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

セラク(6199)の株価時系列情報

セラク(6199)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
2016/12/30 2,782 2,848 2,774 2,819 18,100
2016/12/29 2,855 2,870 2,792 2,804 17,500
2016/12/28 2,760 2,912 2,760 2,855 44,000
2016/12/27 2,791 2,797 2,754 2,762 22,700
2016/12/26 2,702 2,793 2,682 2,792 28,900
2016/12/22 2,750 2,751 2,651 2,724 39,900
2016/12/21 2,783 2,799 2,750 2,753 25,300
2016/12/20 2,797 2,807 2,777 2,781 17,700
2016/12/19 2,796 2,809 2,770 2,770 23,800
2016/12/16 2,867 2,937 2,808 2,820 22,500
2016/12/15 2,885 2,920 2,828 2,868 29,200
2016/12/14 2,980 2,992 2,900 2,900 37,000
2016/12/13 2,980 3,020 2,920 3,020 43,100
2016/12/12 2,800 2,900 2,800 2,884 35,300
2016/12/09 2,766 2,800 2,747 2,779 18,500
2016/12/08 2,832 2,848 2,785 2,785 23,500
2016/12/07 2,821 2,844 2,808 2,809 29,000
2016/12/06 2,970 2,990 2,847 2,861 17,700
2016/12/05 2,797 2,960 2,777 2,946 29,300
2016/12/02 2,898 2,898 2,798 2,798 35,200
2016/12/01 2,941 2,967 2,888 2,897 27,900
2016/11/30 2,920 2,953 2,909 2,921 21,900
2016/11/29 3,015 3,015 2,963 2,963 13,300
2016/11/28 2,937 3,045 2,920 3,025 38,100
2016/11/25 3,065 3,075 2,875 2,909 71,500
2016/11/24 3,270 3,270 3,040 3,075 57,900
2016/11/22 3,070 3,320 3,030 3,200 133,300
2016/11/21 2,920 3,250 2,913 3,120 148,900
2016/11/18 2,833 2,962 2,833 2,878 73,700
2016/11/17 2,870 2,871 2,810 2,833 63,500
2016/11/16 2,765 2,928 2,746 2,912 59,900
2016/11/15 2,800 2,800 2,700 2,743 32,600
2016/11/14 2,640 2,808 2,607 2,780 26,700
2016/11/11 2,841 2,841 2,665 2,681 48,700
2016/11/10 2,845 2,859 2,760 2,833 57,800
2016/11/09 2,930 2,980 2,521 2,720 117,000
2016/11/08 2,951 3,000 2,930 2,935 38,400
2016/11/07 3,200 3,200 2,936 2,936 66,900
2016/11/04 3,050 3,125 3,015 3,105 27,200
2016/11/02 3,300 3,370 3,040 3,090 75,300
2016/11/01 3,215 3,475 3,180 3,415 63,700
2016/10/31 3,230 3,250 3,170 3,180 24,600
2016/10/28 3,205 3,290 3,180 3,200 28,800
2016/10/27 3,300 3,345 3,205 3,235 24,300
2016/10/26 3,200 3,380 3,170 3,285 53,400
2016/10/25 3,425 3,430 3,185 3,255 69,100
2016/10/24 3,540 3,595 3,355 3,385 53,800
2016/10/21 3,720 3,720 3,525 3,535 55,700
2016/10/20 3,795 3,830 3,595 3,650 124,300
2016/10/19 3,430 3,760 3,430 3,735 152,000
2016/10/18 3,450 3,490 3,395 3,420 46,500
2016/10/17 3,350 3,530 3,310 3,470 99,900
2016/10/14 3,675 3,795 3,380 3,420 286,600
2016/10/13 3,990 4,165 3,930 3,955 128,900
2016/10/12 4,125 4,150 3,955 4,035 163,300
2016/10/11 4,330 4,380 4,100 4,195 293,800
2016/10/07 3,955 4,290 3,805 4,245 298,600
2016/10/06 4,145 4,275 3,970 4,005 445,300
2016/10/05 3,725 4,060 3,635 4,025 288,600
2016/10/04 3,705 3,890 3,580 3,670 234,000
