4926 (株)シーボン の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-03-28 | 1,451 | 1,471 | 1,451 | 1,464 | 21,700 | 1,464 |
2024-03-27 | 1,506 | 1,506 | 1,500 | 1,506 | 19,900 | 1,506 |
2024-03-26 | 1,503 | 1,508 | 1,500 | 1,503 | 8,300 | 1,503 |
2024-03-25 | 1,496 | 1,500 | 1,493 | 1,499 | 7,200 | 1,499 |
2024-03-22 | 1,494 | 1,496 | 1,491 | 1,496 | 5,500 | 1,496 |
2024-03-21 | 1,492 | 1,494 | 1,491 | 1,494 | 5,600 | 1,494 |
2024-03-19 | 1,493 | 1,493 | 1,490 | 1,491 | 5,600 | 1,491 |
2024-03-18 | 1,494 | 1,494 | 1,490 | 1,493 | 3,200 | 1,493 |
2024-03-15 | 1,492 | 1,494 | 1,490 | 1,493 | 4,700 | 1,493 |
2024-03-14 | 1,492 | 1,494 | 1,490 | 1,492 | 2,700 | 1,492 |
2024-03-13 | 1,493 | 1,493 | 1,489 | 1,490 | 2,400 | 1,490 |
2024-03-12 | 1,491 | 1,493 | 1,489 | 1,493 | 1,700 | 1,493 |
2024-03-11 | 1,493 | 1,494 | 1,488 | 1,491 | 4,400 | 1,491 |
2024-03-08 | 1,491 | 1,494 | 1,490 | 1,490 | 4,200 | 1,490 |
2024-03-07 | 1,491 | 1,493 | 1,489 | 1,490 | 2,100 | 1,490 |
2024-03-06 | 1,491 | 1,494 | 1,491 | 1,491 | 22,300 | 1,491 |
2024-03-05 | 1,492 | 1,492 | 1,490 | 1,491 | 1,300 | 1,491 |
2024-03-04 | 1,493 | 1,493 | 1,489 | 1,489 | 3,800 | 1,489 |
2024-03-01 | 1,495 | 1,495 | 1,489 | 1,489 | 3,300 | 1,489 |
2024-02-29 | 1,494 | 1,494 | 1,489 | 1,489 | 2,600 | 1,489 |
2024-02-28 | 1,490 | 1,493 | 1,488 | 1,492 | 4,600 | 1,492 |
2024-02-27 | 1,486 | 1,491 | 1,485 | 1,486 | 3,100 | 1,486 |
2024-02-26 | 1,492 | 1,495 | 1,487 | 1,487 | 4,900 | 1,487 |
2024-02-22 | 1,488 | 1,493 | 1,488 | 1,492 | 2,600 | 1,492 |
2024-02-21 | 1,484 | 1,494 | 1,484 | 1,488 | 3,300 | 1,488 |
2024-02-20 | 1,484 | 1,490 | 1,483 | 1,484 | 3,700 | 1,484 |
2024-02-19 | 1,486 | 1,486 | 1,482 | 1,484 | 3,500 | 1,484 |
2024-02-16 | 1,485 | 1,490 | 1,479 | 1,486 | 7,300 | 1,486 |
2024-02-15 | 1,486 | 1,492 | 1,485 | 1,485 | 5,300 | 1,485 |
2024-02-14 | 1,490 | 1,495 | 1,484 | 1,485 | 3,400 | 1,485 |
2024-02-13 | 1,485 | 1,493 | 1,485 | 1,493 | 3,500 | 1,493 |
2024-02-09 | 1,490 | 1,494 | 1,486 | 1,487 | 3,700 | 1,487 |
2024-02-08 | 1,490 | 1,496 | 1,490 | 1,496 | 4,100 | 1,496 |
2024-02-07 | 1,495 | 1,500 | 1,492 | 1,492 | 3,600 | 1,492 |
2024-02-06 | 1,497 | 1,499 | 1,490 | 1,494 | 8,300 | 1,494 |
2024-02-05 | 1,501 | 1,510 | 1,495 | 1,510 | 12,500 | 1,510 |
2024-02-02 | 1,493 | 1,498 | 1,490 | 1,498 | 3,600 | 1,498 |
2024-02-01 | 1,496 | 1,497 | 1,493 | 1,494 | 3,200 | 1,494 |
2024-01-31 | 1,485 | 1,497 | 1,483 | 1,497 | 5,800 | 1,497 |
2024-01-30 | 1,500 | 1,501 | 1,471 | 1,471 | 26,100 | 1,471 |
2024-01-29 | 1,499 | 1,501 | 1,498 | 1,501 | 3,700 | 1,501 |
2024-01-26 | 1,500 | 1,500 | 1,496 | 1,498 | 3,900 | 1,498 |
2024-01-25 | 1,495 | 1,500 | 1,495 | 1,500 | 5,500 | 1,500 |
2024-01-24 | 1,497 | 1,500 | 1,496 | 1,496 | 2,600 | 1,496 |
2024-01-23 | 1,495 | 1,499 | 1,494 | 1,497 | 3,600 | 1,497 |
2024-01-22 | 1,493 | 1,498 | 1,493 | 1,495 | 2,600 | 1,495 |
2024-01-19 | 1,492 | 1,501 | 1,492 | 1,493 | 3,900 | 1,493 |
2024-01-18 | 1,496 | 1,501 | 1,494 | 1,495 | 3,200 | 1,495 |
2024-01-17 | 1,492 | 1,500 | 1,490 | 1,496 | 5,300 | 1,496 |
2024-01-16 | 1,504 | 1,504 | 1,495 | 1,495 | 5,800 | 1,495 |
2024-01-15 | 1,501 | 1,503 | 1,500 | 1,501 | 5,600 | 1,501 |
2024-01-12 | 1,505 | 1,505 | 1,500 | 1,501 | 3,900 | 1,501 |
2024-01-11 | 1,505 | 1,506 | 1,500 | 1,503 | 2,800 | 1,503 |
2024-01-10 | 1,511 | 1,523 | 1,500 | 1,500 | 15,000 | 1,500 |
2024-01-09 | 1,497 | 1,501 | 1,493 | 1,498 | 7,500 | 1,498 |
2024-01-05 | 1,493 | 1,494 | 1,490 | 1,492 | 4,100 | 1,492 |
2024-01-04 | 1,487 | 1,491 | 1,486 | 1,490 | 4,100 | 1,490 |
分割・併合履歴 : なし