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
2004/12/30 1,000 1,015 990 990 6,400
2004/12/29 994 999 990 990 6,500
2004/12/28 1,015 1,015 987 990 11,600
2004/12/27 985 1,030 965 1,002 77,200
2004/12/27 1 -> 2.00 分割
2004/12/24 1,985 2,010 1,970 1,995 92,900
2004/12/22 1,987 1,987 1,962 1,975 14,900
2004/12/21 1,986 1,986 1,925 1,985 29,400
2004/12/20 1,900 1,990 1,890 1,986 59,600
2004/12/17 1,902 1,915 1,890 1,890 24,300
2004/12/16 1,901 1,915 1,900 1,906 23,600
2004/12/15 1,900 1,905 1,864 1,900 25,700
2004/12/14 1,900 1,905 1,890 1,900 49,200
2004/12/13 1,900 1,910 1,896 1,900 20,600
2004/12/10 1,895 1,905 1,890 1,898 27,900
2004/12/09 1,895 1,910 1,876 1,880 18,100
2004/12/08 1,897 1,910 1,890 1,895 36,900
2004/12/07 1,890 1,915 1,890 1,900 11,700
2004/12/06 1,902 1,920 1,900 1,903 17,000
2004/12/03 1,915 1,948 1,900 1,926 26,800
2004/12/02 1,916 1,920 1,861 1,900 31,100
2004/12/01 1,898 1,940 1,875 1,915 14,300
2004/11/30 1,950 1,974 1,900 1,905 59,100
2004/11/29 1,890 1,970 1,865 1,959 150,600
2004/11/26 1,730 1,784 1,721 1,755 14,000
2004/11/25 1,738 1,738 1,710 1,720 15,600
2004/11/24 1,738 1,750 1,711 1,720 28,500
2004/11/22 1,650 1,748 1,650 1,738 138,600
2004/11/19 1,960 1,969 1,930 1,950 114,100
2004/11/18 1,951 1,961 1,940 1,950 19,100
2004/11/17 1,920 1,950 1,907 1,932 15,400
2004/11/16 1,992 1,992 1,940 1,950 17,200
2004/11/15 1,970 2,000 1,958 1,982 63,700
2004/11/12 1,921 1,970 1,921 1,969 36,600
2004/11/11 1,928 1,940 1,913 1,920 14,000
2004/11/10 1,900 1,940 1,890 1,940 16,700
2004/11/09 1,900 1,900 1,894 1,900 8,300
2004/11/08 1,905 1,905 1,895 1,900 6,300
2004/11/05 1,895 1,930 1,886 1,896 10,500
2004/11/04 1,890 1,930 1,885 1,895 25,100
2004/11/02 1,886 1,893 1,861 1,886 7,600
2004/11/01 1,889 1,889 1,850 1,888 4,400
2004/10/29 1,862 1,920 1,862 1,885 9,900
2004/10/28 1,890 1,890 1,831 1,870 4,900
2004/10/27 1,930 1,940 1,850 1,900 12,900
2004/10/26 1,898 1,950 1,898 1,910 41,800
2004/10/25 1,780 1,880 1,780 1,875 32,000
2004/10/22 1,800 1,829 1,800 1,810 26,200
2004/10/21 1,829 1,837 1,802 1,824 12,900
2004/10/20 1,845 1,845 1,810 1,829 3,500
2004/10/19 1,880 1,880 1,840 1,845 9,200
2004/10/18 1,896 1,896 1,885 1,885 5,800
2004/10/15 1,889 1,899 1,880 1,880 23,300
2004/10/14 1,899 1,900 1,880 1,899 5,600
2004/10/13 1,882 1,903 1,880 1,900 3,200
2004/10/12 1,878 1,903 1,875 1,903 9,400
2004/10/08 1,880 1,888 1,875 1,880 7,600
2004/10/07 1,882 1,900 1,877 1,896 11,300
2004/10/06 1,910 1,910 1,872 1,910 16,400
2004/10/05 1,902 1,949 1,900 1,915 29,800
2004/10/04 1,905 1,909 1,890 1,900 22,000
