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
2024-05-171,4091,4101,4061,4061,0001,406
2024-05-161,4191,4191,4051,4091,6001,409
2024-05-151,4241,4251,4081,4194,9001,419
2024-05-141,4141,4231,4131,4204,4001,420
2024-05-131,4171,4221,4131,4229,3001,422
2024-05-101,4131,4181,4011,41013,5001,410
2024-05-091,3931,3991,3901,3957,6001,395
2024-05-081,3991,4041,3921,3955,7001,395
2024-05-071,3951,4001,3921,3994,0001,399
2024-05-021,3981,4011,3941,3974,2001,397
2024-05-011,4001,4021,3931,3989,7001,398
2024-04-301,4051,4111,3981,40013,6001,400
2024-04-261,4121,4181,4001,40022,2001,400
2024-04-251,4141,4181,4141,4163,2001,416
2024-04-241,4151,4191,4131,4146,8001,414
2024-04-231,4141,4191,4141,4156,0001,415
2024-04-221,4171,4281,4171,4184,7001,418
2024-04-191,4271,4311,4151,4198,0001,419
2024-04-181,4311,4351,4281,4304,6001,430
2024-04-171,4401,4401,4311,4314,0001,431
2024-04-161,4421,4431,4401,4403,3001,440
2024-04-151,4441,4451,4421,4423,8001,442
2024-04-121,4461,4471,4431,4444,7001,444
2024-04-111,4491,4491,4441,4467,0001,446
2024-04-101,4511,4561,4491,4526,2001,452
2024-04-091,4511,4541,4501,4544,1001,454
2024-04-081,4531,4581,4501,4538,3001,453
2024-04-051,4541,4601,4501,4538,9001,453
2024-04-041,4561,4591,4521,4566,0001,456
2024-04-031,4591,4681,4561,4565,9001,456
2024-04-021,4631,4701,4571,4578,2001,457
2024-04-011,4651,4701,4621,4647,9001,464
2024-03-291,4651,4691,4621,4656,5001,465
2024-03-281,4511,4711,4511,46421,7001,464
2024-03-271,5061,5061,5001,50619,9001,506
2024-03-261,5031,5081,5001,5038,3001,503
2024-03-251,4961,5001,4931,4997,2001,499
2024-03-221,4941,4961,4911,4965,5001,496
2024-03-211,4921,4941,4911,4945,6001,494
2024-03-191,4931,4931,4901,4915,6001,491
2024-03-181,4941,4941,4901,4933,2001,493
2024-03-151,4921,4941,4901,4934,7001,493
2024-03-141,4921,4941,4901,4922,7001,492
2024-03-131,4931,4931,4891,4902,4001,490
2024-03-121,4911,4931,4891,4931,7001,493
2024-03-111,4931,4941,4881,4914,4001,491
2024-03-081,4911,4941,4901,4904,2001,490
2024-03-071,4911,4931,4891,4902,1001,490
2024-03-061,4911,4941,4911,49122,3001,491
2024-03-051,4921,4921,4901,4911,3001,491
2024-03-041,4931,4931,4891,4893,8001,489
2024-03-011,4951,4951,4891,4893,3001,489
2024-02-291,4941,4941,4891,4892,6001,489
2024-02-281,4901,4931,4881,4924,6001,492
2024-02-271,4861,4911,4851,4863,1001,486
2024-02-261,4921,4951,4871,4874,9001,487
2024-02-221,4881,4931,4881,4922,6001,492
2024-02-211,4841,4941,4841,4883,3001,488
2024-02-201,4841,4901,4831,4843,7001,484
2024-02-191,4861,4861,4821,4843,5001,484
2024-02-161,4851,4901,4791,4867,3001,486
2024-02-151,4861,4921,4851,4855,3001,485
2024-02-141,4901,4951,4841,4853,4001,485
2024-02-131,4851,4931,4851,4933,5001,493
2024-02-091,4901,4941,4861,4873,7001,487
2024-02-081,4901,4961,4901,4964,1001,496
2024-02-071,4951,5001,4921,4923,6001,492
2024-02-061,4971,4991,4901,4948,3001,494
2024-02-051,5011,5101,4951,51012,5001,510
2024-02-021,4931,4981,4901,4983,6001,498
2024-02-011,4961,4971,4931,4943,2001,494
2024-01-311,4851,4971,4831,4975,8001,497
2024-01-301,5001,5011,4711,47126,1001,471
2024-01-291,4991,5011,4981,5013,7001,501
2024-01-261,5001,5001,4961,4983,9001,498
2024-01-251,4951,5001,4951,5005,5001,500
2024-01-241,4971,5001,4961,4962,6001,496
2024-01-231,4951,4991,4941,4973,6001,497
2024-01-221,4931,4981,4931,4952,6001,495
2024-01-191,4921,5011,4921,4933,9001,493
2024-01-181,4961,5011,4941,4953,2001,495
2024-01-171,4921,5001,4901,4965,3001,496
2024-01-161,5041,5041,4951,4955,8001,495
2024-01-151,5011,5031,5001,5015,6001,501
2024-01-121,5051,5051,5001,5013,9001,501
2024-01-111,5051,5061,5001,5032,8001,503
2024-01-101,5111,5231,5001,50015,0001,500
2024-01-091,4971,5011,4931,4987,5001,498
2024-01-051,4931,4941,4901,4924,1001,492
2024-01-041,4871,4911,4861,4904,1001,490

分割・併合履歴 : なし