4926 (株)シーボン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,082 | 1,099 | 1,082 | 1,099 | 900 | 1,099 |
| 2025-04-23 | 1,093 | 1,093 | 1,081 | 1,082 | 1,900 | 1,082 |
| 2025-04-22 | 1,102 | 1,160 | 1,091 | 1,091 | 12,100 | 1,091 |
| 2025-04-21 | 1,114 | 1,115 | 1,073 | 1,110 | 5,400 | 1,110 |
| 2025-04-18 | 1,103 | 1,105 | 1,102 | 1,102 | 1,000 | 1,102 |
| 2025-04-17 | 1,106 | 1,109 | 1,105 | 1,105 | 1,000 | 1,105 |
| 2025-04-16 | 1,110 | 1,111 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2025-04-15 | 1,105 | 1,110 | 1,105 | 1,110 | 900 | 1,110 |
| 2025-04-14 | 1,118 | 1,125 | 1,104 | 1,105 | 1,900 | 1,105 |
| 2025-04-11 | 1,113 | 1,133 | 1,102 | 1,110 | 2,100 | 1,110 |
| 2025-04-10 | 1,056 | 1,220 | 1,056 | 1,143 | 48,300 | 1,143 |
| 2025-04-09 | 1,050 | 1,050 | 1,035 | 1,035 | 1,900 | 1,035 |
| 2025-04-08 | 1,030 | 1,043 | 1,025 | 1,034 | 3,800 | 1,034 |
| 2025-04-07 | 1,050 | 1,052 | 1,025 | 1,025 | 9,100 | 1,025 |
| 2025-04-04 | 1,072 | 1,072 | 1,051 | 1,052 | 3,400 | 1,052 |
| 2025-04-03 | 1,097 | 1,097 | 1,075 | 1,075 | 5,000 | 1,075 |
| 2025-04-02 | 1,091 | 1,100 | 1,091 | 1,096 | 1,500 | 1,096 |
| 2025-04-01 | 1,114 | 1,114 | 1,091 | 1,092 | 3,800 | 1,092 |
| 2025-03-31 | 1,115 | 1,120 | 1,101 | 1,114 | 4,200 | 1,114 |
| 2025-03-28 | 1,085 | 1,145 | 1,085 | 1,118 | 15,400 | 1,118 |
| 2025-03-27 | 1,197 | 1,200 | 1,182 | 1,200 | 12,100 | 1,200 |
| 2025-03-26 | 1,200 | 1,200 | 1,179 | 1,198 | 9,100 | 1,198 |
| 2025-03-25 | 1,198 | 1,199 | 1,192 | 1,198 | 4,500 | 1,198 |
| 2025-03-24 | 1,199 | 1,200 | 1,194 | 1,194 | 5,400 | 1,194 |
| 2025-03-21 | 1,195 | 1,195 | 1,185 | 1,187 | 5,400 | 1,187 |
| 2025-03-19 | 1,178 | 1,193 | 1,174 | 1,187 | 12,000 | 1,187 |
| 2025-03-18 | 1,172 | 1,178 | 1,170 | 1,178 | 4,100 | 1,178 |
| 2025-03-17 | 1,174 | 1,174 | 1,166 | 1,170 | 3,100 | 1,170 |
| 2025-03-14 | 1,167 | 1,167 | 1,161 | 1,161 | 2,000 | 1,161 |
| 2025-03-13 | 1,163 | 1,170 | 1,160 | 1,160 | 2,400 | 1,160 |
| 2025-03-12 | 1,162 | 1,175 | 1,162 | 1,164 | 2,900 | 1,164 |
| 2025-03-11 | 1,167 | 1,177 | 1,160 | 1,162 | 3,200 | 1,162 |
| 2025-03-10 | 1,169 | 1,176 | 1,167 | 1,167 | 2,500 | 1,167 |
| 2025-03-07 | 1,182 | 1,182 | 1,169 | 1,180 | 1,500 | 1,180 |
| 2025-03-06 | 1,176 | 1,193 | 1,176 | 1,180 | 3,900 | 1,180 |
| 2025-03-05 | 1,165 | 1,176 | 1,165 | 1,176 | 1,600 | 1,176 |
| 2025-03-04 | 1,165 | 1,175 | 1,150 | 1,172 | 3,700 | 1,172 |
