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
2003/12/30 1,555 1,598 1,555 1,597 11,700
2003/12/29 1,558 1,558 1,540 1,550 4,000
2003/12/26 1,597 1,597 1,541 1,560 2,900
2003/12/25 1,620 1,630 1,541 1,599 5,400
2003/12/24 1,540 1,550 1,540 1,540 13,500
2003/12/22 1,498 1,550 1,470 1,530 12,000
2003/12/19 1,550 1,550 1,430 1,490 10,900
2003/12/18 1,528 1,550 1,528 1,530 8,400
2003/12/17 1,510 1,549 1,490 1,549 5,900
2003/12/16 1,520 1,540 1,500 1,540 3,000
2003/12/15 1,500 1,550 1,470 1,550 6,000
2003/12/12 1,522 1,522 1,412 1,450 7,400
2003/12/11 1,520 1,550 1,400 1,530 16,100
2003/12/10 1,620 1,630 1,540 1,580 2,500
2003/12/09 1,650 1,670 1,590 1,670 7,900
2003/12/08 1,700 1,710 1,655 1,685 4,600
2003/12/05 1,730 1,740 1,706 1,706 7,900
2003/12/04 1,755 1,760 1,720 1,740 9,200
2003/12/03 1,760 1,760 1,740 1,750 5,900
2003/12/02 1,759 1,790 1,740 1,760 9,600
2003/12/01 1,730 1,750 1,730 1,740 3,100
2003/11/28 1,759 1,759 1,730 1,730 2,800
2003/11/27 1,735 1,751 1,730 1,733 2,600
2003/11/26 1,737 1,759 1,725 1,732 7,400
2003/11/25 1,778 1,779 1,701 1,718 10,200
2003/11/21 1,705 1,750 1,688 1,700 19,100
2003/11/20 1,880 1,880 1,727 1,804 8,400
2003/11/19 1,850 1,880 1,810 1,880 4,000
2003/11/18 1,820 1,850 1,770 1,850 5,700
2003/11/17 1,900 1,900 1,820 1,820 11,400
2003/11/14 1,960 1,990 1,930 1,950 5,200
2003/11/13 2,090 2,090 1,960 2,000 12,300
2003/11/12 2,080 2,080 2,045 2,055 8,200
2003/11/11 2,130 2,130 2,070 2,075 14,100
2003/11/10 2,120 2,150 2,115 2,135 10,700
2003/11/07 2,130 2,160 2,115 2,150 20,400
2003/11/06 2,130 2,140 2,120 2,120 6,300
2003/11/05 2,140 2,140 2,110 2,110 4,800
2003/11/04 2,160 2,160 2,100 2,140 5,400
2003/10/31 2,130 2,165 2,120 2,165 16,500
2003/10/30 2,145 2,160 2,090 2,090 10,100
2003/10/29 2,165 2,175 2,150 2,150 15,800
2003/10/28 2,140 2,175 2,140 2,175 11,900
2003/10/27 2,100 2,165 2,100 2,165 6,200
2003/10/24 2,135 2,140 2,100 2,105 12,100
2003/10/23 2,190 2,195 2,105 2,105 19,700
2003/10/22 2,195 2,210 2,140 2,190 59,800
2003/10/21 2,220 2,230 2,150 2,165 70,100
2003/10/20 2,190 2,220 2,150 2,180 80,300
2003/10/17 2,095 2,200 2,085 2,190 86,700
2003/10/16 2,240 2,250 2,070 2,070 61,900
2003/10/15 2,150 2,200 2,145 2,200 34,100
2003/10/14 2,180 2,180 2,130 2,150 13,100
2003/10/10 2,090 2,300 2,090 2,190 43,900
2003/10/09 2,050 2,050 2,050 2,050 600
2003/10/08 2,030 2,075 2,030 2,050 8,800
2003/10/07 2,050 2,075 2,010 2,075 700
2003/10/06 2,060 2,075 2,050 2,050 7,100
2003/10/03 2,070 2,080 2,055 2,060 4,700
