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
2006/12/29 1,346 1,350 1,331 1,350 9,800
2006/12/28 1,341 1,345 1,315 1,345 36,400
2006/12/27 1,359 1,359 1,300 1,321 42,800
2006/12/26 1,275 1,339 1,240 1,339 54,300
2006/12/25 1,266 1,274 1,260 1,265 44,900
2006/12/22 1,263 1,275 1,253 1,271 48,900
2006/12/21 1,280 1,285 1,242 1,272 74,700
2006/12/20 1,259 1,297 1,259 1,286 113,800
2006/12/19 1,329 1,330 1,288 1,298 84,100
2006/12/18 1,381 1,395 1,326 1,343 120,400
2006/12/15 1,386 1,409 1,370 1,381 177,100
2006/12/14 1,350 1,385 1,342 1,385 117,900
2006/12/13 1,290 1,349 1,290 1,341 75,900
2006/12/12 1,290 1,314 1,257 1,287 73,500
2006/12/11 1,230 1,339 1,230 1,272 67,900
2006/12/08 1,210 1,220 1,195 1,215 59,300
2006/12/07 1,189 1,228 1,181 1,194 54,200
2006/12/06 1,161 1,186 1,158 1,181 54,400
2006/12/05 1,142 1,177 1,142 1,150 81,600
2006/12/04 1,105 1,160 1,105 1,136 89,600
2006/12/01 1,128 1,132 1,082 1,091 79,200
2006/11/30 1,088 1,127 1,088 1,113 121,700
2006/11/29 1,030 1,068 1,030 1,067 78,300
2006/11/28 1,000 1,030 998 1,025 98,400
2006/11/27 1,014 1,016 990 997 56,800
2006/11/24 1,045 1,045 1,001 1,012 23,800
2006/11/22 1,010 1,070 974 1,045 45,300
2006/11/21 1,027 1,047 1,015 1,018 41,000
2006/11/20 1,101 1,117 1,024 1,025 72,200
2006/11/17 1,103 1,128 1,084 1,090 55,300
2006/11/16 1,160 1,170 1,080 1,099 102,700
2006/11/15 1,150 1,179 1,150 1,163 62,400
2006/11/14 1,149 1,242 1,149 1,190 173,500
2006/11/13 1,169 1,169 1,169 1,169 10,400
2006/11/10 1,390 1,396 1,361 1,369 32,900
2006/11/09 1,412 1,430 1,386 1,397 36,600
2006/11/08 1,467 1,475 1,407 1,418 51,500
2006/11/07 1,448 1,493 1,428 1,473 73,200
2006/11/06 1,465 1,475 1,380 1,428 127,800
2006/11/02 1,476 1,485 1,455 1,467 34,500
2006/11/01 1,484 1,489 1,476 1,479 21,600
2006/10/31 1,485 1,497 1,472 1,478 58,000
2006/10/30 1,487 1,496 1,450 1,462 45,900
2006/10/27 1,540 1,540 1,510 1,512 29,500
2006/10/26 1,540 1,540 1,508 1,519 19,800
2006/10/25 1,540 1,540 1,512 1,526 36,300
2006/10/24 1,537 1,544 1,515 1,516 16,700
2006/10/23 1,553 1,553 1,533 1,536 12,900
2006/10/20 1,558 1,558 1,532 1,547 19,000
2006/10/19 1,550 1,566 1,530 1,539 31,000
2006/10/18 1,565 1,565 1,525 1,549 24,300
2006/10/17 1,569 1,576 1,560 1,563 30,600
2006/10/16 1,564 1,598 1,550 1,570 55,900
2006/10/13 1,500 1,528 1,495 1,519 57,400
2006/10/12 1,450 1,485 1,438 1,475 23,000
2006/10/11 1,530 1,542 1,490 1,494 39,000
2006/10/10 1,548 1,577 1,545 1,554 21,400
2006/10/06 1,581 1,595 1,561 1,578 33,300
2006/10/05 1,557 1,580 1,550 1,569 14,800
2006/10/04 1,604 1,610 1,515 1,542 32,600
2006/10/03 1,612 1,618 1,595 1,609 33,300
