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
2012/12/28 998 1,006 995 998 71,600
2012/12/27 997 1,003 992 997 116,900
2012/12/26 986 1,000 982 995 172,400
2012/12/25 1,011 1,012 996 997 315,700
2012/12/21 1,015 1,018 993 997 163,100
2012/12/20 1,011 1,021 1,010 1,015 125,400
2012/12/19 1,022 1,024 1,003 1,011 147,500
2012/12/18 998 1,017 998 1,012 124,000
2012/12/17 983 997 979 993 108,100
2012/12/14 985 993 967 968 265,700
2012/12/13 981 995 980 990 169,100
2012/12/12 980 987 976 979 118,400
2012/12/11 987 987 975 979 127,300
2012/12/10 993 995 981 985 92,100
2012/12/07 990 992 975 978 151,200
2012/12/06 1,004 1,008 988 991 147,200
2012/12/05 993 995 991 994 66,200
2012/12/04 1,003 1,006 983 993 193,200
2012/12/03 1,030 1,031 1,004 1,007 139,100
2012/11/30 1,059 1,060 1,034 1,034 115,700
2012/11/29 1,050 1,059 1,025 1,056 102,800
2012/11/28 1,021 1,044 1,020 1,040 111,700
2012/11/27 1,033 1,042 1,015 1,024 92,400
2012/11/26 1,073 1,078 1,033 1,038 108,500
2012/11/22 1,040 1,060 1,036 1,060 66,100
2012/11/21 1,021 1,042 1,019 1,031 61,300
2012/11/20 1,033 1,039 1,016 1,022 66,800
2012/11/19 1,025 1,048 1,025 1,033 92,600
2012/11/16 990 1,018 990 1,014 108,500
2012/11/15 965 994 965 985 98,100
2012/11/14 971 977 956 963 105,000
2012/11/13 995 996 953 963 194,000
2012/11/12 1,061 1,061 1,000 1,001 176,500
2012/11/09 1,115 1,122 1,087 1,090 85,900
2012/11/08 1,114 1,125 1,100 1,117 93,200
2012/11/07 1,146 1,154 1,121 1,134 92,100
2012/11/06 1,157 1,158 1,143 1,146 70,100
2012/11/05 1,185 1,185 1,165 1,170 22,700
2012/11/02 1,165 1,195 1,165 1,184 81,100
2012/11/01 1,165 1,180 1,145 1,149 105,600
2012/10/31 1,150 1,184 1,138 1,176 86,700
2012/10/30 1,198 1,199 1,158 1,159 82,800
2012/10/29 1,197 1,219 1,194 1,211 84,900
2012/10/26 1,190 1,200 1,180 1,197 105,900
2012/10/25 1,171 1,189 1,170 1,189 23,000
2012/10/24 1,171 1,186 1,168 1,174 58,000
2012/10/23 1,191 1,194 1,162 1,171 33,000
2012/10/22 1,160 1,200 1,152 1,191 62,100
2012/10/19 1,158 1,190 1,154 1,190 51,800
2012/10/18 1,147 1,170 1,141 1,165 54,500
2012/10/17 1,134 1,150 1,117 1,135 34,100
2012/10/16 1,136 1,136 1,117 1,130 31,600
2012/10/15 1,112 1,149 1,111 1,136 45,700
2012/10/12 1,106 1,129 1,106 1,110 34,000
2012/10/11 1,085 1,111 1,085 1,102 37,100
2012/10/10 1,122 1,124 1,103 1,108 63,800
2012/10/09 1,150 1,167 1,133 1,136 50,900
2012/10/05 1,128 1,155 1,128 1,150 44,600
2012/10/04 1,079 1,137 1,079 1,128 76,300
2012/10/03 1,112 1,112 1,081 1,082 71,500
2012/10/02 1,135 1,142 1,119 1,122 34,500
2012/10/01 1,122 1,158 1,120 1,135 47,000
2012/09/28 1,138 1,163 1,129 1,136 111,800
2012/09/27 1,134 1,144 1,114 1,137 98,900
2012/09/26 1,165 1,167 1,150 1,154 82,800
2012/09/25 1,133 1,164 1,129 1,164 72,500
2012/09/24 1,132 1,138 1,119 1,133 65,600
2012/09/21 1,133 1,146 1,132 1,133 57,500
2012/09/20 1,163 1,167 1,128 1,131 119,500
2012/09/19 1,140 1,156 1,130 1,147 83,100
2012/09/18 1,110 1,175 1,110 1,140 148,100
2012/09/14 1,122 1,128 1,104 1,112 177,100
2012/09/13 1,104 1,129 1,091 1,117 76,300
2012/09/12 1,088 1,111 1,085 1,098 66,600
2012/09/11 1,078 1,088 1,076 1,087 49,200
2012/09/10 1,077 1,085 1,070 1,085 25,500
2012/09/07 1,088 1,093 1,067 1,077 45,200
2012/09/06 1,059 1,065 1,047 1,058 49,800
2012/09/05 1,067 1,068 1,052 1,059 81,300