2004/10/01 1,900 1,908 1,895 1,902 31,400
2004/09/30 1,895 1,906 1,890 1,904 28,900
2004/09/29 1,900 1,900 1,882 1,900 16,100
2004/09/28 1,900 1,912 1,880 1,895 24,500
2004/09/27 1,881 1,898 1,880 1,897 79,400
2004/09/24 1,900 1,900 1,870 1,889 11,200
2004/09/22 1,910 1,915 1,895 1,900 4,000
2004/09/21 1,910 1,912 1,910 1,910 14,700
2004/09/17 1,910 1,920 1,910 1,918 17,100
2004/09/16 1,912 1,930 1,905 1,920 25,600
2004/09/15 1,907 1,929 1,900 1,911 35,600
2004/09/14 1,934 1,975 1,925 1,931 25,500
2004/09/13 1,912 1,964 1,910 1,935 15,500
2004/09/10 1,985 1,985 1,970 1,970 6,600
2004/09/09 2,000 2,005 1,980 1,995 7,800
2004/09/08 2,000 2,025 1,990 2,000 5,600
2004/09/07 2,040 2,040 1,980 2,020 6,100
2004/09/06 2,030 2,030 2,030 2,030 1,900
2004/09/03 2,035 2,035 2,000 2,000 2,900
2004/09/02 2,000 2,010 2,000 2,010 3,300
2004/09/01 2,010 2,010 1,990 2,000 1,600
2004/08/31 2,020 2,025 2,015 2,015 2,000
2004/08/30 2,035 2,035 2,020 2,020 3,900
2004/08/27 2,015 2,030 2,000 2,020 8,200
2004/08/26 2,040 2,040 2,000 2,020 5,800
2004/08/25 1,965 2,040 1,965 2,000 20,300
2004/08/24 1,950 1,980 1,950 1,965 5,600
2004/08/23 1,920 1,950 1,920 1,950 1,600
2004/08/20 1,940 1,970 1,870 1,910 30,700
2004/08/19 1,940 1,940 1,900 1,900 2,500
2004/08/18 1,970 1,970 1,940 1,940 4,600
2004/08/17 1,994 1,994 1,994 1,994 300
2004/08/16 2,000 2,000 2,000 2,000 500
2004/08/13 1,970 1,990 1,940 1,990 3,600
2004/08/12 2,050 2,050 1,960 2,035 900
2004/08/11 2,050 2,050 1,995 2,020 800
2004/08/10 1,940 2,120 1,940 1,990 1,200
2004/08/09 1,940 1,971 1,940 1,940 5,500
2004/08/06 1,930 1,989 1,930 1,989 1,700
2004/08/05 2,000 2,010 1,990 2,010 1,400
2004/08/04 2,000 2,000 1,970 1,988 7,200
2004/08/03 2,060 2,060 2,000 2,030 2,900
2004/08/02 2,130 2,130 2,060 2,060 1,200
2004/07/30 2,090 2,090 2,090 2,090 2,200
2004/07/29 2,085 2,130 2,080 2,090 8,800
2004/07/28 2,055 2,090 2,055 2,090 500
2004/07/27 2,060 2,060 2,030 2,060 4,400
2004/07/26 2,085 2,125 2,060 2,125 8,200
2004/07/23 2,100 2,130 2,090 2,125 6,400
2004/07/22 2,060 2,130 2,050 2,120 8,400
2004/07/21 2,120 2,120 2,090 2,090 7,100
2004/07/20 2,130 2,130 2,120 2,125 8,200
2004/07/16 2,090 2,125 2,090 2,125 11,200
2004/07/15 2,080 2,110 2,080 2,080 10,300
2004/07/14 2,045 2,075 2,045 2,065 15,500
2004/07/13 2,040 2,040 2,030 2,040 9,500
2004/07/12 2,030 2,040 2,025 2,035 7,700
2004/07/09 2,035 2,040 2,015 2,030 5,200
2004/07/08 2,040 2,040 2,000 2,040 6,400
2004/07/07 1,965 2,010 1,960 2,005 8,000
2004/07/06 2,050 2,060 2,025 2,045 10,900
2004/07/05 2,110 2,110 2,040 2,080 7,200
