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
2025/06/13 2,212 2,216 2,096 2,187 274,300
2025/06/12 2,288 2,292 2,192 2,257 231,600
2025/06/11 2,345 2,351 2,325 2,338 101,600
2025/06/10 2,351 2,375 2,340 2,340 58,800
2025/06/09 2,311 2,356 2,311 2,351 62,200
2025/06/06 2,280 2,326 2,277 2,302 61,400
2025/06/05 2,258 2,294 2,239 2,280 63,400
2025/06/04 2,258 2,296 2,249 2,270 56,400
2025/06/03 2,256 2,270 2,241 2,248 62,600
2025/06/02 2,290 2,308 2,242 2,256 52,700
2025/05/30 2,313 2,328 2,301 2,307 60,000
2025/05/29 2,340 2,361 2,311 2,328 45,200
2025/05/28 2,300 2,331 2,274 2,307 68,000
2025/05/27 2,266 2,286 2,257 2,270 36,500
2025/05/26 2,222 2,272 2,222 2,266 67,700
2025/05/23 2,251 2,266 2,215 2,222 57,700
2025/05/22 2,225 2,287 2,225 2,251 60,200
2025/05/21 2,241 2,267 2,235 2,259 58,900
2025/05/20 2,291 2,315 2,239 2,244 60,700
2025/05/19 2,275 2,335 2,264 2,306 79,800
2025/05/16 2,253 2,296 2,230 2,290 138,300
2025/05/15 2,250 2,312 2,230 2,263 128,300
2025/05/14 2,294 2,308 2,255 2,296 47,500
2025/05/13 2,385 2,387 2,304 2,310 61,100
2025/05/12 2,283 2,390 2,264 2,380 173,900
2025/05/09 2,155 2,278 2,135 2,262 230,800
2025/05/08 2,130 2,158 2,100 2,145 48,300
2025/05/07 2,098 2,144 2,097 2,115 59,700
2025/05/02 2,110 2,122 2,096 2,097 49,800
2025/05/01 2,128 2,135 2,096 2,109 33,400
2025/04/30 2,121 2,140 2,090 2,132 23,200
2025/04/28 2,152 2,167 2,132 2,134 58,100
2025/04/25 2,101 2,169 2,090 2,133 47,900
2025/04/24 2,127 2,127 2,073 2,099 50,400
2025/04/23 2,131 2,146 2,102 2,102 50,600
2025/04/22 2,106 2,140 2,106 2,110 36,800
2025/04/21 2,151 2,163 2,106 2,106 43,000
2025/04/18 2,126 2,169 2,121 2,151 40,800
2025/04/17 2,090 2,110 2,081 2,102 57,400
2025/04/16 2,091 2,132 2,072 2,127 72,300
2025/04/15 2,098 2,108 2,059 2,060 48,100
2025/04/14 2,084 2,112 2,075 2,075 56,400
2025/04/11 2,045 2,096 1,994 2,082 78,100
2025/04/10 2,102 2,187 2,072 2,079 86,800
2025/04/09 2,040 2,061 1,988 2,002 85,900
2025/04/08 2,048 2,128 2,037 2,070 92,800
2025/04/07 2,014 2,088 1,981 1,990 163,900
2025/04/04 2,200 2,225 2,138 2,164 105,500
2025/04/03 2,224 2,253 2,198 2,240 116,100
2025/04/02 2,310 2,310 2,265 2,274 61,200
2025/04/01 2,322 2,356 2,290 2,300 63,800
2025/03/31 2,350 2,365 2,300 2,322 112,200
2025/03/28 2,413 2,436 2,371 2,393 187,200
2025/03/27 2,317 2,317 2,264 2,287 96,900
2025/03/26 2,354 2,361 2,300 2,317 89,700
2025/03/25 2,323 2,368 2,298 2,345 115,800
2025/03/24 2,250 2,326 2,229 2,304 117,100
2025/03/21 2,252 2,270 2,227 2,268 207,700
2025/03/19 2,293 2,345 2,265 2,275 179,000
2025/03/18 2,300 2,333 2,279 2,305 158,200
2025/03/17 2,231 2,341 2,222 2,287 268,400
2025/03/14 2,141 2,226 2,035 2,212 505,700
2025/03/13 1,979 1,994 1,937 1,947 57,300
2025/03/12 1,936 1,979 1,933 1,979 58,900
2025/03/11 1,903 1,930 1,876 1,927 41,300
2025/03/10 1,918 1,932 1,894 1,911 32,500
2025/03/07 1,909 1,939 1,897 1,926 51,700
2025/03/06 1,934 1,945 1,919 1,945 33,200
2025/03/05 1,897 1,924 1,886 1,921 26,200
2025/03/04 1,880 1,892 1,859 1,889 29,800
2025/03/03 1,891 1,897 1,866 1,880 35,900
2025/02/28 1,829 1,874 1,820 1,852 71,900
2025/02/27 1,783 1,827 1,783 1,827 112,000
2025/02/26 1,810 1,810 1,757 1,783 53,300
2025/02/25 1,806 1,830 1,800 1,818 58,800
2025/02/21 1,839 1,854 1,809 1,822 30,800
2025/02/20 1,866 1,866 1,831 1,854 27,700
2025/02/19 1,875 1,899 1,875 1,883 21,900
2025/02/18 1,897 1,909 1,870 1,881 38,000
2025/02/17 1,949 1,949 1,894 1,897 32,000
2025/02/14 1,980 1,983 1,954 1,957 24,900
2025/02/13 1,967 1,975 1,953 1,964 25,900
2025/02/12 1,965 1,971 1,941 1,954 27,900
2025/02/10 1,950 1,959 1,933 1,949 27,600
2025/02/07 1,956 1,969 1,937 1,949 29,200
2025/02/06 1,940 1,956 1,930 1,956 44,000
2025/02/05 1,903 1,928 1,890 1,927 36,600
2025/02/04 1,900 1,913 1,876 1,881 35,900
2025/02/03 1,883 1,884 1,849 1,878 67,900
2025/01/31 1,892 1,900 1,878 1,900 36,700
2025/01/30 1,864 1,900 1,864 1,900 77,700
2025/01/29 1,918 1,920 1,892 1,900 155,100
2025/01/28 1,860 1,908 1,860 1,905 68,200
2025/01/27 1,871 1,885 1,858 1,872 39,100
2025/01/24 1,859 1,867 1,850 1,850 25,700
2025/01/23 1,831 1,856 1,825 1,854 32,700
2025/01/22 1,818 1,841 1,817 1,830 41,800
2025/01/21 1,823 1,825 1,806 1,810 21,900
2025/01/20 1,813 1,827 1,803 1,817 28,300
2025/01/17 1,804 1,808 1,777 1,793 45,300
2025/01/16 1,811 1,834 1,800 1,818 41,600
2025/01/15 1,810 1,828 1,790 1,808 65,300
2025/01/14 1,850 1,860 1,809 1,818 76,300
2025/01/10 1,876 1,888 1,855 1,855 90,400
2025/01/09 1,970 1,981 1,900 1,900 79,800
2025/01/08 1,985 1,989 1,950 1,976 123,100
2025/01/07 1,954 2,005 1,925 1,993 133,900
2025/01/06 1,998 2,000 1,946 1,954 66,300

このページの先頭へ