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

シークス(7613)の株価時系列情報

シークス(7613)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
2024/03/28 1,726 1,733 1,713 1,721 113,800
2024/03/27 1,733 1,742 1,704 1,726 172,000
2024/03/26 1,726 1,730 1,707 1,720 121,400
2024/03/25 1,763 1,772 1,724 1,726 159,200
2024/03/22 1,751 1,799 1,749 1,772 203,700
2024/03/21 1,750 1,767 1,738 1,743 156,100
2024/03/19 1,697 1,742 1,693 1,729 131,700
2024/03/18 1,700 1,708 1,682 1,697 181,800
2024/03/15 1,680 1,705 1,675 1,704 189,200
2024/03/14 1,658 1,690 1,640 1,682 153,100
2024/03/13 1,651 1,670 1,623 1,644 150,800
2024/03/12 1,607 1,640 1,586 1,636 121,500
2024/03/11 1,613 1,625 1,598 1,618 150,900
2024/03/08 1,610 1,681 1,605 1,653 216,300
2024/03/07 1,682 1,682 1,621 1,626 181,700
2024/03/06 1,615 1,684 1,611 1,668 267,700
2024/03/05 1,576 1,623 1,558 1,616 209,000
2024/03/04 1,615 1,617 1,582 1,582 221,300
2024/03/01 1,622 1,635 1,604 1,615 164,800
2024/02/29 1,672 1,672 1,618 1,636 194,700
2024/02/28 1,644 1,680 1,643 1,656 188,900
2024/02/27 1,651 1,674 1,647 1,648 183,100
2024/02/26 1,619 1,655 1,607 1,652 295,200
2024/02/22 1,588 1,610 1,566 1,610 150,800
2024/02/21 1,615 1,623 1,572 1,572 230,300
2024/02/20 1,560 1,624 1,559 1,621 236,100
2024/02/19 1,544 1,555 1,532 1,550 111,600
2024/02/16 1,548 1,567 1,514 1,549 236,600
2024/02/15 1,549 1,578 1,521 1,548 363,200
2024/02/14 1,535 1,610 1,510 1,589 620,700
2024/02/13 1,541 1,566 1,534 1,566 220,600
2024/02/09 1,515 1,527 1,498 1,518 110,900
2024/02/08 1,540 1,546 1,499 1,511 294,400
2024/02/07 1,581 1,590 1,560 1,561 225,400
2024/02/06 1,590 1,616 1,588 1,593 142,500
2024/02/05 1,600 1,601 1,583 1,586 127,400
2024/02/02 1,586 1,587 1,557 1,581 150,800
2024/02/01 1,568 1,593 1,547 1,585 223,900
2024/01/31 1,530 1,577 1,521 1,576 257,200
2024/01/30 1,505 1,545 1,503 1,538 224,800
2024/01/29 1,486 1,503 1,482 1,502 134,300
2024/01/26 1,461 1,497 1,448 1,475 280,600
2024/01/25 1,444 1,465 1,438 1,461 190,900
2024/01/24 1,451 1,459 1,435 1,442 125,400
2024/01/23 1,469 1,469 1,441 1,447 156,100
2024/01/22 1,473 1,475 1,456 1,464 105,400
2024/01/19 1,450 1,459 1,438 1,451 197,800
2024/01/18 1,439 1,446 1,429 1,437 118,500
2024/01/17 1,472 1,485 1,442 1,442 150,600
2024/01/16 1,486 1,503 1,475 1,475 139,600
2024/01/15 1,471 1,487 1,468 1,487 178,300
2024/01/12 1,500 1,500 1,462 1,485 177,100
2024/01/11 1,505 1,506 1,477 1,490 139,100
2024/01/10 1,483 1,498 1,477 1,493 154,900
2024/01/09 1,470 1,480 1,459 1,474 188,600
2024/01/05 1,461 1,470 1,454 1,456 115,900
2024/01/04 1,450 1,464 1,423 1,461 141,100
2023/12/29 1,456 1,479 1,444 1,463 198,000
2023/12/28 1,422 1,449 1,413 1,447 488,400
2023/12/27 1,443 1,452 1,434 1,452 685,500
2023/12/26 1,410 1,426 1,407 1,420 269,000
2023/12/25 1,413 1,420 1,404 1,413 461,300
2023/12/22 1,420 1,425 1,405 1,413 414,700
2023/12/21 1,424 1,443 1,420 1,429 367,800
