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
2002/12/30 1,750 1,750 1,750 1,750 100
2002/12/27 1,700 1,700 1,700 1,700 600
2002/12/26 1,750 1,750 1,750 1,750 800
2002/12/25 1,670 1,750 1,670 1,750 500
2002/12/24 1,590 1,670 1,560 1,670 7,400
2002/12/20 1,639 1,655 1,600 1,650 2,500
2002/12/19 1,655 1,655 1,580 1,640 600
2002/12/18 1,630 1,630 1,630 1,630 100
2002/12/17 1,599 1,635 1,599 1,620 1,900
2002/12/16 1,630 1,635 1,580 1,635 4,800
2002/12/12 1,638 1,640 1,610 1,639 1,200
2002/12/11 1,625 1,655 1,600 1,655 800
2002/12/10 1,660 1,660 1,660 1,660 400
2002/12/09 1,660 1,660 1,660 1,660 900
2002/12/06 1,629 1,660 1,629 1,660 1,100
2002/12/05 1,600 1,660 1,600 1,659 2,700
2002/12/03 1,660 1,660 1,650 1,660 2,200
2002/12/02 1,667 1,667 1,610 1,650 2,600
2002/11/29 1,669 1,670 1,610 1,670 2,000
2002/11/28 1,669 1,669 1,669 1,669 16,000
2002/11/27 1,679 1,679 1,650 1,679 500
2002/11/26 1,685 1,685 1,685 1,685 2,600
2002/11/25 1,688 1,710 1,680 1,680 1,100
2002/11/20 1,689 1,689 1,658 1,688 600
2002/11/19 1,699 1,699 1,690 1,690 1,900
2002/11/18 1,699 1,699 1,699 1,699 100
2002/11/15 1,718 1,718 1,600 1,705 3,700
2002/11/13 1,631 1,718 1,630 1,718 2,500
2002/11/11 1,727 1,729 1,600 1,729 2,600
2002/11/08 1,700 1,729 1,600 1,729 4,800
2002/11/07 1,700 1,729 1,700 1,729 3,400
2002/11/06 1,700 1,705 1,690 1,705 6,000
2002/11/05 1,700 1,700 1,650 1,700 11,500
2002/11/01 1,700 1,730 1,700 1,700 10,300
2002/10/31 1,700 1,700 1,699 1,700 4,000
2002/10/30 1,700 1,700 1,700 1,700 500
2002/10/29 1,730 1,730 1,680 1,700 2,000
2002/10/28 1,729 1,729 1,639 1,729 700
2002/10/25 1,730 1,730 1,729 1,729 1,400
2002/10/24 1,730 1,730 1,730 1,730 200
2002/10/23 1,699 1,730 1,699 1,730 2,600
2002/10/22 1,700 1,710 1,650 1,700 2,800
2002/10/21 1,700 1,730 1,700 1,730 300
2002/10/18 1,650 1,698 1,640 1,698 1,000
2002/10/17 1,698 1,698 1,650 1,650 3,700
2002/10/16 1,649 1,690 1,609 1,690 5,900
2002/10/15 1,630 1,630 1,630 1,630 100
2002/10/11 1,630 1,630 1,630 1,630 100
2002/10/08 1,650 1,650 1,650 1,650 1,700
2002/09/30 1,729 1,729 1,729 1,729 200
2002/09/27 1,660 1,745 1,660 1,735 2,300
2002/09/26 1,665 1,665 1,665 1,665 700
2002/09/25 1,513 1,573 1,513 1,570 900
2002/09/20 1,574 1,574 1,574 1,574 200
2002/09/19 1,480 1,600 1,480 1,590 3,400
2002/09/18 1,490 1,490 1,490 1,490 100
2002/09/17 1,400 1,490 1,400 1,490 500
2002/09/13 1,380 1,380 1,220 1,360 9,300
2002/09/12 1,458 1,458 1,400 1,400 3,100
2002/09/11 1,480 1,480 1,479 1,479 1,300
2002/09/10 1,510 1,560 1,450 1,500 2,500
2002/09/06 1,690 1,690 1,690 1,690 1,600
2002/09/05 1,600 1,700 1,600 1,700 1,000
2002/09/04 1,659 1,670 1,600 1,670 1,700
2002/09/02 1,747 1,747 1,700 1,700 300
2002/08/29 1,750 1,750 1,750 1,750 100
2002/08/27 1,750 1,750 1,750 1,750 100
2002/08/26 1,799 1,799 1,709 1,798 900
2002/08/23 1,810 1,840 1,800 1,840 5,500
2002/08/22 1,810 1,810 1,810 1,810 1,500
2002/08/20 1,809 1,809 1,809 1,809 500
2002/08/19 1,830 1,850 1,730 1,850 1,400
2002/08/15 1,730 1,730 1,730 1,730 400
2002/08/14 1,660 1,660 1,659 1,659 1,500
