350 | 617,800 |
2019/06/12 | 2,257 | 2,347 | 2,255 | 2,316 | 897,300 |
2019/06/11 | 2,025 | 2,087 | 2,012 | 2,074 | 279,800 |
2019/06/10 | 1,950 | 2,027 | 1,940 | 2,027 | 173,800 |
2019/06/07 | 1,921 | 1,937 | 1,891 | 1,917 | 108,400 |
2019/06/06 | 1,951 | 1,951 | 1,900 | 1,900 | 69,500 |
2019/06/05 | 1,914 | 1,959 | 1,901 | 1,957 | 105,300 |
2019/06/04 | 1,872 | 1,903 | 1,855 | 1,881 | 94,200 |
2019/06/03 | 1,902 | 1,908 | 1,852 | 1,872 | 155,800 |
2019/05/31 | 1,966 | 1,995 | 1,930 | 1,930 | 137,900 |
2019/05/30 | 1,996 | 2,002 | 1,934 | 1,980 | 103,900 |
2019/05/29 | 1,986 | 2,016 | 1,959 | 2,014 | 109,400 |
2019/05/28 | 1,925 | 1,984 | 1,925 | 1,981 | 102,200 |
2019/05/27 | 1,950 | 1,966 | 1,935 | 1,942 | 38,200 |
2019/05/24 | 1,913 | 1,944 | 1,904 | 1,944 | 44,800 |
2019/05/23 | 1,948 | 1,972 | 1,929 | 1,952 | 66,000 |
2019/05/22 | 1,915 | 1,972 | 1,915 | 1,954 | 59,300 |
2019/05/21 | 1,908 | 1,928 | 1,890 | 1,900 | 93,400 |
2019/05/20 | 2,005 | 2,026 | 1,932 | 1,938 | 62,200 |
2019/05/17 | 1,995 | 2,039 | 1,963 | 2,004 | 98,500 |
2019/05/16 | 1,990 | 2,013 | 1,957 | 1,965 | 97,000 |
2019/05/15 | 1,982 | 1,984 | 1,953 | 1,984 | 65,700 |
2019/05/14 | 1,900 | 1,974 | 1,877 | 1,954 | 96,600 |
2019/05/13 | 1,994 | 2,013 | 1,957 | 1,959 | 160,500 |
2019/05/10 | 2,006 | 2,053 | 1,968 | 1,991 | 189,000 |
2019/05/09 | 2,075 | 2,075 | 2,015 | 2,033 | 94,000 |
2019/05/08 | 2,079 | 2,099 | 2,053 | 2,084 | 88,400 |
2019/05/07 | 2,159 | 2,182 | 2,107 | 2,129 | 148,300 |
2019/04/26 | 2,185 | 2,200 | 2,162 | 2,194 | 82,000 |
2019/04/25 | 2,160 | 2,195 | 2,158 | 2,183 | 87,400 |
2019/04/24 | 2,172 | 2,236 | 2,172 | 2,193 | 172,300 |
2019/04/23 | 2,119 | 2,177 | 2,119 | 2,172 | 106,900 |
2019/04/22 | 2,117 | 2,147 | 2,096 | 2,109 | 32,900 |
2019/04/19 | 2,120 | 2,152 | 2,110 | 2,117 | 100,700 |
2019/04/18 | 2,182 | 2,184 | 2,063 | 2,076 | 107,900 |
2019/04/17 | 2,193 | 2,196 | 2,151 | 2,168 | 81,300 |
2019/04/16 | 2,189 | 2,189 | 2,147 | 2,159 | 72,500 |
2019/04/15 | 2,161 | 2,201 | 2,155 | 2,189 | 138,000 |
2019/04/12 | 2,116 | 2,140 | 2,098 | 2,129 | 121,200 |
2019/04/11 | 2,145 | 2,160 | 2,108 | 2,118 | 123,900 |
2019/04/10 | 2,105 | 2,153 | 2,096 | 2,139 | 89,600 |
2019/04/09 | 2,088 | 2,110 | 2,081 | 2,110 | 83,600 |
2019/04/08 | 2,064 | 2,100 | 2,051 | 2,098 | 103,900 |
2019/04/05 | 2,080 | 2,090 | 2,049 | 2,067 | 130,500 |
2019/04/04 | 2,101 | 2,123 | 2,055 | 2,063 | 91,800 |
2019/04/03 | 2,078 | 2,122 | 2,054 | 2,104 | 90,500 |
2019/04/02 | 2,102 | 2,127 | 2,040 | 2,047 | 118,400 |
2019/04/01 | 2,106 | 2,131 | 2,082 | 2,100 | 123,800 |
2019/03/29 | 2,087 | 2,108 | 2,024 | 2,068 | 174,700 |
2019/03/28 | 2,097 | 2,103 | 2,060 | 2,088 | 107,700 |
2019/03/27 | 2,094 | 2,131 | 2,071 | 2,098 | 211,500 |
2019/03/26 | 2,030 | 2,102 | 2,015 | 2,096 | 214,000 |
2019/03/25 | 2,050 | 2,050 | 1,996 | 2,023 | 315,400 |
2019/03/22 | 2,312 | 2,358 | 2,117 | 2,128 | 491,900 |