2006/10/02 1,608 1,617 1,590 1,611 35,100
2006/09/29 1,650 1,654 1,637 1,638 38,200
2006/09/28 1,617 1,638 1,605 1,637 16,400
2006/09/27 1,579 1,618 1,570 1,616 23,000
2006/09/26 1,596 1,606 1,550 1,584 30,100
2006/09/25 1,625 1,625 1,585 1,612 36,400
2006/09/22 1,550 1,660 1,539 1,627 101,800
2006/09/21 1,540 1,585 1,520 1,580 101,200
2006/09/20 1,535 1,535 1,457 1,510 167,900
2006/09/19 1,617 1,649 1,522 1,535 94,700
2006/09/15 1,651 1,665 1,610 1,629 53,200
2006/09/14 1,701 1,729 1,651 1,672 45,400
2006/09/13 1,750 1,760 1,683 1,712 39,500
2006/09/12 1,771 1,787 1,745 1,745 32,000
2006/09/11 1,790 1,798 1,750 1,763 46,600
2006/09/08 1,750 1,782 1,750 1,774 72,000
2006/09/07 1,802 1,820 1,777 1,782 42,600
2006/09/06 1,825 1,825 1,790 1,806 22,300
2006/09/05 1,826 1,842 1,818 1,821 23,900
2006/09/04 1,810 1,843 1,806 1,824 41,100
2006/09/01 1,860 1,860 1,801 1,823 63,400
2006/08/31 1,810 1,857 1,810 1,850 56,200
2006/08/30 1,845 1,845 1,800 1,810 31,600
2006/08/29 1,826 1,841 1,819 1,834 22,800
2006/08/28 1,875 1,879 1,805 1,813 41,000
2006/08/25 1,866 1,888 1,850 1,864 48,800
2006/08/24 1,864 1,888 1,831 1,870 178,000
2006/08/23 1,850 1,928 1,826 1,924 179,000
2006/08/22 1,770 1,798 1,770 1,792 82,600
2006/08/21 1,780 1,780 1,758 1,769 55,400
2006/08/18 1,741 1,777 1,740 1,760 81,200
2006/08/17 1,766 1,797 1,746 1,746 114,400
2006/08/16 1,748 1,770 1,742 1,756 112,000
2006/08/15 1,748 1,760 1,735 1,742 85,200
2006/08/14 1,774 1,785 1,750 1,767 71,000
2006/08/11 1,806 1,842 1,745 1,779 228,600
2006/08/10 1,785 1,800 1,785 1,785 388,300
2006/08/09 2,175 2,185 2,135 2,185 4,700
2006/08/08 2,155 2,175 2,150 2,170 2,900
2006/08/07 2,130 2,180 2,130 2,145 3,800
2006/08/04 2,200 2,200 2,160 2,170 1,700
2006/08/03 2,150 2,225 2,150 2,195 13,300
2006/08/02 2,190 2,200 2,100 2,165 5,800
2006/08/01 2,095 2,180 2,095 2,175 6,100
2006/07/31 2,210 2,220 2,110 2,175 18,300
2006/07/28 2,095 2,200 2,065 2,200 40,900
2006/07/27 2,040 2,095 2,035 2,095 30,500
2006/07/26 2,050 2,070 2,020 2,055 15,500
2006/07/25 2,025 2,025 1,992 2,015 14,700
2006/07/24 1,956 1,991 1,956 1,980 6,900
2006/07/21 1,995 2,050 1,995 2,025 1,700
2006/07/20 2,065 2,065 2,005 2,020 10,300
2006/07/19 1,995 2,050 1,965 1,995 3,700
2006/07/18 2,050 2,090 2,000 2,005 17,700
2006/07/14 2,105 2,140 1,958 2,055 17,400
2006/07/13 2,140 2,140 2,085 2,110 9,700
2006/07/12 2,140 2,175 2,120 2,135 14,100
2006/07/11 2,140 2,160 2,110 2,115 26,000
2006/07/10 2,160 2,180 2,035 2,100 22,300
2006/07/07 2,140 2,165 2,125 2,160 8,200
2006/07/06 2,065 2,145 2,065 2,140 11,300
2006/07/05 2,180 2,220 2,110 2,110 15,400
2006/07/04 2,205 2,205 2,120 2,175 14,500