2003/10/02 2,045 2,100 2,045 2,100 6,400
2003/10/01 2,050 2,140 2,045 2,045 6,000
2003/09/30 2,070 2,070 2,050 2,050 2,500
2003/09/29 2,060 2,075 2,000 2,060 800
2003/09/26 2,060 2,060 2,030 2,050 4,400
2003/09/25 2,040 2,040 2,020 2,020 600
2003/09/24 2,035 2,060 2,000 2,060 5,200
2003/09/22 1,980 2,050 1,965 2,050 5,100
2003/09/19 2,070 2,070 1,990 2,060 1,200
2003/09/18 2,075 2,075 2,010 2,075 3,300
2003/09/17 2,075 2,075 2,020 2,030 3,700
2003/09/16 2,070 2,100 2,025 2,100 5,900
2003/09/12 2,070 2,100 2,060 2,100 7,600
2003/09/11 2,060 2,090 2,060 2,070 7,400
2003/09/10 1,966 2,065 1,966 2,065 3,900
2003/09/09 2,060 2,060 1,961 2,000 4,300
2003/09/08 1,960 2,060 1,960 2,060 5,500
2003/09/05 1,975 1,975 1,966 1,970 4,500
2003/09/04 1,891 1,945 1,890 1,945 7,400
2003/09/03 1,900 1,900 1,860 1,891 10,500
2003/09/02 1,945 1,950 1,898 1,898 7,000
2003/09/01 1,866 1,923 1,866 1,897 9,000
2003/08/29 1,830 1,835 1,800 1,835 7,700
2003/08/28 1,761 1,775 1,750 1,770 27,000
2003/08/27 1,750 1,754 1,748 1,750 12,900
2003/08/26 1,749 1,749 1,728 1,748 12,700
2003/08/25 1,761 1,771 1,721 1,721 12,700
2003/08/22 1,800 1,800 1,753 1,753 9,200
2003/08/21 1,870 1,870 1,840 1,840 8,700
2003/08/20 1,880 1,900 1,849 1,900 27,000
2003/08/19 2,150 2,160 2,120 2,130 2,300
2003/08/18 2,200 2,200 2,150 2,150 1,700
2003/08/15 2,090 2,120 2,040 2,040 1,900
2003/08/14 2,095 2,095 2,085 2,090 1,200
2003/08/13 2,100 2,100 2,090 2,090 1,500
2003/08/12 2,120 2,120 2,100 2,100 1,200
2003/08/11 2,100 2,100 2,100 2,100 400
2003/08/08 2,120 2,120 2,120 2,120 100
2003/08/06 2,200 2,200 2,150 2,200 2,200
2003/08/05 2,200 2,240 2,200 2,200 5,500
2003/08/04 2,145 2,145 2,100 2,100 200
2003/08/01 2,200 2,200 2,150 2,190 1,500
2003/07/31 2,200 2,200 2,165 2,200 700
2003/07/30 2,290 2,290 2,200 2,200 2,400
2003/07/29 2,120 2,300 2,120 2,300 5,000
2003/07/28 1,940 2,120 1,910 2,120 5,500
2003/07/25 2,050 2,050 2,000 2,050 4,000
2003/07/24 2,080 2,080 2,050 2,050 1,000
2003/07/23 2,090 2,090 2,090 2,090 6,100
2003/07/22 2,055 2,095 2,000 2,000 3,700
2003/07/18 2,015 2,090 2,015 2,030 1,300
2003/07/17 2,095 2,095 2,010 2,010 1,500
2003/07/16 2,100 2,100 2,100 2,100 700
2003/07/15 2,115 2,140 2,100 2,100 7,700
2003/07/14 2,100 2,125 2,100 2,100 4,400
2003/07/11 2,100 2,180 2,100 2,110 3,900
2003/07/10 2,160 2,200 2,160 2,200 1,300
2003/07/09 2,300 2,300 2,120 2,120 1,600
2003/07/08 2,360 2,360 2,300 2,300 11,000
2003/07/07 2,080 2,200 2,080 2,200 2,100
2003/07/04 2,100 2,200 2,100 2,200 1,300