2002/08/13 1,739 1,739 1,739 1,739 1,800
2002/08/12 1,749 1,749 1,749 1,749 300
2002/08/09 1,720 1,750 1,700 1,750 500
2002/08/08 1,720 1,790 1,720 1,770 1,100
2002/08/07 1,860 1,860 1,710 1,720 600
2002/08/06 1,869 1,869 1,869 1,869 100
2002/08/05 1,901 1,901 1,900 1,900 600
2002/08/01 1,850 1,890 1,800 1,890 500
2002/07/26 1,960 1,960 1,810 1,910 1,600
2002/07/25 1,970 1,970 1,840 1,970 1,700
2002/07/24 1,950 1,950 1,880 1,910 12,600
2002/07/23 1,965 1,965 1,950 1,950 2,400
2002/07/22 1,965 1,965 1,965 1,965 400
2002/07/19 2,000 2,000 2,000 2,000 200
2002/07/18 1,961 1,961 1,961 1,961 400
2002/07/17 2,000 2,000 1,960 1,960 700
2002/07/16 2,000 2,020 2,000 2,000 1,500
2002/07/15 2,030 2,030 2,020 2,025 2,100
2002/07/12 2,000 2,000 2,000 2,000 200
2002/07/11 2,030 2,030 2,000 2,000 2,000
2002/07/10 1,961 2,040 1,961 2,040 400
2002/07/09 2,040 2,040 2,020 2,030 3,300
2002/07/08 2,040 2,050 2,040 2,045 8,900
2002/07/05 2,045 2,045 2,030 2,030 1,600
2002/07/04 1,940 2,050 1,940 2,030 5,300
2002/07/03 2,000 2,000 1,930 1,940 1,600
2002/07/02 1,950 2,000 1,950 2,000 400
2002/07/01 2,000 2,000 1,950 1,950 900
2002/06/28 2,040 2,040 1,990 2,010 3,100
2002/06/27 1,980 2,040 1,980 2,000 500
2002/06/26 2,035 2,035 1,980 1,980 1,100
2002/06/25 1,974 2,050 1,950 2,050 1,700
2002/06/24 1,980 1,980 1,980 1,980 1,200
2002/06/21 2,000 2,050 2,000 2,050 600
2002/06/20 2,050 2,050 2,020 2,030 3,200
2002/06/19 2,050 2,050 2,050 2,050 1,300
2002/06/18 2,050 2,050 2,050 2,050 2,000
2002/06/17 2,080 2,080 2,050 2,050 2,300
2002/06/14 2,040 2,100 2,010 2,100 1,900
2002/06/13 2,150 2,150 2,080 2,080 3,300
2002/06/12 2,150 2,150 2,150 2,150 500
2002/06/11 2,160 2,170 2,100 2,170 2,800
2002/06/10 2,150 2,170 2,050 2,170 9,800
2002/06/07 2,140 2,185 2,100 2,150 6,700
2002/06/06 2,150 2,180 2,115 2,150 4,600
2002/06/05 2,155 2,155 2,120 2,150 2,300
2002/06/04 2,150 2,175 2,130 2,140 5,300
2002/06/03 2,120 2,195 2,120 2,150 2,900
2002/05/31 2,150 2,150 2,120 2,120 3,300
2002/05/30 2,150 2,150 2,100 2,150 5,300
2002/05/29 2,150 2,150 2,140 2,150 3,500
2002/05/28 2,150 2,185 2,150 2,150 2,200
2002/05/27 2,180 2,180 2,140 2,160 7,000
2002/05/23 2,160 2,200 2,160 2,185 9,500
2002/05/22 2,195 2,200 2,150 2,200 12,400
2002/05/21 2,050 2,290 2,050 2,200 26,700
2002/05/20 2,000 2,040 2,000 2,040 9,200
2002/05/17 1,950 1,970 1,950 1,970 17,500
2002/05/16 1,930 1,950 1,870 1,900 9,000
2002/05/15 1,940 1,960 1,935 1,960 3,300
2002/05/14 1,989 2,000 1,960 1,960 3,800
2002/05/13 1,989 1,990 1,900 1,990 3,400
2002/05/10 1,989 1,990 1,989 1,989 4,400
2002/05/09 1,990 1,990 1,905 1,989 3,100
2002/05/08 1,994 1,994 1,900 1,990 3,500
2002/05/07 1,990 1,994 1,990 1,994 5,900
2002/05/02 2,000 2,000 1,930 1,990 5,400
2002/05/01 1,950 2,000 1,950 1,980 3,800
2002/04/30 1,889 1,900 1,889 1,900 4,200
2002/04/26 1,890 1,890 1,851 1,890 3,400
2002/04/25 1,887 1,950 1,887 1,890 2,600
2002/04/24 1,950 1,970 1,950 1,970 600
2002/04/23 1,900 1,980 1,900 1,980 800
2002/04/22 1,950 1,980 1,940 1,980 600