2004/07/02 2,085 2,100 2,050 2,100 10,700
2004/07/01 2,120 2,125 2,060 2,125 9,700
2004/06/30 2,125 2,130 2,110 2,125 3,500
2004/06/29 2,105 2,130 2,105 2,125 6,000
2004/06/28 2,100 2,130 2,080 2,125 5,600
2004/06/25 2,135 2,135 2,100 2,130 4,000
2004/06/24 2,130 2,180 2,115 2,130 7,600
2004/06/23 2,190 2,190 2,110 2,135 4,000
2004/06/22 2,190 2,190 2,130 2,190 6,500
2004/06/21 2,190 2,240 2,190 2,205 19,300
2004/06/18 2,115 2,200 2,115 2,190 17,400
2004/06/17 2,140 2,150 2,105 2,110 10,000
2004/06/16 2,070 2,140 2,070 2,095 10,800
2004/06/15 2,100 2,100 2,040 2,070 5,900
2004/06/14 2,170 2,175 2,140 2,140 3,100
2004/06/11 2,150 2,180 2,120 2,150 2,900
2004/06/10 2,125 2,150 2,100 2,150 4,100
2004/06/09 2,180 2,180 2,150 2,170 1,000
2004/06/08 2,195 2,200 2,155 2,200 5,000
2004/06/07 2,195 2,200 2,195 2,195 1,300
2004/06/04 2,220 2,220 2,195 2,200 2,300
2004/06/03 2,260 2,260 2,230 2,230 2,800
2004/06/02 2,260 2,260 2,220 2,260 4,700
2004/06/01 2,150 2,260 2,110 2,260 14,900
2004/05/31 2,180 2,180 2,070 2,110 4,400
2004/05/28 2,180 2,195 2,110 2,180 5,800
2004/05/27 2,235 2,235 2,190 2,200 2,800
2004/05/26 2,260 2,280 2,195 2,195 5,300
2004/05/25 2,280 2,300 2,200 2,300 8,900
2004/05/24 2,335 2,360 2,300 2,360 13,500
2004/05/21 2,255 2,335 2,100 2,335 12,000
2004/05/20 2,380 2,390 2,220 2,335 12,400
2004/05/19 2,300 2,370 2,300 2,360 21,800
2004/05/18 2,370 2,380 2,200 2,200 7,000
2004/05/17 2,460 2,460 2,360 2,390 3,500
2004/05/14 2,505 2,505 2,500 2,500 1,700
2004/05/13 2,600 2,610 2,505 2,505 10,300
2004/05/12 2,600 2,600 2,500 2,600 6,600
2004/05/11 2,530 2,570 2,385 2,550 16,100
2004/05/10 2,550 2,580 2,530 2,550 36,900
2004/05/07 2,565 2,700 2,540 2,630 24,600
2004/05/06 2,695 2,695 2,560 2,625 42,200
2004/04/30 2,530 2,710 2,510 2,700 41,400
2004/04/28 2,460 2,530 2,430 2,530 29,900
2004/04/27 2,530 2,540 2,405 2,430 22,300
2004/04/26 2,400 2,505 2,400 2,500 54,900
2004/04/23 2,240 2,400 2,230 2,400 42,300
2004/04/22 2,230 2,290 2,220 2,240 45,000
2004/04/21 2,220 2,245 2,220 2,225 15,600
2004/04/20 2,170 2,220 2,150 2,220 21,300
2004/04/19 2,120 2,140 2,090 2,100 20,800
2004/04/16 2,045 2,080 2,045 2,080 11,600
2004/04/15 2,130 2,150 2,050 2,050 13,200
2004/04/14 2,040 2,110 2,040 2,090 21,000
2004/04/13 2,050 2,060 2,015 2,035 11,500
2004/04/12 2,090 2,130 1,990 2,100 15,100
2004/04/09 2,130 2,130 2,095 2,130 12,200
2004/04/08 2,150 2,150 2,120 2,150 1,700
2004/04/07 2,180 2,180 2,135 2,180 24,800
2004/04/06 2,195 2,200 2,160 2,180 9,000
2004/04/05 2,220 2,230 2,150 2,200 33,000
2004/04/02 2,215 2,215 2,170 2,190 17,900