2003/07/03 2,200 2,210 2,145 2,200 1,500
2003/07/02 2,250 2,290 2,200 2,210 1,200
2003/06/30 2,300 2,470 2,300 2,400 20,500
2003/06/27 2,180 2,300 2,140 2,300 7,800
2003/06/26 2,060 2,300 2,060 2,300 9,200
2003/06/25 2,100 2,100 2,100 2,100 7,700
2003/06/24 2,095 2,100 2,050 2,095 5,800
2003/06/23 2,140 2,140 2,020 2,100 4,000
2003/06/20 2,090 2,100 2,090 2,100 1,000
2003/06/19 2,140 2,140 2,110 2,110 1,400
2003/06/18 2,130 2,180 2,130 2,150 700
2003/06/17 2,110 2,190 2,110 2,190 400
2003/06/16 2,170 2,170 2,170 2,170 100
2003/06/13 2,210 2,210 2,090 2,200 4,600
2003/06/12 2,170 2,180 2,170 2,170 6,200
2003/06/11 2,230 2,230 2,190 2,190 3,400
2003/06/10 2,190 2,200 2,190 2,200 700
2003/06/09 2,220 2,220 2,180 2,180 2,500
2003/06/06 2,200 2,220 2,190 2,200 1,300
2003/06/05 2,270 2,270 2,270 2,270 400
2003/06/04 2,280 2,280 2,270 2,280 4,100
2003/06/02 2,280 2,280 2,250 2,280 1,600
2003/05/30 2,280 2,280 2,280 2,280 1,600
2003/05/29 2,275 2,275 2,275 2,275 4,200
2003/05/28 2,270 2,280 2,260 2,280 8,900
2003/05/27 2,300 2,300 2,280 2,280 4,200
2003/05/26 2,330 2,330 2,300 2,300 1,900
2003/05/23 2,260 2,280 2,260 2,280 5,200
2003/05/22 2,280 2,280 2,280 2,280 4,700
2003/05/21 2,300 2,300 2,260 2,295 5,500
2003/05/20 2,390 2,390 2,330 2,350 6,800
2003/05/19 2,450 2,450 2,400 2,400 2,800
2003/05/16 2,500 2,500 2,400 2,490 2,400
2003/05/15 2,590 2,590 2,560 2,560 600
2003/05/14 2,590 2,640 2,560 2,600 7,400
2003/05/13 2,600 2,600 2,550 2,550 2,000
2003/05/12 2,500 2,570 2,500 2,570 6,500
2003/05/09 2,505 2,540 2,500 2,500 1,600
2003/05/08 2,470 2,600 2,450 2,550 13,100
2003/05/07 2,500 2,500 2,450 2,450 2,300
2003/05/06 2,470 2,500 2,400 2,500 9,100
2003/05/02 2,315 2,400 2,300 2,400 10,100
2003/05/01 2,300 2,315 2,260 2,315 7,000
2003/04/30 2,250 2,320 2,230 2,300 3,900
2003/04/28 2,265 2,270 2,260 2,260 1,500
2003/04/25 2,240 2,270 2,230 2,270 1,900
2003/04/24 2,250 2,250 2,170 2,250 1,200
2003/04/23 2,280 2,280 2,250 2,250 1,600
2003/04/22 2,270 2,290 2,230 2,290 3,100
2003/04/18 2,340 2,350 2,260 2,270 6,700
2003/04/17 2,350 2,350 2,340 2,340 5,500
2003/04/16 2,350 2,350 2,350 2,350 3,500
2003/04/15 2,300 2,340 2,250 2,340 1,900
2003/04/14 2,300 2,300 2,300 2,300 600
2003/04/11 2,350 2,350 2,300 2,300 1,500
2003/04/10 2,400 2,400 2,330 2,350 3,700
2003/04/09 2,300 2,400 2,300 2,400 12,600
2003/04/08 2,240 2,270 2,240 2,270 4,200
2003/04/07 2,215 2,250 2,215 2,240 900
2003/04/04 2,240 2,270 2,200 2,200 6,000
2003/04/03 2,150 2,240 2,080 2,240 9,100