2012/09/04 1,072 1,073 1,052 1,072 75,800
2012/09/03 1,053 1,085 1,051 1,059 77,300
2012/08/31 1,050 1,058 1,041 1,051 48,500
2012/08/30 1,080 1,082 1,045 1,055 51,700
2012/08/29 1,052 1,080 1,051 1,076 82,800
2012/08/28 1,060 1,073 1,044 1,050 47,900
2012/08/27 1,097 1,098 1,060 1,060 66,300
2012/08/24 1,066 1,095 1,055 1,086 154,500
2012/08/23 1,054 1,064 1,040 1,053 61,900
2012/08/22 1,031 1,056 1,027 1,053 70,200
2012/08/21 1,020 1,044 1,016 1,036 70,800
2012/08/20 1,057 1,057 1,024 1,028 47,100
2012/08/17 1,044 1,056 1,040 1,055 85,700
2012/08/16 1,023 1,043 1,016 1,037 45,700
2012/08/15 1,053 1,053 1,010 1,017 59,700
2012/08/14 1,020 1,060 1,011 1,052 119,500
2012/08/13 1,015 1,029 1,009 1,019 47,000
2012/08/10 1,008 1,019 1,004 1,011 36,300
2012/08/09 1,020 1,020 1,002 1,018 39,700
2012/08/08 1,030 1,045 1,013 1,019 64,500
2012/08/07 1,012 1,036 988 1,028 113,300
2012/08/06 1,038 1,039 1,012 1,022 87,400
2012/08/03 995 1,042 993 1,038 208,300
2012/08/02 945 1,016 945 987 258,100
2012/08/01 938 948 932 939 78,500
2012/07/31 968 968 946 948 68,600
2012/07/30 958 984 948 983 106,300
2012/07/27 924 945 921 939 54,700
2012/07/26 903 912 892 907 42,200
2012/07/25 913 920 886 890 65,000
2012/07/24 909 918 897 914 54,600
2012/07/23 922 935 915 915 61,700
2012/07/20 958 958 920 924 65,900
2012/07/19 915 956 915 944 65,400
2012/07/18 950 951 900 909 147,700
2012/07/17 986 986 950 950 54,700
2012/07/13 982 992 973 977 50,300
2012/07/12 994 1,010 981 982 72,600
2012/07/11 1,000 1,012 987 993 102,800
2012/07/10 1,043 1,052 1,011 1,012 164,400
2012/07/09 1,048 1,054 1,009 1,043 223,900
2012/07/06 1,000 1,056 980 1,040 432,000
2012/07/05 975 975 966 970 54,200
2012/07/04 975 982 965 965 57,600
2012/07/03 969 982 963 970 102,400
2012/07/02 980 988 968 968 56,400
2012/06/29 962 970 950 965 55,200
2012/06/28 965 981 955 961 148,300
2012/06/27 938 958 926 955 148,700
2012/06/26 942 949 938 943 103,800
2012/06/25 959 961 941 946 102,000
2012/06/22 938 949 935 942 54,400
2012/06/21 945 952 933 945 94,300
2012/06/20 931 937 920 933 87,100
2012/06/19 946 950 916 919 178,400
2012/06/18 951 963 936 947 124,500
2012/06/15 945 959 930 936 139,900
2012/06/14 959 963 931 960 135,900
2012/06/13 969 981 960 974 46,100
2012/06/12 963 967 946 960 79,300
2012/06/11 970 989 962 978 69,300
2012/06/08 990 994 947 954 66,400
2012/06/07 979 996 975 994 79,300
2012/06/06 950 994 948 977 83,000
2012/06/05 940 960 919 951 62,000
2012/06/04 935 943 926 939 30,500
2012/06/01 980 987 942 945 99,100
2012/05/31 978 992 965 986 64,600
2012/05/30 993 1,007 975 1,000 57,500
2012/05/29 1,010 1,010 972 993 100,700
2012/05/28 993 1,020 992 1,012 43,300
2012/05/25 1,030 1,030 981 993 83,800
2012/05/24 1,007 1,033 996 1,006 51,800
2012/05/23 1,034 1,048 1,012 1,021 96,900
2012/05/22 1,059 1,059 1,026 1,033 107,900
2012/05/21 1,029 1,059 1,021 1,030 133,900
2012/05/18 1,049 1,069 1,034 1,044 110,600
2012/05/17 1,136 1,146 1,083 1,102 133,300
2012/05/16 1,191 1,199 1,161 1,165 32,300
2012/05/15 1,225 1,230 1,186 1,188 73,100
2012/05/14 1,220 1,248 1,215 1,224 81,600
2012/05/11 1,233 1,250 1,224 1,239 53,800
2012/05/10 1,204 1,235 1,199 1,230 17,100
2012/05/09 1,226 1,236 1,203 1,210 51,800
2012/05/08 1,231 1,259 1,200 1,239 33,100
2012/05/07 1,218 1,248 1,218 1,220 46,000