2016/10/03 4,185 4,190 3,625 3,720 305,600
2016/09/30 4,115 4,325 4,020 4,050 395,800
2016/09/29 3,880 4,215 3,785 4,140 489,200
2016/09/28 3,865 4,140 3,670 3,820 637,900
2016/09/27 3,500 3,995 3,375 3,930 841,400
2016/09/26 3,320 3,630 3,150 3,595 432,100
2016/09/23 2,940 3,360 2,934 3,250 155,800
2016/09/21 3,005 3,030 2,890 2,966 49,000
2016/09/20 3,350 3,370 2,975 2,995 145,400
2016/09/16 2,896 3,230 2,852 3,230 159,100
2016/09/15 3,045 3,045 2,850 2,890 105,800
2016/09/14 3,390 3,410 3,030 3,060 181,200
2016/09/13 3,450 3,540 3,305 3,480 255,700
2016/09/12 3,245 3,640 3,100 3,590 715,300
2016/09/09 2,922 3,230 2,825 3,215 313,900
2016/09/08 2,823 2,950 2,788 2,912 194,400
2016/09/07 2,540 2,744 2,530 2,736 68,300
2016/09/06 2,469 2,579 2,469 2,578 40,600
2016/09/05 2,500 2,521 2,450 2,470 26,600
2016/09/02 2,550 2,550 2,435 2,498 34,100
2016/09/01 2,495 2,560 2,460 2,550 32,600
2016/08/31 2,629 2,639 2,497 2,520 57,200
2016/08/30 2,480 2,747 2,479 2,664 170,500
2016/08/29 2,444 2,480 2,357 2,456 47,600
2016/08/26 2,521 2,539 2,398 2,403 55,100
2016/08/25 2,593 2,593 2,533 2,542 20,600
2016/08/24 2,600 2,615 2,567 2,598 19,400
2016/08/23 2,630 2,658 2,560 2,615 31,200
2016/08/22 2,680 2,717 2,629 2,634 17,400
2016/08/19 2,636 2,680 2,614 2,667 36,200
2016/08/18 2,721 2,750 2,595 2,624 39,400
2016/08/17 2,822 2,847 2,730 2,750 42,100
2016/08/16 2,800 2,950 2,795 2,850 72,000
2016/08/15 2,730 2,795 2,710 2,780 26,400
2016/08/12 2,711 2,783 2,707 2,714 37,900
2016/08/10 2,930 2,930 2,700 2,731 86,200
2016/08/09 2,980 2,994 2,885 2,903 60,700
2016/08/08 3,120 3,185 3,005 3,010 55,500
2016/08/05 3,100 3,220 3,050 3,050 70,800
2016/08/04 3,100 3,165 3,015 3,055 43,400
2016/08/03 3,100 3,270 3,060 3,060 70,700
2016/08/02 3,210 3,270 3,140 3,150 88,900
2016/08/01 3,020 3,180 2,980 3,150 66,500
2016/07/29 3,125 3,170 2,903 3,110 132,300
2016/07/28 3,450 3,515 3,110 3,170 176,400
2016/07/27 3,105 3,585 3,085 3,585 326,900
2016/07/26 3,035 3,180 2,985 3,110 96,600
2016/07/25 3,130 3,395 3,100 3,140 214,600
2016/07/22 3,255 3,255 3,040 3,080 116,800
2016/07/21 3,590 3,635 3,225 3,255 245,200
2016/07/20 3,450 3,560 3,350 3,530 355,900
2016/07/19 3,610 3,640 3,175 3,270 323,800
2016/07/15 4,320 4,385 3,650 3,830 412,000
2016/07/14 4,450 4,750 4,320 4,335 672,600
2016/07/13 5,000 5,000 4,420 4,470 890,500
2016/07/12 4,735 5,110 4,585 4,815 1,845,900
2016/07/11 5,130 5,280 4,330 4,610 2,112,400
2016/07/08 5,460 5,770 4,415 4,850 2,078,000
2016/07/07 6,400 6,840 5,300 5,360 3,516,500
2016/07/06 6,000 6,300 5,720 6,300 3,459,200
2016/07/05 5,300 5,300 5,300 5,300 16,100
2016/07/04 3,900 4,600 3,850 4,600 992,100

このページの先頭へ