2023/12/20 1,427 1,449 1,426 1,430 274,300
2023/12/19 1,429 1,439 1,410 1,425 325,900
2023/12/18 1,410 1,428 1,394 1,423 312,800
2023/12/15 1,430 1,438 1,415 1,434 399,500
2023/12/14 1,426 1,435 1,396 1,401 323,400
2023/12/13 1,439 1,448 1,428 1,440 303,800
2023/12/12 1,484 1,484 1,432 1,436 250,400
2023/12/11 1,485 1,498 1,464 1,471 234,500
2023/12/08 1,470 1,481 1,446 1,455 271,000
2023/12/07 1,490 1,504 1,483 1,483 196,200
2023/12/06 1,495 1,500 1,484 1,499 147,900
2023/12/05 1,506 1,521 1,487 1,488 243,500
2023/12/04 1,532 1,545 1,509 1,515 189,100
2023/12/01 1,516 1,516 1,498 1,506 139,300
2023/11/30 1,500 1,525 1,494 1,518 185,400
2023/11/29 1,528 1,528 1,501 1,507 205,300
2023/11/28 1,560 1,565 1,527 1,547 175,600
2023/11/27 1,550 1,552 1,525 1,532 118,800
2023/11/24 1,540 1,564 1,536 1,550 155,300
2023/11/22 1,500 1,541 1,495 1,520 156,000
2023/11/21 1,480 1,514 1,480 1,513 198,400
2023/11/20 1,514 1,526 1,473 1,473 184,100
2023/11/17 1,557 1,562 1,493 1,497 261,900
2023/11/16 1,541 1,579 1,535 1,569 298,600
2023/11/15 1,533 1,565 1,527 1,533 369,400
2023/11/14 1,478 1,516 1,439 1,510 375,100
2023/11/13 1,475 1,478 1,415 1,452 658,100
2023/11/10 1,425 1,459 1,419 1,456 97,200
2023/11/09 1,420 1,439 1,413 1,431 103,400
2023/11/08 1,431 1,441 1,403 1,404 213,600
2023/11/07 1,446 1,455 1,426 1,427 94,000
2023/11/06 1,450 1,464 1,432 1,454 160,600
2023/11/02 1,425 1,433 1,404 1,413 105,700
2023/11/01 1,430 1,433 1,404 1,410 115,400
2023/10/31 1,378 1,399 1,361 1,395 152,100
2023/10/30 1,385 1,394 1,360 1,373 204,300
2023/10/27 1,384 1,414 1,382 1,406 186,800
2023/10/26 1,375 1,383 1,353 1,360 184,300
2023/10/25 1,407 1,408 1,382 1,388 104,800
2023/10/24 1,404 1,404 1,349 1,391 151,500
2023/10/23 1,425 1,428 1,393 1,393 151,700
2023/10/20 1,446 1,455 1,428 1,445 89,600
2023/10/19 1,431 1,451 1,426 1,441 89,800
2023/10/18 1,451 1,473 1,449 1,471 75,700
2023/10/17 1,437 1,460 1,428 1,451 99,300
2023/10/16 1,440 1,447 1,418 1,422 81,900
2023/10/13 1,477 1,482 1,455 1,457 98,400
2023/10/12 1,460 1,493 1,451 1,490 108,700
2023/10/11 1,448 1,460 1,437 1,437 113,900
2023/10/10 1,428 1,444 1,420 1,437 130,500
2023/10/06 1,405 1,428 1,397 1,403 143,800
2023/10/05 1,399 1,403 1,379 1,395 150,200
2023/10/04 1,407 1,417 1,375 1,384 178,000
2023/10/03 1,483 1,483 1,436 1,436 202,900
2023/10/02 1,540 1,546 1,481 1,485 127,100
2023/09/29 1,542 1,559 1,513 1,523 155,900
2023/09/28 1,530 1,553 1,515 1,529 69,100
2023/09/27 1,518 1,550 1,488 1,549 199,200
2023/09/26 1,578 1,578 1,540 1,543 117,500
2023/09/25 1,544 1,568 1,531 1,567 121,000
2023/09/22 1,500 1,534 1,491 1,521 123,400
2023/09/21 1,551 1,556 1,517 1,517 87,600
2023/09/20 1,571 1,583 1,548 1,549 112,100
2023/09/19 1,573 1,578 1,556 1,571 134,900
2023/09/15 1,525 1,563 1,525 1,541 181,000
2023/09/14 1,510 1,526 1,499 1,511 114,900
2023/09/13 1,535 1,543 1,506 1,507 159,200
2023/09/12 1,530 1,537 1,512 1,533 86,700