2002/04/19 1,960 2,000 1,880 1,950 5,000
2002/04/18 1,960 2,000 1,960 2,000 4,600
2002/04/17 1,852 1,944 1,850 1,944 5,300
2002/04/16 1,920 1,930 1,900 1,900 2,300
2002/04/15 1,909 1,950 1,909 1,920 3,500
2002/04/12 1,920 1,920 1,851 1,909 1,300
2002/04/11 1,949 1,995 1,860 1,950 2,900
2002/04/10 1,900 1,990 1,860 1,860 1,000
2002/04/09 2,000 2,000 2,000 2,000 2,100
2002/04/08 1,950 2,000 1,870 2,000 8,300
2002/04/05 1,970 2,000 1,900 1,900 5,600
2002/04/04 2,020 2,020 1,980 2,000 1,100
2002/04/03 2,010 2,010 1,980 2,010 1,700
2002/04/02 1,990 2,040 1,990 2,040 2,000
2002/04/01 2,040 2,040 2,040 2,040 100
2002/03/29 2,040 2,080 2,040 2,040 3,300
2002/03/28 1,970 2,090 1,950 2,000 7,600
2002/03/27 1,900 1,999 1,900 1,980 2,800
2002/03/26 1,880 1,880 1,840 1,870 3,000
2002/03/25 1,900 1,900 1,850 1,850 15,500
2002/03/22 2,000 2,000 1,870 1,930 7,600
2002/03/20 2,050 2,060 1,970 2,000 37,300
2002/03/19 2,100 2,140 2,050 2,050 2,000
2002/03/18 2,200 2,200 2,140 2,140 2,500
2002/03/15 2,100 2,220 2,100 2,200 13,300
2002/03/14 2,100 2,110 2,080 2,100 7,300
2002/03/13 2,180 2,180 2,120 2,120 12,300
2002/03/12 2,100 2,200 2,100 2,180 31,700
2002/03/11 2,050 2,080 1,980 2,080 11,500
2002/03/08 1,989 2,040 1,960 2,010 6,100
2002/03/07 1,970 2,000 1,960 1,990 10,600
2002/03/06 1,970 1,990 1,940 1,950 14,800
2002/03/05 1,950 1,970 1,950 1,960 12,100
2002/03/04 1,950 1,953 1,930 1,950 14,000
2002/03/01 1,950 1,950 1,940 1,950 32,100
2002/02/28 1,950 1,970 1,930 1,950 12,700
2002/02/27 1,975 1,975 1,930 1,950 7,900
2002/02/26 1,940 1,960 1,930 1,960 6,900
2002/02/25 1,970 1,970 1,950 1,950 6,500
2002/02/22 1,945 1,965 1,945 1,950 2,500
2002/02/21 1,930 1,950 1,910 1,950 2,100
2002/02/20 1,940 1,950 1,899 1,900 36,500
2002/02/19 1,950 1,950 1,925 1,925 9,300
2002/02/18 1,975 1,975 1,950 1,950 8,500
2002/02/15 1,990 1,990 1,959 1,980 7,900
2002/02/14 1,950 1,980 1,940 1,977 18,100
2002/02/13 1,940 1,950 1,920 1,950 18,100
2002/02/12 1,979 1,980 1,930 1,940 19,100
2002/02/08 1,945 1,960 1,900 1,960 48,900
2002/02/07 1,700 1,950 1,700 1,950 56,100
2002/02/06 1,630 1,750 1,610 1,690 10,800
2002/02/05 1,580 1,650 1,580 1,630 13,900
2002/02/04 1,561 1,561 1,530 1,560 9,500
2002/02/01 1,550 1,580 1,540 1,555 10,200
2002/01/31 1,540 1,570 1,520 1,570 7,200
2002/01/30 1,552 1,570 1,540 1,570 11,200
2002/01/29 1,500 1,535 1,490 1,530 20,900
2002/01/28 1,411 1,460 1,400 1,460 11,900
2002/01/25 1,343 1,395 1,330 1,395 9,400
2002/01/24 1,330 1,345 1,300 1,345 2,600
2002/01/23 1,350 1,365 1,330 1,365 1,600
2002/01/22 1,380 1,380 1,360 1,360 1,500
2002/01/21 1,420 1,440 1,400 1,440 900
2002/01/18 1,470 1,490 1,380 1,420 4,500
2002/01/17 1,450 1,500 1,450 1,500 600
2002/01/16 1,500 1,500 1,450 1,500 1,600
2002/01/15 1,410 1,500 1,410 1,500 1,700
2002/01/11 1,490 1,531 1,490 1,520 12,300
2002/01/10 1,490 1,490 1,490 1,490 100
2002/01/09 1,400 1,450 1,400 1,450 2,000
2002/01/08 1,350 1,400 1,340 1,400 7,700
2002/01/07 1,390 1,390 1,370 1,370 2,000
2002/01/04 1,391 1,391 1,330 1,330 1,300

このページの先頭へ