2006/07/03 2,210 2,240 2,170 2,200 10,200
2006/06/30 2,235 2,245 2,195 2,225 22,000
2006/06/29 2,225 2,235 2,180 2,180 14,900
2006/06/28 2,185 2,245 2,165 2,220 10,800
2006/06/27 2,255 2,280 2,200 2,230 21,900
2006/06/26 2,220 2,240 2,190 2,220 10,100
2006/06/23 2,240 2,265 2,110 2,245 31,600
2006/06/22 2,215 2,275 2,200 2,245 65,300
2006/06/21 2,190 2,190 2,045 2,105 35,000
2006/06/20 2,225 2,230 2,175 2,200 24,400
2006/06/19 2,145 2,285 2,090 2,225 37,800
2006/06/16 2,100 2,190 2,070 2,150 57,500
2006/06/15 1,957 2,065 1,933 2,065 27,500
2006/06/14 1,936 1,950 1,919 1,932 20,700
2006/06/13 1,960 1,960 1,885 1,940 29,600
2006/06/12 1,961 1,990 1,942 1,960 44,000
2006/06/09 1,962 1,989 1,930 1,989 40,300
2006/06/08 1,960 1,990 1,880 1,961 39,300
2006/06/07 1,971 1,981 1,932 1,960 44,200
2006/06/06 1,962 2,030 1,962 2,010 16,000
2006/06/05 2,005 2,035 1,920 2,030 43,800
2006/06/02 2,000 2,050 1,942 2,045 39,800
2006/06/01 2,015 2,050 2,005 2,005 16,200
2006/05/31 2,050 2,050 1,927 2,000 11,500
2006/05/30 2,085 2,100 2,050 2,080 20,700
2006/05/29 2,180 2,180 2,080 2,090 24,700
2006/05/26 2,130 2,150 2,050 2,150 25,700
2006/05/25 2,195 2,195 2,115 2,125 7,800
2006/05/24 2,135 2,195 2,115 2,195 20,000
2006/05/23 2,100 2,165 2,050 2,135 24,800
2006/05/22 2,255 2,255 2,150 2,155 18,100
2006/05/19 2,100 2,230 2,085 2,215 21,300
2006/05/18 2,140 2,140 2,085 2,130 21,100
2006/05/17 2,080 2,180 2,040 2,180 22,500
2006/05/16 2,155 2,195 2,105 2,115 22,100
2006/05/15 2,200 2,230 2,145 2,190 42,400
2006/05/12 2,255 2,270 2,235 2,260 30,100
2006/05/11 2,270 2,300 2,255 2,270 26,400
2006/05/10 2,300 2,320 2,260 2,270 29,400
2006/05/09 2,325 2,350 2,300 2,300 23,200
2006/05/08 2,330 2,400 2,315 2,365 48,000
2006/05/02 2,300 2,345 2,290 2,315 25,700
2006/05/01 2,345 2,360 2,300 2,315 34,300
2006/04/28 2,295 2,375 2,260 2,350 45,800
2006/04/27 2,310 2,310 2,250 2,310 30,800
2006/04/26 2,265 2,330 2,230 2,305 41,900
2006/04/25 2,265 2,270 2,200 2,225 23,700
2006/04/24 2,200 2,280 2,155 2,280 78,000
2006/04/21 2,200 2,290 2,180 2,265 69,700
2006/04/20 2,300 2,320 2,100 2,135 89,700
2006/04/19 2,345 2,365 2,295 2,295 26,300
2006/04/18 2,275 2,310 2,230 2,305 19,400
2006/04/17 2,340 2,345 2,275 2,275 48,700
2006/04/14 2,275 2,365 2,265 2,340 31,900
2006/04/13 2,280 2,310 2,260 2,275 32,500
2006/04/12 2,365 2,365 2,305 2,310 42,200
2006/04/11 2,460 2,460 2,365 2,370 68,900
2006/04/10 2,435 2,455 2,355 2,455 53,500
2006/04/07 2,425 2,455 2,400 2,450 67,000
2006/04/06 2,370 2,435 2,345 2,420 61,200
2006/04/05 2,380 2,400 2,355 2,365 39,600
2006/04/04 2,395 2,405 2,355 2,395 36,500
