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
2009/12/30 1,141 1,177 1,129 1,137 503,000
2009/12/29 1,132 1,145 1,113 1,122 620,300
2009/12/28 1,149 1,195 1,141 1,172 805,300
2009/12/25 1,074 1,125 1,074 1,118 665,500
2009/12/24 1,020 1,128 1,007 1,090 1,321,800
2009/12/22 990 1,021 974 1,006 377,100
2009/12/21 997 998 976 992 263,900
2009/12/18 951 993 945 990 262,500
2009/12/17 961 965 950 954 169,100
2009/12/16 966 981 959 963 125,500
2009/12/15 974 980 957 965 163,100
2009/12/14 974 987 952 984 137,800
2009/12/11 983 984 956 975 245,400
2009/12/10 1,018 1,027 956 973 416,200
2009/12/09 1,007 1,037 987 1,020 941,800
2009/12/08 972 981 950 967 113,100
2009/12/07 980 999 973 987 277,300
2009/12/04 960 975 931 959 202,000
2009/12/03 900 972 900 955 377,400
2009/12/02 876 914 876 890 156,900
2009/12/01 855 891 828 885 220,700
2009/11/30 850 881 849 874 125,000
2009/11/27 845 859 838 842 159,100
2009/11/26 884 887 842 855 190,400
2009/11/25 878 880 842 878 194,800
2009/11/24 857 883 840 868 303,400
2009/11/20 830 838 814 837 150,500
2009/11/19 808 846 799 840 277,000
2009/11/18 810 819 787 798 481,400
2009/11/17 878 888 822 823 259,700
2009/11/16 841 892 836 878 276,300
2009/11/13 883 885 842 855 254,800
2009/11/12 903 915 876 886 175,300
2009/11/11 911 925 880 896 203,000
2009/11/10 923 933 896 907 243,700
2009/11/09 906 925 901 925 237,500
2009/11/06 919 929 888 894 242,100
2009/11/05 935 940 896 902 445,000
2009/11/04 961 964 927 935 332,100
2009/11/02 973 1,010 961 974 1,082,900
2009/10/30 929 1,003 904 1,003 410,800
2009/10/29 910 919 900 903 230,100
2009/10/28 931 961 925 927 227,400
2009/10/27 970 975 921 948 542,500
2009/10/26 1,011 1,012 972 979 344,300
2009/10/23 989 1,028 961 1,003 940,900
2009/10/22 1,034 1,050 985 999 2,144,500
2009/10/21 950 1,020 945 1,020 2,087,800
2009/10/20 940 960 907 920 748,400
2009/10/19 990 1,010 937 954 1,363,900
2009/10/16 950 999 932 999 2,119,100
2009/10/15 885 945 882 940 1,664,800
2009/10/14 825 880 813 876 1,250,500
2009/10/13 780 829 770 823 730,300
2009/10/09 720 775 716 760 516,500
2009/10/08 716 728 704 710 178,500
2009/10/07 693 734 689 726 327,500
2009/10/06 684 706 679 687 350,600
2009/10/05 696 696 664 674 327,200
2009/10/02 709 717 695 701 239,900
2009/10/01 739 779 726 734 683,600
2009/09/30 706 749 693 749 926,600
2009/09/29 738 747 693 701 774,500
2009/09/28 773 773 723 748 707,800
2009/09/25 815 827 793 813 325,200
2009/09/24 816 827 782 809 651,700
2009/09/18 845 865 821 836 598,600
2009/09/17 866 892 831 873 2,397,300
2009/09/16 786 866 786 866 1,500,900
2009/09/15 740 774 720 766 528,700
2009/09/14 769 769 745 752 237,100
2009/09/11 766 791 755 771 281,700
2009/09/10 737 805 726 776 674,300
2009/09/09 740 749 729 736 338,300
2009/09/08 730 763 724 753 434,600
2009/09/07 719 736 713 714 224,000
2009/09/04 733 746 711 718 453,400
2009/09/03 768 777 732 738 588,600
