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
2011/12/30 979 980 973 980 12,300
2011/12/29 998 998 971 972 31,900
2011/12/28 968 1,015 968 1,006 109,400
2011/12/27 988 1,006 973 1,006 160,600
2011/12/26 991 996 984 986 29,100
2011/12/22 986 991 981 985 32,800
2011/12/21 1,003 1,006 994 998 23,800
2011/12/20 987 994 985 993 28,900
2011/12/19 971 979 963 975 22,000
2011/12/16 960 976 960 970 22,500
2011/12/15 976 980 954 954 35,900
2011/12/14 1,000 1,000 981 981 35,300
2011/12/13 1,000 1,000 986 995 27,900
2011/12/12 1,019 1,020 1,010 1,013 25,500
2011/12/09 998 1,014 987 1,010 63,300
2011/12/08 1,021 1,022 1,003 1,017 24,200
2011/12/07 1,005 1,020 1,004 1,017 22,400
2011/12/06 1,001 1,009 995 1,000 26,700
2011/12/05 1,019 1,022 1,001 1,013 23,900
2011/12/02 1,009 1,019 1,002 1,019 13,200
2011/12/01 1,011 1,020 1,002 1,007 23,900
2011/11/30 979 996 975 996 32,700
2011/11/29 968 996 968 994 42,700
2011/11/28 946 968 946 960 41,400
2011/11/25 960 960 927 931 18,900
2011/11/24 950 956 931 945 20,300
2011/11/22 945 960 942 958 21,300
2011/11/21 930 965 922 965 39,800
2011/11/18 908 934 908 934 15,300
2011/11/17 901 923 901 923 26,800
2011/11/16 924 924 906 908 21,300
2011/11/15 921 927 913 926 36,200
2011/11/14 929 933 921 931 29,300
2011/11/11 934 942 903 908 44,400
2011/11/10 966 970 930 943 48,500
2011/11/09 969 986 963 985 15,900
2011/11/08 993 995 966 968 16,100
2011/11/07 979 993 979 993 13,400
2011/11/04 970 994 970 983 35,600
2011/11/02 964 976 963 971 26,400
2011/11/01 998 1,020 991 991 32,700
2011/10/31 1,017 1,035 1,008 1,019 32,100
2011/10/28 1,010 1,027 1,003 1,027 36,300
2011/10/27 981 1,004 976 998 34,300
2011/10/26 991 991 972 986 40,900
2011/10/25 980 990 968 990 29,000
2011/10/24 954 978 954 974 26,800
2011/10/21 948 960 941 944 28,200
2011/10/20 977 977 945 947 48,100
2011/10/19 985 986 968 977 26,200
2011/10/18 978 985 963 970 52,200
2011/10/17 997 1,014 983 988 73,400
2011/10/14 999 1,002 982 982 81,300
2011/10/13 1,059 1,061 1,022 1,026 69,500
2011/10/12 1,060 1,075 1,047 1,062 78,100
2011/10/11 1,009 1,076 1,009 1,067 82,700
2011/10/07 985 1,008 976 979 53,400
2011/10/06 967 988 967 970 26,400
2011/10/05 999 999 959 960 48,000
2011/10/04 1,000 1,000 985 990 35,500
2011/10/03 1,010 1,021 991 1,008 84,600
2011/09/30 1,015 1,029 993 1,016 63,200
2011/09/29 975 1,028 972 1,028 73,300
2011/09/28 969 1,000 969 993 67,300
2011/09/27 931 955 931 955 44,400
2011/09/26 941 941 903 909 120,600
2011/09/22 984 984 944 945 87,200
2011/09/21 980 999 973 988 44,400
2011/09/20 1,018 1,018 975 977 47,300
2011/09/16 956 1,018 956 1,018 97,800
2011/09/15 942 970 942 949 29,500
2011/09/14 962 976 927 927 83,400
2011/09/13 927 978 927 947 98,500
2011/09/12 917 930 907 908 80,400
2011/09/09 954 958 942 946 59,200
2011/09/08 958 970 954 958 42,400
2011/09/07 946 959 932 942 55,800
2011/09/06 985 985 914 931 128,700
2011/09/05 1,017 1,018 986 990 68,100
2011/09/02 986 1,015 977 1,012 96,900
2011/09/01 992 999 985 996 48,500
2011/08/31 964 983 960 983 61,600
2011/08/30 954 969 951 961 47,100
2011/08/29 938 953 925 939 51,000
2011/08/26 935 941 920 934 88,000
2011/08/25 906 968 906 950 85,300
2011/08/24 900 945 896 900 215,600
2011/08/23 880 914 880 906 167,900
2011/08/22 884 891 863 870 130,600