2023/09/11 1,521 1,541 1,514 1,530 98,500
2023/09/08 1,520 1,544 1,505 1,523 174,800
2023/09/07 1,595 1,597 1,547 1,550 129,500
2023/09/06 1,602 1,630 1,593 1,609 127,000
2023/09/05 1,610 1,612 1,583 1,602 152,800
2023/09/04 1,596 1,613 1,590 1,607 99,400
2023/09/01 1,577 1,604 1,577 1,596 109,300
2023/08/31 1,555 1,585 1,550 1,577 103,500
2023/08/30 1,517 1,555 1,516 1,550 144,300
2023/08/29 1,520 1,520 1,507 1,516 76,800
2023/08/28 1,529 1,530 1,499 1,508 137,900
2023/08/25 1,502 1,532 1,494 1,520 241,300
2023/08/24 1,511 1,546 1,510 1,518 97,700
2023/08/23 1,463 1,507 1,456 1,503 81,100
2023/08/22 1,459 1,474 1,455 1,466 68,800
2023/08/21 1,480 1,480 1,448 1,452 113,000
2023/08/18 1,501 1,501 1,471 1,476 61,300
2023/08/17 1,516 1,525 1,492 1,518 66,900
2023/08/16 1,515 1,546 1,509 1,534 65,100
2023/08/15 1,502 1,562 1,498 1,533 154,600
2023/08/14 1,540 1,546 1,477 1,487 262,200
2023/08/10 1,468 1,585 1,442 1,539 503,600
2023/08/09 1,485 1,485 1,468 1,479 62,100
2023/08/08 1,485 1,498 1,474 1,480 66,900
2023/08/07 1,451 1,474 1,437 1,472 82,700
2023/08/04 1,456 1,463 1,445 1,453 57,900
2023/08/03 1,500 1,500 1,463 1,467 94,900
2023/08/02 1,525 1,538 1,514 1,516 59,600
2023/08/01 1,530 1,551 1,528 1,547 50,700
2023/07/31 1,539 1,549 1,520 1,536 79,900
2023/07/28 1,500 1,517 1,485 1,508 78,200
2023/07/27 1,496 1,530 1,485 1,530 81,300
2023/07/26 1,514 1,521 1,499 1,509 41,700
2023/07/25 1,521 1,521 1,504 1,514 87,900
2023/07/24 1,542 1,542 1,520 1,530 69,600
2023/07/21 1,530 1,536 1,508 1,518 65,600
2023/07/20 1,570 1,572 1,532 1,532 73,200
2023/07/19 1,567 1,570 1,538 1,565 95,900
2023/07/18 1,489 1,551 1,489 1,549 95,300
2023/07/14 1,481 1,485 1,463 1,474 78,400
2023/07/13 1,464 1,486 1,446 1,477 129,600
2023/07/12 1,490 1,492 1,461 1,464 100,000
2023/07/11 1,515 1,524 1,488 1,495 111,100
2023/07/10 1,537 1,538 1,514 1,516 159,600
2023/07/07 1,526 1,533 1,508 1,520 124,900
2023/07/06 1,568 1,568 1,529 1,549 115,900
2023/07/05 1,597 1,605 1,583 1,587 77,800
2023/07/04 1,592 1,608 1,585 1,601 90,500
2023/07/03 1,580 1,604 1,580 1,595 91,500
2023/06/30 1,554 1,577 1,535 1,565 84,500
2023/06/29 1,547 1,571 1,542 1,551 51,900
2023/06/28 1,553 1,560 1,538 1,559 83,700
2023/06/27 1,531 1,531 1,503 1,530 86,600
2023/06/26 1,541 1,568 1,525 1,546 66,500
2023/06/23 1,610 1,615 1,545 1,553 125,000
2023/06/22 1,616 1,638 1,583 1,588 107,900
2023/06/21 1,590 1,617 1,577 1,616 144,200
2023/06/20 1,591 1,604 1,581 1,597 97,800
2023/06/19 1,600 1,613 1,579 1,595 133,500
2023/06/16 1,609 1,617 1,571 1,603 255,800
2023/06/15 1,600 1,601 1,578 1,578 151,900
2023/06/14 1,590 1,603 1,575 1,592 140,400
2023/06/13 1,580 1,599 1,565 1,595 177,900
2023/06/12 1,505 1,572 1,499 1,563 234,500
2023/06/09 1,490 1,490 1,473 1,483 128,700
2023/06/08 1,505 1,513 1,472 1,477 117,200
2023/06/07 1,503 1,514 1,475 1,483 173,900
2023/06/06 1,488 1,499 1,471 1,488 133,300

このページの先頭へ