2019/03/20 | 2,386 | 2,391 | 2,343 | 2,349 | 134,500 |
2019/03/19 | 2,380 | 2,421 | 2,337 | 2,405 | 225,000 |
2019/03/18 | 2,313 | 2,385 | 2,301 | 2,380 | 208,100 |
2019/03/15 | 2,196 | 2,295 | 2,196 | 2,289 | 207,700 |
2019/03/14 | 2,355 | 2,360 | 2,177 | 2,209 | 432,800 |
2019/03/13 | 2,258 | 2,312 | 2,238 | 2,305 | 259,200 |
2019/03/12 | 2,222 | 2,285 | 2,212 | 2,255 | 166,300 |
2019/03/11 | 2,211 | 2,223 | 2,160 | 2,189 | 108,500 |
2019/03/08 | 2,234 | 2,251 | 2,190 | 2,197 | 127,000 |
2019/03/07 | 2,297 | 2,313 | 2,272 | 2,275 | 130,100 |
2019/03/06 | 2,300 | 2,320 | 2,251 | 2,306 | 190,000 |
2019/03/05 | 2,333 | 2,343 | 2,283 | 2,294 | 159,200 |
2019/03/04 | 2,350 | 2,357 | 2,313 | 2,354 | 125,000 |
2019/03/01 | 2,308 | 2,331 | 2,287 | 2,318 | 174,700 |
2019/02/28 | 2,300 | 2,331 | 2,291 | 2,295 | 151,700 |
2019/02/27 | 2,311 | 2,331 | 2,296 | 2,324 | 131,100 |
2019/02/26 | 2,329 | 2,335 | 2,293 | 2,310 | 116,000 |
2019/02/25 | 2,318 | 2,330 | 2,291 | 2,303 | 78,400 |
2019/02/22 | 2,337 | 2,349 | 2,282 | 2,308 | 143,600 |
2019/02/21 | 2,310 | 2,328 | 2,275 | 2,309 | 117,100 |
2019/02/20 | 2,283 | 2,334 | 2,265 | 2,313 | 181,200 |
2019/02/19 | 2,296 | 2,346 | 2,290 | 2,300 | 150,000 |
2019/02/18 | 2,345 | 2,350 | 2,284 | 2,290 | 184,200 |
2019/02/15 | 2,270 | 2,319 | 2,269 | 2,310 | 249,500 |
2019/02/14 | 2,232 | 2,287 | 2,225 | 2,281 | 256,300 |
2019/02/13 | 2,127 | 2,235 | 2,127 | 2,206 | 253,600 |
2019/02/12 | 2,121 | 2,154 | 2,110 | 2,121 | 184,300 |
2019/02/08 | 2,115 | 2,156 | 2,111 | 2,120 | 176,800 |
2019/02/07 | 2,124 | 2,151 | 2,111 | 2,125 | 168,000 |
2019/02/06 | 2,120 | 2,156 | 2,113 | 2,145 | 250,900 |
2019/02/05 | 2,080 | 2,128 | 2,066 | 2,120 | 358,200 |
2019/02/04 | 1,948 | 2,032 | 1,948 | 2,017 | 208,200 |
2019/02/01 | 1,917 | 1,950 | 1,909 | 1,947 | 146,400 |
2019/01/31 | 1,871 | 1,928 | 1,871 | 1,924 | 139,600 |
2019/01/30 | 1,880 | 1,900 | 1,836 | 1,838 | 148,500 |
2019/01/29 | 1,890 | 1,903 | 1,858 | 1,897 | 147,400 |
2019/01/28 | 1,967 | 1,979 | 1,902 | 1,904 | 215,000 |
2019/01/25 | 1,886 | 1,956 | 1,886 | 1,919 | 141,500 |
2019/01/24 | 1,884 | 1,915 | 1,873 | 1,891 | 105,600 |
2019/01/23 | 1,846 | 1,895 | 1,828 | 1,884 | 156,500 |
2019/01/22 | 1,911 | 1,932 | 1,882 | 1,886 | 113,900 |
2019/01/21 | 1,950 | 1,957 | 1,902 | 1,904 | 152,600 |
2019/01/18 | 1,881 | 1,926 | 1,852 | 1,919 | 274,100 |
2019/01/17 | 1,852 | 1,928 | 1,833 | 1,921 | 302,700 |
2019/01/16 | 1,764 | 1,839 | 1,757 | 1,816 | 177,300 |
2019/01/15 | 1,738 | 1,799 | 1,729 | 1,756 | 245,200 |
2019/01/11 | 1,761 | 1,811 | 1,733 | 1,746 | 237,600 |
2019/01/10 | 1,785 | 1,785 | 1,728 | 1,736 | 181,000 |
2019/01/09 | 1,840 | 1,862 | 1,803 | 1,807 | 118,500 |
2019/01/08 | 1,836 | 1,858 | 1,815 | 1,831 | 127,500 |
2019/01/07 | 1,826 | 1,834 | 1,799 | 1,806 | 181,900 |
2019/01/04 | 1,786 | 1,788 | 1,738 | 1,751 | 200,700 |