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
2024-12-061,0841,0851,0721,07617,6001,076
2024-12-051,0931,0941,0851,08512,5001,085
2024-12-041,1131,1131,0901,09019,6001,090
2024-12-031,1191,1191,1121,11211,2001,112
2024-12-021,1201,1211,1151,1177,9001,117
2024-11-291,1191,1231,1151,1197,9001,119
2024-11-281,1161,1201,1151,1205,5001,120
2024-11-271,1281,1291,1171,1187,8001,118
2024-11-261,1201,1281,1201,12811,5001,128
2024-11-251,1211,1281,1181,12614,2001,126
2024-11-221,1401,1471,1171,12322,5001,123
2024-11-211,1421,1441,1391,1439,0001,143
2024-11-201,1431,1491,1421,1439,9001,143
2024-11-191,1511,1531,1421,14315,2001,143
2024-11-181,1531,1561,1511,15211,2001,152
2024-11-151,1781,1781,1541,16018,8001,160
2024-11-141,1801,1801,1741,1788,8001,178
2024-11-131,1801,1841,1781,1808,4001,180
2024-11-121,1831,1871,1801,1809,4001,180
2024-11-111,1941,1951,1791,18311,0001,183
2024-11-081,1801,1891,1801,1818,2001,181
2024-11-071,1901,1901,1751,18013,6001,180
2024-11-061,1941,1991,1881,1918,5001,191
2024-11-051,2041,2051,1901,1939,9001,193
2024-11-011,2041,2061,1921,2027,8001,202
2024-10-311,2001,2061,1711,20425,3001,204
2024-10-301,2411,2431,2001,20048,5001,200
2024-10-291,2441,2501,2411,2465,7001,246
2024-10-281,2451,2541,2401,2439,1001,243
2024-10-251,2511,2521,2451,2456,1001,245
2024-10-241,2551,2601,2481,2519,7001,251
2024-10-231,2601,2611,2531,2555,7001,255
2024-10-221,2611,2621,2601,2604,4001,260
2024-10-211,2611,2631,2601,2614,6001,261
2024-10-181,2621,2631,2611,2633,7001,263
2024-10-171,2651,2651,2611,2616,7001,261
2024-10-161,2671,2691,2651,2656,5001,265
2024-10-151,2691,2711,2681,2687,8001,268
2024-10-111,2721,2721,2681,2685,4001,268
2024-10-101,2811,2821,2701,27111,5001,271
2024-10-091,2821,2841,2801,2805,7001,280
2024-10-081,2851,2851,2831,2835,0001,283
2024-10-071,2861,2871,2851,2853,5001,285
2024-10-041,2841,2861,2821,2843,7001,284
2024-10-031,2841,2851,2811,2843,4001,284
2024-10-021,2861,2861,2811,2817,4001,281
2024-10-011,2851,2901,2851,2864,5001,286
2024-09-301,2831,2851,2811,2825,0001,282
2024-09-271,2901,2901,2831,28511,8001,285
2024-09-261,2931,2991,2931,2975,3001,297
2024-09-251,2921,2941,2901,2934,7001,293
2024-09-241,2971,2971,2921,2923,5001,292
2024-09-201,2971,2991,2921,2955,9001,295
2024-09-191,2961,3001,2951,2954,2001,295
2024-09-181,3001,3001,2961,2962,2001,296
2024-09-171,3041,3041,2981,2994,4001,299
2024-09-131,3021,3041,3021,3022,6001,302
2024-09-121,2981,3021,2961,3024,1001,302
2024-09-111,3021,3021,2961,2965,6001,296
2024-09-101,3051,3071,3001,3022,2001,302
2024-09-091,3091,3091,3001,3046,0001,304
2024-09-061,3111,3141,3091,3094,3001,309
2024-09-051,3111,3121,3101,3101,9001,310
2024-09-041,3131,3181,3121,3124,3001,312
2024-09-031,3141,3231,3141,3223,2001,322
2024-09-021,3121,3191,3121,3193,5001,319
2024-08-301,3141,3191,3111,3123,8001,312
2024-08-291,3161,3191,3141,3143,1001,314
2024-08-281,3151,3191,3151,3161,1001,316