2009/09/02 785 795 745 748 1,107,000
2009/09/01 810 852 786 810 2,692,700
2009/08/31 740 831 726 830 3,098,800
2009/08/28 769 787 699 731 2,312,500
2009/08/27 706 816 650 799 3,384,500
2009/08/26 716 716 716 716 209,600
2009/08/25 526 616 524 616 673,800
2009/08/24 462 516 462 516 294,700
2009/08/21 463 468 459 462 53,900
2009/08/20 465 473 456 468 81,000
2009/08/19 470 475 463 470 62,200
2009/08/18 472 479 458 470 83,400
2009/08/17 494 494 476 482 85,500
2009/08/14 496 496 488 490 55,200
2009/08/13 495 505 486 495 81,400
2009/08/12 500 501 489 494 40,900
2009/08/11 498 508 494 501 98,300
2009/08/10 501 515 489 494 154,900
2009/08/07 470 488 458 485 178,700
2009/08/06 466 473 465 469 51,100
2009/08/05 479 479 463 469 51,500
2009/08/04 482 482 466 469 82,900
2009/08/03 481 482 475 482 36,600
2009/07/31 490 491 480 480 32,700
2009/07/30 485 488 479 485 46,500
2009/07/29 481 485 479 485 82,300
2009/07/28 483 483 474 480 40,500
2009/07/27 475 486 470 478 96,300
2009/07/24 470 473 465 473 65,000
2009/07/23 466 474 459 463 121,900
2009/07/22 468 469 462 468 59,200
2009/07/21 470 471 464 468 70,300
2009/07/17 465 477 457 464 79,500
2009/07/16 450 461 450 458 120,900
2009/07/15 431 441 431 438 56,400
2009/07/14 415 432 412 430 76,600
2009/07/13 430 430 406 419 107,800
2009/07/10 438 440 427 429 85,800
2009/07/09 445 447 436 444 47,100
2009/07/08 459 460 445 452 104,800
2009/07/07 462 467 454 463 199,100
2009/07/06 447 454 444 452 63,000
2009/07/03 453 466 450 457 98,400
2009/07/02 461 467 458 463 56,100
2009/07/01 464 468 458 460 73,400
2009/06/30 456 466 455 463 38,500
2009/06/29 464 467 453 456 76,900
2009/06/26 452 462 443 459 106,900
2009/06/25 439 442 433 433 91,000
2009/06/24 440 445 438 444 66,100
2009/06/23 447 447 434 434 128,400
2009/06/22 472 475 454 455 93,800
2009/06/19 458 480 456 467 161,900
2009/06/18 458 459 452 453 104,800
2009/06/17 439 460 439 456 121,100
2009/06/16 446 446 434 435 87,800
2009/06/15 460 461 450 452 70,600
2009/06/12 459 462 453 456 103,800
2009/06/11 466 468 456 458 98,100
2009/06/10 479 480 464 468 91,000
2009/06/09 474 493 474 480 207,500
2009/06/08 440 464 440 464 148,000
2009/06/05 429 434 427 431 42,900
2009/06/04 417 429 416 426 53,400
2009/06/03 427 432 418 421 62,300
2009/06/02 424 430 419 422 69,000
2009/06/01 401 414 401 414 84,200
2009/05/29 412 413 403 403 74,500
2009/05/28 417 428 409 409 154,900
2009/05/27 410 423 410 414 88,900
2009/05/26 406 415 402 408 129,900
2009/05/25 382 418 381 405 123,800
2009/05/22 367 384 367 377 110,000
2009/05/21 373 374 366 372 75,100
2009/05/20 361 370 356 368 95,600
2009/05/19 348 355 346 355 41,100
2009/05/18 345 349 341 342 86,200
2009/05/15 357 357 342 348 239,400
2009/05/14 400 401 362 362 235,200
2009/05/13 398 413 388 404 160,800
2009/05/12 385 394 385 390 120,300
2009/05/11 380 393 378 384 142,500
2009/05/08 355 378 350 375 140,100