2006/04/03 2,315 2,490 2,315 2,435 67,000
2006/03/31 2,350 2,350 2,305 2,315 36,800
2006/03/30 2,335 2,370 2,320 2,355 97,400
2006/03/29 2,180 2,375 2,150 2,335 128,200
2006/03/28 2,170 2,190 2,105 2,175 23,600
2006/03/27 2,145 2,190 2,140 2,165 39,500
2006/03/24 2,120 2,190 2,120 2,155 63,300
2006/03/23 2,120 2,140 2,095 2,120 49,600
2006/03/22 2,105 2,135 2,075 2,115 51,700
2006/03/20 2,040 2,110 2,030 2,110 52,200
2006/03/17 1,977 2,040 1,977 2,035 55,200
2006/03/16 1,988 2,000 1,979 1,982 44,500
2006/03/15 2,000 2,000 1,981 1,981 42,500
2006/03/14 1,992 2,020 1,990 1,991 37,600
2006/03/13 1,998 2,020 1,986 1,996 39,100
2006/03/10 1,965 2,005 1,965 1,987 40,800
2006/03/09 1,965 1,993 1,950 1,973 35,100
2006/03/08 1,990 1,990 1,951 1,965 25,000
2006/03/07 1,950 2,015 1,950 1,998 21,100
2006/03/06 1,946 1,989 1,927 1,968 12,600
2006/03/03 2,000 2,015 1,955 1,976 44,200
2006/03/02 1,981 2,040 1,981 1,992 25,700
2006/03/01 1,951 1,991 1,946 1,980 29,500
2006/02/28 2,010 2,030 1,975 1,976 26,400
2006/02/27 2,050 2,075 2,010 2,010 74,000
2006/02/24 1,972 2,050 1,954 2,025 61,400
2006/02/23 1,926 1,958 1,896 1,943 17,800
2006/02/22 2,000 2,000 1,920 1,926 19,700
2006/02/21 1,874 1,970 1,830 1,970 38,600
2006/02/20 1,852 1,950 1,800 1,894 37,900
2006/02/17 1,965 1,997 1,935 1,972 76,200
2006/02/16 1,930 1,975 1,863 1,950 71,200
2006/02/15 1,910 1,938 1,895 1,937 43,400
2006/02/14 1,880 1,932 1,800 1,880 26,900
2006/02/13 1,969 1,969 1,855 1,855 26,000
2006/02/10 2,010 2,010 1,950 1,971 18,300
2006/02/09 2,030 2,035 1,972 1,982 18,300
2006/02/08 2,060 2,060 2,005 2,010 32,400
2006/02/07 1,984 2,060 1,984 2,060 76,800
2006/02/06 1,949 1,998 1,922 1,983 49,600
2006/02/03 1,903 1,948 1,894 1,944 40,800
2006/02/02 1,960 1,960 1,919 1,931 45,100
2006/02/01 1,930 1,969 1,901 1,961 118,300
2006/01/31 2,060 2,060 2,020 2,030 19,800
2006/01/30 2,060 2,070 2,035 2,060 66,300
2006/01/27 2,030 2,050 1,971 2,020 31,600
2006/01/26 1,981 2,050 1,981 2,025 92,200
2006/01/25 1,903 1,979 1,903 1,956 51,700
2006/01/24 1,813 1,877 1,811 1,866 20,200
2006/01/23 1,840 1,869 1,813 1,813 39,000
2006/01/20 1,968 1,968 1,871 1,890 43,800
2006/01/19 1,752 1,931 1,752 1,908 68,200
2006/01/18 1,920 1,920 1,730 1,782 101,100
2006/01/17 2,075 2,075 1,955 1,984 47,300
2006/01/16 2,090 2,090 2,075 2,075 28,200
2006/01/13 2,070 2,085 2,050 2,085 50,300
2006/01/12 2,110 2,120 2,070 2,075 48,300
2006/01/11 2,105 2,110 2,085 2,110 57,600
2006/01/10 2,140 2,140 2,090 2,105 107,500
2006/01/06 2,070 2,085 2,070 2,075 94,000
2006/01/05 1,999 2,070 1,982 2,055 96,100
2006/01/04 1,999 1,999 1,980 1,994 28,100

このページの先頭へ