2004/04/01 2,200 2,240 2,180 2,215 43,900
2004/03/31 2,160 2,190 2,150 2,190 19,200
2004/03/30 2,170 2,170 2,090 2,160 3,700
2004/03/29 2,190 2,190 2,160 2,170 7,600
2004/03/26 2,165 2,180 2,160 2,180 21,100
2004/03/25 2,150 2,160 2,140 2,160 9,800
2004/03/24 2,145 2,145 2,115 2,130 11,700
2004/03/23 2,150 2,150 2,130 2,145 4,900
2004/03/22 2,135 2,160 2,105 2,145 13,800
2004/03/19 2,145 2,145 2,100 2,100 5,500
2004/03/18 2,170 2,170 2,135 2,150 9,600
2004/03/17 2,150 2,170 2,100 2,160 17,100
2004/03/16 2,130 2,130 2,070 2,130 8,800
2004/03/15 2,125 2,130 2,080 2,130 29,500
2004/03/12 2,090 2,120 2,000 2,000 9,700
2004/03/11 2,030 2,110 2,025 2,095 4,800
2004/03/10 2,045 2,105 2,005 2,105 3,600
2004/03/09 2,125 2,125 2,100 2,125 6,700
2004/03/08 2,130 2,130 2,090 2,130 7,600
2004/03/05 2,125 2,130 2,090 2,130 9,200
2004/03/04 2,100 2,125 2,095 2,125 17,300
2004/03/03 2,060 2,120 2,025 2,065 5,200
2004/03/02 2,105 2,130 2,060 2,060 6,500
2004/03/01 2,090 2,100 2,075 2,090 14,300
2004/02/27 2,100 2,130 2,000 2,090 29,200
2004/02/26 1,956 1,970 1,950 1,970 8,100
2004/02/25 1,950 1,955 1,940 1,955 2,700
2004/02/24 1,958 1,959 1,930 1,950 4,000
2004/02/23 1,950 1,960 1,948 1,960 8,000
2004/02/20 1,901 1,959 1,870 1,959 5,200
2004/02/19 1,960 1,960 1,950 1,960 8,900
2004/02/18 1,920 1,960 1,920 1,960 1,100
2004/02/17 1,930 1,999 1,899 1,920 7,800
2004/02/16 1,900 1,990 1,870 1,930 1,200
2004/02/13 1,995 2,000 1,980 2,000 3,000
2004/02/12 1,995 2,000 1,990 2,000 12,500
2004/02/10 1,973 1,995 1,958 1,990 8,400
2004/02/09 1,910 1,950 1,910 1,950 5,900
2004/02/06 1,920 1,951 1,890 1,950 3,500
2004/02/05 1,960 1,960 1,870 1,950 4,000
2004/02/04 1,950 1,960 1,950 1,950 6,500
2004/02/03 1,870 1,950 1,870 1,950 8,300
2004/02/02 1,830 1,890 1,830 1,870 2,600
2004/01/30 1,890 1,910 1,890 1,890 6,100
2004/01/29 1,890 1,890 1,870 1,890 5,900
2004/01/28 1,890 1,914 1,890 1,890 1,500
2004/01/27 1,918 1,918 1,862 1,890 14,300
2004/01/26 1,919 1,919 1,860 1,900 7,900
2004/01/23 1,830 1,900 1,830 1,900 4,400
2004/01/22 1,930 1,930 1,900 1,901 8,300
2004/01/21 1,846 1,928 1,846 1,900 17,200
2004/01/20 1,869 1,930 1,869 1,906 6,100
2004/01/19 1,850 1,870 1,840 1,869 8,800
2004/01/16 1,774 1,865 1,774 1,800 6,600
2004/01/15 1,752 1,780 1,750 1,780 3,800
2004/01/14 1,789 1,790 1,762 1,790 5,200
2004/01/13 1,731 1,780 1,731 1,780 4,400
2004/01/09 1,760 1,760 1,720 1,730 5,900
2004/01/08 1,685 1,728 1,680 1,719 12,700
2004/01/07 1,650 1,698 1,650 1,685 7,700
2004/01/06 1,645 1,670 1,645 1,660 5,000
2004/01/05 1,595 1,680 1,595 1,675 7,400

このページの先頭へ