2012/05/02 1,220 1,251 1,207 1,248 28,900
2012/05/01 1,224 1,226 1,195 1,219 58,000
2012/04/27 1,247 1,247 1,221 1,235 38,400
2012/04/26 1,260 1,288 1,226 1,249 60,100
2012/04/25 1,248 1,258 1,242 1,257 30,300
2012/04/24 1,247 1,250 1,224 1,234 44,500
2012/04/23 1,276 1,287 1,247 1,248 35,800
2012/04/20 1,241 1,290 1,232 1,283 80,700
2012/04/19 1,220 1,238 1,209 1,222 35,000
2012/04/18 1,214 1,243 1,211 1,219 34,500
2012/04/17 1,186 1,215 1,186 1,212 29,600
2012/04/16 1,208 1,217 1,185 1,186 46,400
2012/04/13 1,193 1,243 1,189 1,236 32,800
2012/04/12 1,190 1,208 1,165 1,193 106,600
2012/04/11 1,215 1,215 1,191 1,198 50,800
2012/04/10 1,251 1,252 1,230 1,240 31,100
2012/04/09 1,248 1,256 1,228 1,245 34,700
2012/04/06 1,273 1,273 1,245 1,272 49,300
2012/04/05 1,260 1,293 1,248 1,272 70,100
2012/04/04 1,286 1,286 1,258 1,283 73,800
2012/04/03 1,256 1,268 1,253 1,256 27,100
2012/04/02 1,270 1,279 1,261 1,271 27,600
2012/03/30 1,293 1,296 1,266 1,272 85,700
2012/03/29 1,250 1,294 1,250 1,294 90,100
2012/03/28 1,210 1,247 1,204 1,243 55,700
2012/03/27 1,203 1,214 1,199 1,214 24,400
2012/03/26 1,200 1,210 1,177 1,192 39,500
2012/03/23 1,167 1,203 1,165 1,192 27,600
2012/03/22 1,166 1,188 1,163 1,175 48,200
2012/03/21 1,200 1,204 1,179 1,181 56,400
2012/03/19 1,202 1,217 1,199 1,213 24,500
2012/03/16 1,185 1,226 1,185 1,219 40,900
2012/03/15 1,177 1,207 1,177 1,194 26,700
2012/03/14 1,216 1,229 1,177 1,177 62,200
2012/03/13 1,214 1,214 1,195 1,195 36,200
2012/03/12 1,221 1,221 1,202 1,214 19,100
2012/03/09 1,248 1,248 1,200 1,221 100,400
2012/03/08 1,244 1,246 1,216 1,218 39,100
2012/03/07 1,201 1,244 1,194 1,235 104,800
2012/03/06 1,190 1,209 1,187 1,208 62,000
2012/03/05 1,200 1,200 1,170 1,170 45,300
2012/03/02 1,190 1,207 1,185 1,199 77,900
2012/03/01 1,166 1,195 1,155 1,159 43,600
2012/02/29 1,199 1,209 1,157 1,162 54,800
2012/02/28 1,186 1,211 1,158 1,190 128,600
2012/02/27 1,152 1,184 1,146 1,178 106,400
2012/02/24 1,054 1,135 1,051 1,127 133,600
2012/02/23 1,031 1,036 1,018 1,036 38,300
2012/02/22 1,022 1,042 1,021 1,039 30,700
2012/02/21 1,036 1,044 1,022 1,022 31,900
2012/02/20 1,042 1,045 1,030 1,039 26,600
2012/02/17 1,047 1,047 1,022 1,042 49,600
2012/02/16 1,040 1,062 1,026 1,047 50,800
2012/02/15 1,022 1,080 1,022 1,039 100,600
2012/02/14 1,020 1,022 1,009 1,020 15,600
2012/02/13 1,010 1,024 1,010 1,016 12,200
2012/02/10 1,011 1,032 1,010 1,020 33,200
2012/02/09 1,004 1,029 1,004 1,015 42,000
2012/02/08 982 1,018 982 1,018 61,300
2012/02/07 954 1,009 951 994 82,600
2012/02/06 938 956 927 951 53,500
2012/02/03 944 946 919 926 44,500
2012/02/02 953 960 941 944 32,500
2012/02/01 946 958 943 953 16,600
2012/01/31 950 953 935 949 48,000
2012/01/30 957 958 951 954 11,900
2012/01/27 964 965 952 962 34,400
2012/01/26 955 967 953 960 52,400
2012/01/25 930 944 930 943 55,900
2012/01/24 936 938 930 930 19,200
2012/01/23 932 940 930 936 40,600
2012/01/20 930 939 916 924 105,700
2012/01/19 909 919 908 917 38,400
2012/01/18 921 925 902 913 52,500
2012/01/17 925 938 920 925 24,600
2012/01/16 939 939 930 937 5,800
2012/01/13 930 943 930 940 32,200
2012/01/12 972 976 936 938 38,800
2012/01/11 974 989 974 983 13,700
2012/01/10 990 994 982 982 7,100
2012/01/06 977 984 972 984 20,800
2012/01/05 987 998 981 981 25,200
2012/01/04 994 996 986 987 45,900

このページの先頭へ