2024-08-271,3131,3201,3131,3152,5001,315
2024-08-261,3141,3221,3081,3135,6001,313
2024-08-231,3131,3161,3131,3144,3001,314
2024-08-221,3151,3201,3131,3132,1001,313
2024-08-211,3201,3201,3151,3151,5001,315
2024-08-201,3191,3251,3151,3233,6001,323
2024-08-191,3231,3251,3191,3195,9001,319
2024-08-161,3221,3301,3221,3236,8001,323
2024-08-151,3271,3271,3171,3223,6001,322
2024-08-141,3281,3281,3081,3156,3001,315
2024-08-131,3311,3501,3311,3473,6001,347
2024-08-091,3301,3521,3301,3301,8001,330
2024-08-081,3281,3531,3191,3262,6001,326
2024-08-071,2551,3631,2551,3355,9001,335
2024-08-061,2531,3301,2531,3087,6001,308
2024-08-051,3501,3511,2521,30720,3001,307
2024-08-021,3801,3811,3651,36510,9001,365
2024-08-011,3851,3891,3801,3817,5001,381
2024-07-311,3861,3871,3821,3879,0001,387
2024-07-301,3941,3971,3861,38622,7001,386
2024-07-291,3961,3991,3951,3992,7001,399
2024-07-261,3931,3971,3931,3972,2001,397
2024-07-251,3941,3961,3931,3933,3001,393
2024-07-241,3981,3981,3941,3942,7001,394
2024-07-231,3971,3971,3931,3932,0001,393
2024-07-221,3921,3971,3921,3974,8001,397
2024-07-191,3981,3981,3921,3927,3001,392
2024-07-181,3941,4001,3941,3944,5001,394
2024-07-171,3951,3971,3951,3973,1001,397
2024-07-161,3981,3981,3931,3953,8001,395
2024-07-121,3941,3981,3941,3984,0001,398
2024-07-111,3951,3971,3931,3943,4001,394
2024-07-101,3971,3971,3941,3945,1001,394
2024-07-091,3971,4001,3961,3973,0001,397
2024-07-081,3961,3971,3961,3961,7001,396
2024-07-051,3991,3991,3951,3952,6001,395
2024-07-041,3981,3991,3951,3963,9001,396
2024-07-031,4001,4001,3951,3953,9001,395
2024-07-021,3991,4011,3961,4003,3001,400
2024-07-011,3981,3991,3971,3982,5001,398
2024-06-281,3971,3981,3911,3975,8001,397
2024-06-271,3931,3961,3921,3963,2001,396
2024-06-261,3941,3941,3931,3932,1001,393
2024-06-251,3941,3981,3931,3944,7001,394
2024-06-241,3971,3971,3931,3942,6001,394
2024-06-211,3921,3951,3921,3952,6001,395
2024-06-201,3941,3941,3921,3941,8001,394
2024-06-191,3931,3941,3911,3931,9001,393
2024-06-181,3951,3961,3911,3931,5001,393
2024-06-171,3951,3981,3921,3933,5001,393
2024-06-141,3931,3981,3931,3952,6001,395
2024-06-131,3971,3991,3931,3938001,393
2024-06-121,3961,3981,3951,3971,7001,397
2024-06-111,4001,4011,3961,3962,7001,396
2024-06-101,3991,4001,3971,3981,9001,398
2024-06-071,4001,4061,3971,4051,9001,405
2024-06-061,3941,4021,3941,4021,6001,402
2024-06-051,4051,4051,4001,4011,7001,401
2024-06-041,3991,4021,3991,4024,1001,402
2024-06-031,3991,3991,3921,3992,1001,399
2024-05-311,3941,3961,3911,3951,4001,395
2024-05-301,3921,3971,3901,3942,8001,394
2024-05-291,3931,3991,3911,3923,0001,392
2024-05-281,4001,4001,3911,3983,6001,398
2024-05-271,3911,3981,3911,3983,2001,398
2024-05-241,3941,3941,3901,3921,6001,392
2024-05-231,3971,3971,3901,3957,7001,395
2024-05-221,3951,4051,3951,3962,4001,396
2024-05-211,4001,4001,3951,3955,0001,395
2024-05-201,4031,4081,4001,4064,4001,406
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