2011/08/19 890 894 865 870 110,100
2011/08/18 939 945 911 914 91,700
2011/08/17 945 956 918 945 121,000
2011/08/16 945 960 944 952 143,000
2011/08/15 952 959 937 940 119,200
2011/08/12 970 974 940 951 175,600
2011/08/11 970 983 941 970 264,500
2011/08/10 1,108 1,109 1,000 1,004 130,200
2011/08/09 1,023 1,089 1,011 1,088 93,300
2011/08/08 1,106 1,106 1,068 1,077 64,100
2011/08/05 1,086 1,121 1,080 1,115 58,400
2011/08/04 1,162 1,186 1,142 1,142 73,800
2011/08/03 1,165 1,180 1,154 1,170 73,500
2011/08/02 1,195 1,195 1,169 1,173 76,100
2011/08/01 1,187 1,217 1,186 1,213 31,500
2011/07/29 1,192 1,206 1,187 1,187 64,600
2011/07/28 1,198 1,205 1,190 1,197 50,700
2011/07/27 1,205 1,215 1,196 1,208 60,600
2011/07/26 1,197 1,212 1,197 1,212 86,600
2011/07/25 1,215 1,215 1,196 1,196 90,600
2011/07/22 1,237 1,237 1,220 1,228 48,500
2011/07/21 1,244 1,246 1,221 1,223 82,200
2011/07/20 1,244 1,264 1,244 1,246 67,700
2011/07/19 1,222 1,245 1,220 1,241 74,200
2011/07/15 1,210 1,224 1,207 1,219 68,100
2011/07/14 1,205 1,222 1,203 1,210 68,000
2011/07/13 1,203 1,215 1,202 1,210 86,200
2011/07/12 1,208 1,219 1,204 1,217 52,700
2011/07/11 1,214 1,220 1,210 1,220 47,000
2011/07/08 1,209 1,227 1,207 1,218 58,000
2011/07/07 1,205 1,206 1,194 1,197 75,000
2011/07/06 1,211 1,215 1,199 1,212 49,400
2011/07/05 1,233 1,233 1,209 1,211 59,700
2011/07/04 1,246 1,257 1,233 1,241 45,700
2011/07/01 1,234 1,235 1,226 1,234 28,700
2011/06/30 1,250 1,250 1,223 1,228 61,700
2011/06/29 1,217 1,245 1,216 1,244 77,300
2011/06/28 1,205 1,215 1,191 1,204 81,200
2011/06/27 1,213 1,214 1,193 1,202 80,600
2011/06/24 1,197 1,218 1,197 1,215 30,800
2011/06/23 1,203 1,215 1,193 1,199 51,900
2011/06/22 1,205 1,220 1,205 1,213 45,100
2011/06/21 1,190 1,214 1,185 1,207 61,800
2011/06/20 1,207 1,208 1,173 1,182 78,600
2011/06/17 1,226 1,226 1,191 1,214 68,200
2011/06/16 1,232 1,237 1,218 1,226 51,900
2011/06/15 1,247 1,269 1,237 1,262 72,600
2011/06/14 1,233 1,246 1,228 1,244 36,900
2011/06/13 1,220 1,230 1,212 1,229 19,300
2011/06/10 1,246 1,248 1,222 1,231 59,900
2011/06/09 1,234 1,238 1,217 1,228 27,100
2011/06/08 1,240 1,240 1,221 1,234 33,000
2011/06/07 1,215 1,243 1,205 1,240 47,400
2011/06/06 1,201 1,218 1,195 1,205 59,400
2011/06/03 1,219 1,236 1,203 1,205 67,000
2011/06/02 1,209 1,231 1,205 1,223 45,700
2011/06/01 1,260 1,261 1,238 1,244 89,000
2011/05/31 1,224 1,280 1,207 1,280 208,200
2011/05/30 1,186 1,209 1,175 1,206 79,600
2011/05/27 1,191 1,221 1,172 1,186 94,900
2011/05/26 1,180 1,206 1,180 1,190 61,300
2011/05/25 1,214 1,215 1,163 1,173 104,000
2011/05/24 1,212 1,236 1,209 1,228 77,900
2011/05/23 1,238 1,238 1,206 1,212 53,600
2011/05/20 1,237 1,245 1,221 1,239 100,100
2011/05/19 1,214 1,244 1,211 1,220 106,400
2011/05/18 1,200 1,223 1,200 1,213 87,800
2011/05/17 1,197 1,217 1,192 1,202 103,500
2011/05/16 1,180 1,204 1,180 1,190 128,700
2011/05/13 1,140 1,197 1,136 1,189 251,100
2011/05/12 1,070 1,140 1,065 1,120 186,100
2011/05/11 1,100 1,101 1,079 1,079 36,400
2011/05/10 1,100 1,102 1,081 1,091 43,500
2011/05/09 1,082 1,085 1,070 1,082 39,200
2011/05/06 1,078 1,094 1,069 1,069 83,700
2011/05/02 1,105 1,105 1,082 1,098 75,200
2011/04/28 1,060 1,096 1,059 1,090 74,500
2011/04/27 1,066 1,079 1,058 1,058 70,400
