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
2026/05/11 1,976 1,994 1,967 1,975 65,800
2026/05/08 1,947 1,990 1,947 1,972 72,700
2026/05/07 1,953 1,968 1,934 1,938 130,800
2026/05/01 1,937 1,958 1,895 1,929 81,200
2026/04/30 1,944 1,962 1,928 1,938 85,900
2026/04/28 1,951 1,987 1,950 1,978 70,700
2026/04/27 1,966 1,981 1,955 1,955 99,300
2026/04/24 1,977 1,981 1,950 1,971 84,000
2026/04/23 2,013 2,018 1,970 1,979 96,500
2026/04/22 2,021 2,034 2,018 2,021 57,300
2026/04/21 2,039 2,046 2,021 2,021 55,500
2026/04/20 2,060 2,060 2,014 2,029 55,200
2026/04/17 2,032 2,066 2,032 2,044 55,700
2026/04/16 2,085 2,092 2,030 2,032 69,800
2026/04/15 2,052 2,074 2,037 2,042 67,700
2026/04/14 2,005 2,028 2,002 2,026 78,500
2026/04/13 1,959 1,983 1,950 1,980 79,300
2026/04/10 2,003 2,006 1,974 1,979 72,300
2026/04/09 2,050 2,050 2,007 2,009 53,500
2026/04/08 2,056 2,056 2,025 2,025 55,200
2026/04/07 1,993 2,024 1,993 2,013 49,800
2026/04/06 1,997 2,000 1,984 1,993 40,700
2026/04/03 1,975 1,993 1,959 1,981 44,400
2026/03/27 1,931 1,960 1,931 1,954 134,100
2026/03/26 1,940 1,944 1,912 1,931 84,100
2026/03/25 1,941 1,961 1,933 1,957 107,900
2026/03/24 1,922 1,944 1,914 1,938 123,300
2026/03/23 1,930 1,930 1,868 1,868 208,500
2026/03/19 1,980 1,992 1,965 1,965 152,600
2026/03/18 1,990 2,007 1,987 2,004 161,200
2026/03/17 2,010 2,020 1,994 2,003 154,500
2026/03/16 2,013 2,053 2,006 2,020 157,100
2026/03/13 2,089 2,093 1,965 2,003 385,800
2026/03/12 2,066 2,088 2,052 2,076 184,700
2026/03/11 2,079 2,152 2,071 2,105 238,900
2026/03/10 2,039 2,078 2,015 2,063 150,300
2026/03/09 1,936 2,024 1,917 1,999 315,300
2026/03/06 1,931 1,979 1,921 1,966 88,200
2026/03/05 1,937 1,954 1,920 1,931 85,800
2026/03/04 1,906 1,914 1,865 1,889 169,100
2026/03/03 1,950 1,951 1,908 1,917 136,400
2026/03/02 1,950 1,988 1,932 1,965 172,000
2026/02/27 1,995 2,015 1,975 1,997 187,600
2026/02/26 1,941 1,979 1,930 1,979 167,300
2026/02/25 1,910 1,930 1,897 1,921 146,800
2026/02/24 1,929 1,938 1,883 1,901 166,900
2026/02/20 2,004 2,008 1,956 1,956 146,900
2026/02/19 2,032 2,040 2,003 2,035 130,700
2026/02/18 1,995 2,040 1,994 2,030 156,600
2026/02/17 1,978 2,000 1,959 1,995 149,200
2026/02/16 1,965 1,994 1,956 1,990 161,200
2026/02/13 2,018 2,034 1,962 1,975 208,800
2026/02/12 2,052 2,055 2,007 2,022 202,500
2026/02/10 2,025 2,079 2,019 2,077 325,200
2026/02/09 2,049 2,050 1,995 2,001 188,300
2026/02/06 2,040 2,042 1,986 2,000 212,500
2026/02/05 2,079 2,086 2,054 2,064 202,700
2026/02/04 2,126 2,159 2,058 2,067 201,500
2026/02/03 2,171 2,194 2,141 2,153 152,200
2026/02/02 2,202 2,212 2,160 2,170 124,500
2026/01/30 2,216 2,219 2,186 2,202 97,100
2026/01/29 2,251 2,251 2,176 2,217 158,900
2026/01/28 2,270 2,306 2,267 2,284 231,000
2026/01/27 2,301 2,320 2,286 2,287 116,200
2026/01/26 2,335 2,339 2,300 2,300 128,100
2026/01/23 2,362 2,385 2,357 2,361 83,400
2026/01/22 2,341 2,371 2,331 2,358 87,100
2026/01/21 2,379 2,386 2,331 2,357 82,800
2026/01/20 2,424 2,445 2,405 2,406 67,700
2026/01/19 2,459 2,467 2,430 2,430 43,900
2026/01/16 2,418 2,460 2,415 2,460 74,000
2026/01/15 2,420 2,438 2,414 2,436 56,800
2026/01/14 2,420 2,447 2,412 2,434 83,100
2026/01/13 2,429 2,436 2,386 2,422 94,000
2026/01/09 2,420 2,434 2,378 2,384 104,200
2026/01/08 2,414 2,433 2,409 2,420 62,600
2026/01/07 2,420 2,446 2,414 2,423 72,100
2026/01/06 2,421 2,442 2,417 2,417 61,700
2026/01/05 2,439 2,448 2,421 2,421 48,100

このページの先頭へ