2003/04/02 2,140 2,150 2,100 2,130 9,200
2003/04/01 2,150 2,150 2,100 2,140 1,400
2003/03/31 2,180 2,180 2,100 2,150 2,700
2003/03/28 2,210 2,230 2,180 2,190 8,700
2003/03/27 2,230 2,250 2,225 2,230 7,000
2003/03/26 2,240 2,240 2,235 2,240 18,600
2003/03/25 2,290 2,290 2,250 2,260 15,100
2003/03/24 2,300 2,300 2,270 2,290 7,700
2003/03/20 2,215 2,300 2,215 2,300 5,400
2003/03/19 2,260 2,260 2,250 2,250 3,100
2003/03/18 2,210 2,250 2,210 2,250 3,100
2003/03/17 2,290 2,290 2,200 2,200 2,700
2003/03/14 2,310 2,340 2,260 2,300 7,300
2003/03/13 2,245 2,380 2,245 2,360 9,800
2003/03/12 2,220 2,270 2,200 2,270 38,900
2003/03/11 2,200 2,230 2,180 2,180 15,100
2003/03/10 2,195 2,195 2,150 2,195 14,000
2003/03/07 2,140 2,195 2,140 2,195 29,900
2003/03/06 2,050 2,120 2,050 2,100 12,600
2003/03/05 2,030 2,050 2,030 2,040 6,000
2003/03/04 2,090 2,090 2,000 2,040 3,500
2003/03/03 2,130 2,130 2,090 2,090 600
2003/02/28 2,100 2,150 2,020 2,140 12,300
2003/02/27 2,095 2,100 2,060 2,100 9,000
2003/02/26 2,100 2,100 2,090 2,090 1,700
2003/02/25 2,050 2,050 2,050 2,050 1,100
2003/02/24 2,000 2,050 2,000 2,050 5,200
2003/02/21 2,105 2,105 2,100 2,100 5,400
2003/02/20 2,060 2,100 2,060 2,100 12,400
2003/02/19 2,050 2,080 2,050 2,080 3,500
2003/02/18 2,090 2,090 2,040 2,080 5,100
2003/02/17 2,050 2,100 2,050 2,100 10,200
2003/02/14 2,090 2,090 2,040 2,050 4,900
2003/02/13 2,055 2,080 2,040 2,080 7,100
2003/02/12 2,050 2,065 2,040 2,050 8,500
2003/02/10 2,060 2,070 2,050 2,070 10,300
2003/02/07 2,050 2,080 2,040 2,050 4,000
2003/02/06 2,030 2,070 2,030 2,050 5,200
2003/02/05 2,065 2,070 2,050 2,070 4,800
2003/02/04 2,050 2,070 2,035 2,070 8,200
2003/02/03 2,080 2,080 2,020 2,035 6,900
2003/01/31 2,030 2,030 2,005 2,020 9,600
2003/01/30 2,010 2,050 2,000 2,050 3,300
2003/01/29 2,000 2,050 2,000 2,010 3,200
2003/01/28 2,050 2,080 2,000 2,050 1,700
2003/01/27 2,050 2,050 1,960 2,050 1,300
2003/01/24 2,000 2,050 2,000 2,050 8,700
2003/01/23 1,999 2,000 1,950 2,000 4,700
2003/01/22 2,000 2,000 1,950 2,000 5,700
2003/01/21 1,900 2,010 1,900 2,000 22,900
2003/01/20 1,960 1,960 1,900 1,900 600
2003/01/17 2,000 2,050 1,990 1,990 3,600
2003/01/16 1,880 2,000 1,880 2,000 7,000
2003/01/15 1,800 1,850 1,777 1,850 5,500
2003/01/14 1,700 1,780 1,700 1,779 600
2003/01/10 1,750 1,750 1,750 1,750 700
2003/01/09 1,750 1,750 1,700 1,750 800
2003/01/08 1,700 1,750 1,700 1,750 800
2003/01/07 1,700 1,700 1,700 1,700 100
2003/01/06 1,749 1,750 1,699 1,749 800

このページの先頭へ