2011/04/26 1,070 1,076 1,061 1,068 43,200
2011/04/25 1,063 1,075 1,063 1,068 37,500
2011/04/22 1,051 1,067 1,045 1,063 56,500
2011/04/21 1,077 1,078 1,057 1,059 64,500
2011/04/20 1,075 1,076 1,061 1,076 72,700
2011/04/19 1,031 1,055 1,025 1,054 61,100
2011/04/18 1,051 1,059 1,030 1,046 71,200
2011/04/15 1,060 1,069 1,046 1,056 101,700
2011/04/14 1,074 1,076 1,052 1,059 114,800
2011/04/13 1,065 1,100 1,064 1,091 62,200
2011/04/12 1,084 1,090 1,070 1,075 55,500
2011/04/11 1,091 1,115 1,077 1,106 51,900
2011/04/08 1,041 1,097 1,032 1,090 64,200
2011/04/07 1,085 1,091 1,045 1,047 107,000
2011/04/06 1,099 1,103 1,067 1,093 88,700
2011/04/05 1,132 1,140 1,072 1,091 170,400
2011/04/04 1,140 1,157 1,128 1,144 96,100
2011/04/01 1,147 1,161 1,120 1,128 72,900
2011/03/31 1,161 1,161 1,119 1,150 65,100
2011/03/30 1,101 1,154 1,089 1,145 109,400
2011/03/29 1,028 1,104 1,027 1,100 157,800
2011/03/28 1,040 1,052 1,016 1,052 120,400
2011/03/25 1,076 1,097 1,047 1,053 144,300
2011/03/24 1,110 1,120 1,083 1,102 120,900
2011/03/23 1,132 1,146 1,093 1,110 97,200
2011/03/22 1,100 1,134 1,071 1,130 137,800
2011/03/18 991 1,033 988 1,029 99,600
2011/03/17 927 1,021 910 987 173,100
2011/03/16 876 971 863 952 186,500
2011/03/15 1,001 1,007 822 892 251,300
2011/03/14 1,021 1,098 1,021 1,022 193,300
2011/03/11 1,201 1,217 1,191 1,201 147,200
2011/03/10 1,243 1,243 1,206 1,221 88,500
2011/03/09 1,265 1,275 1,218 1,246 132,500
2011/03/08 1,261 1,280 1,257 1,263 103,100
2011/03/07 1,287 1,295 1,265 1,269 131,400
2011/03/04 1,300 1,316 1,262 1,266 219,000
2011/03/03 1,231 1,292 1,226 1,280 273,500
2011/03/02 1,220 1,249 1,210 1,237 165,800
2011/03/01 1,215 1,249 1,209 1,243 334,200
2011/02/28 1,142 1,200 1,126 1,192 242,800
2011/02/25 1,073 1,145 1,073 1,130 272,400
2011/02/24 1,083 1,085 1,049 1,062 167,300
2011/02/23 1,086 1,118 1,082 1,100 148,500
2011/02/22 1,135 1,136 1,111 1,115 229,900
2011/02/21 1,180 1,180 1,132 1,142 133,800
2011/02/18 1,137 1,153 1,130 1,150 103,400
2011/02/17 1,118 1,142 1,118 1,133 207,900
2011/02/16 1,110 1,142 1,090 1,126 317,900
2011/02/15 1,062 1,099 1,053 1,082 153,300
2011/02/14 1,049 1,056 1,043 1,052 62,600
2011/02/10 1,033 1,042 1,029 1,034 46,100
2011/02/09 1,049 1,055 1,033 1,036 53,100
2011/02/08 1,053 1,063 1,042 1,047 64,500
2011/02/07 1,051 1,056 1,043 1,045 61,500
2011/02/04 1,011 1,059 1,011 1,048 178,900
2011/02/03 1,018 1,018 1,003 1,009 44,600
2011/02/02 1,003 1,025 1,003 1,014 76,200
2011/02/01 985 1,002 983 990 59,100
2011/01/31 978 1,000 966 988 178,700
2011/01/28 1,021 1,021 1,002 1,008 53,000
2011/01/27 1,024 1,024 1,009 1,017 55,000
2011/01/26 1,008 1,024 1,007 1,010 34,900
2011/01/25 995 1,023 991 1,013 61,300
2011/01/24 993 1,002 972 989 70,000
2011/01/21 1,028 1,030 980 993 201,600
2011/01/20 1,041 1,049 1,027 1,028 84,000
2011/01/19 1,056 1,056 1,027 1,043 97,800
2011/01/18 1,044 1,057 1,034 1,057 79,400
2011/01/17 1,036 1,060 1,036 1,044 102,500
2011/01/14 1,051 1,054 1,028 1,035 82,800
2011/01/13 1,053 1,065 1,042 1,051 99,300
2011/01/12 1,093 1,093 1,050 1,051 143,700
2011/01/11 1,044 1,100 1,042 1,084 180,600
2011/01/07 1,035 1,050 1,030 1,046 83,300
2011/01/06 1,037 1,062 1,025 1,032 188,900
2011/01/05 980 1,046 978 1,035 321,500
2011/01/04 964 977 962 975 77,300

このページの先頭へ