| 2025-03-03 | 1,162 | 1,165 | 1,149 | 1,165 | 2,600 | 1,165 |
| 2025-02-28 | 1,149 | 1,166 | 1,132 | 1,165 | 7,900 | 1,165 |
| 2025-02-27 | 1,121 | 1,147 | 1,116 | 1,129 | 2,900 | 1,129 |
| 2025-02-26 | 1,131 | 1,148 | 1,113 | 1,128 | 2,000 | 1,128 |
| 2025-02-25 | 1,110 | 1,148 | 1,108 | 1,130 | 5,600 | 1,130 |
| 2025-02-21 | 1,103 | 1,110 | 1,100 | 1,110 | 2,100 | 1,110 |
| 2025-02-20 | 1,100 | 1,104 | 1,100 | 1,100 | 2,300 | 1,100 |
| 2025-02-19 | 1,096 | 1,100 | 1,096 | 1,100 | 900 | 1,100 |
| 2025-02-18 | 1,107 | 1,107 | 1,093 | 1,093 | 3,100 | 1,093 |
| 2025-02-17 | 1,106 | 1,109 | 1,100 | 1,100 | 3,500 | 1,100 |
| 2025-02-14 | 1,105 | 1,106 | 1,101 | 1,106 | 2,700 | 1,106 |
| 2025-02-13 | 1,093 | 1,101 | 1,093 | 1,101 | 1,600 | 1,101 |
| 2025-02-12 | 1,100 | 1,100 | 1,093 | 1,093 | 3,300 | 1,093 |
| 2025-02-10 | 1,097 | 1,099 | 1,094 | 1,099 | 2,900 | 1,099 |
| 2025-02-07 | 1,100 | 1,100 | 1,080 | 1,097 | 4,400 | 1,097 |
| 2025-02-06 | 1,080 | 1,100 | 1,080 | 1,100 | 6,800 | 1,100 |
| 2025-02-05 | 1,081 | 1,087 | 1,080 | 1,080 | 2,800 | 1,080 |
| 2025-02-04 | 1,069 | 1,086 | 1,066 | 1,086 | 5,500 | 1,086 |
| 2025-02-03 | 1,055 | 1,070 | 1,051 | 1,069 | 5,100 | 1,069 |
| 2025-01-31 | 1,052 | 1,060 | 1,043 | 1,053 | 5,300 | 1,053 |
| 2025-01-30 | 1,078 | 1,078 | 1,041 | 1,041 | 54,300 | 1,041 |
| 2025-01-29 | 1,081 | 1,088 | 1,081 | 1,086 | 1,600 | 1,086 |
| 2025-01-28 | 1,080 | 1,087 | 1,080 | 1,081 | 2,600 | 1,081 |
| 2025-01-27 | 1,055 | 1,085 | 1,055 | 1,076 | 5,700 | 1,076 |
| 2025-01-24 | 1,052 | 1,059 | 1,052 | 1,055 | 3,100 | 1,055 |
| 2025-01-23 | 1,068 | 1,071 | 1,052 | 1,052 | 5,700 | 1,052 |
| 2025-01-22 | 1,060 | 1,070 | 1,060 | 1,062 | 1,800 | 1,062 |
| 2025-01-21 | 1,065 | 1,078 | 1,060 | 1,060 | 3,400 | 1,060 |
| 2025-01-20 | 1,052 | 1,082 | 1,051 | 1,072 | 2,400 | 1,072 |
| 2025-01-17 | 1,059 | 1,065 | 1,052 | 1,052 | 4,600 | 1,052 |
| 2025-01-16 | 1,089 | 1,089 | 1,060 | 1,060 | 3,100 | 1,060 |
| 2025-01-15 | 1,085 | 1,094 | 1,070 | 1,070 | 6,400 | 1,070 |
| 2025-01-14 | 1,094 | 1,094 | 1,080 | 1,085 | 3,400 | 1,085 |
| 2025-01-10 | 1,085 | 1,096 | 1,080 | 1,094 | 3,000 | 1,094 |
| 2025-01-09 | 1,100 | 1,100 | 1,085 | 1,090 | 2,600 | 1,090 |
| 2025-01-08 | 1,102 | 1,120 | 1,100 | 1,100 | 6,200 | 1,100 |
| 2025-01-07 | 1,112 | 1,112 | 1,100 | 1,102 | 3,200 | 1,102 |
| 2025-01-06 | 1,125 | 1,127 | 1,101 | 1,112 | 6,000 | 1,112 |
分割・併合履歴 ： なし