2009/05/07 357 357 350 353 103,100
2009/05/01 349 350 340 347 74,000
2009/04/30 357 359 345 352 150,500
2009/04/28 337 353 333 345 281,600
2009/04/27 334 337 326 335 178,800
2009/04/24 329 333 327 331 103,800
2009/04/23 326 332 323 332 97,000
2009/04/22 322 329 320 327 102,100
2009/04/21 323 325 316 325 155,300
2009/04/20 333 333 322 325 87,900
2009/04/17 334 335 328 332 62,700
2009/04/16 328 339 326 330 160,800
2009/04/15 339 339 328 333 44,300
2009/04/14 335 337 323 335 152,000
2009/04/13 319 332 318 331 102,000
2009/04/10 318 323 316 319 104,400
2009/04/09 315 315 308 315 131,100
2009/04/08 329 330 314 315 141,400
2009/04/07 344 347 329 333 228,100
2009/04/06 357 360 345 349 165,100
2009/04/03 350 355 339 350 187,100
2009/04/02 334 350 331 343 254,500
2009/04/01 345 348 330 334 244,200
2009/03/31 353 363 344 344 152,400
2009/03/30 360 360 353 353 121,500
2009/03/27 370 374 358 358 95,300
2009/03/26 364 368 359 365 126,300
2009/03/25 355 361 350 359 176,000
2009/03/24 361 369 355 358 203,000
2009/03/23 359 359 351 359 129,100
2009/03/19 359 359 349 350 151,200
2009/03/18 343 359 343 355 147,800
2009/03/17 357 359 342 343 272,100
2009/03/16 368 380 358 360 170,800
2009/03/13 360 364 355 363 204,400
2009/03/12 350 363 350 356 108,600
2009/03/11 364 365 343 350 351,200
2009/03/10 367 367 352 354 133,300
2009/03/09 380 384 361 363 243,000
2009/03/06 366 380 366 377 239,600
2009/03/05 362 371 362 371 245,600
2009/03/04 380 384 365 365 508,400
2009/03/03 370 392 368 388 487,400
2009/03/02 398 398 375 384 709,600
2009/02/27 445 447 402 409 1,271,200
2009/02/26 438 460 416 425 1,689,700
2009/02/25 396 434 392 423 1,571,600
2009/02/24 368 394 367 390 1,143,300
2009/02/23 362 374 356 367 465,700
2009/02/20 372 388 361 365 1,237,500
2009/02/19 368 378 364 368 840,000
2009/02/18 350 378 346 378 1,628,600
2009/02/17 364 383 354 360 4,977,400
2009/02/16 269 344 260 344 494,500
2009/02/13 264 270 263 264 35,400
2009/02/12 257 268 256 263 40,900
2009/02/10 266 269 255 259 47,500
2009/02/09 261 268 260 264 41,500
2009/02/06 251 260 249 259 30,800
2009/02/05 259 259 247 252 37,200
2009/02/04 263 266 251 257 64,100
2009/02/03 256 265 253 261 64,100
2009/02/02 255 255 252 255 43,300
2009/01/30 253 254 246 253 47,400
2009/01/29 263 263 242 254 134,900
2009/01/28 262 264 252 264 41,400
2009/01/27 251 257 248 257 66,000
2009/01/26 251 254 246 247 48,200
2009/01/23 251 257 245 246 60,600
2009/01/22 253 261 250 261 56,400
2009/01/21 260 263 255 256 54,100
2009/01/20 274 274 263 265 54,800
2009/01/19 275 275 270 273 35,400
2009/01/16 269 273 267 271 50,700
2009/01/15 266 273 265 269 41,800
2009/01/14 266 275 266 273 22,300
2009/01/13 275 278 266 267 53,800
2009/01/09 284 284 274 279 51,400
2009/01/08 284 292 280 280 58,300
2009/01/07 286 296 286 294 73,500
2009/01/06 282 288 279 286 59,700
2009/01/05 289 291 284 284 27,000

このページの先頭へ