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
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

このページの先頭へ