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
2018/12/28 1,407 1,446 1,400 1,430 269,700
2018/12/27 1,400 1,423 1,342 1,412 511,400
2018/12/26 1,304 1,346 1,293 1,340 603,300
2018/12/25 1,336 1,347 1,280 1,287 581,500
2018/12/21 1,419 1,431 1,367 1,396 386,600
2018/12/20 1,488 1,507 1,437 1,447 342,000
2018/12/19 1,522 1,525 1,489 1,497 351,600
2018/12/18 1,550 1,552 1,524 1,534 287,200
2018/12/17 1,603 1,637 1,560 1,562 332,700
2018/12/14 1,648 1,653 1,600 1,603 359,700
2018/12/13 1,658 1,673 1,628 1,650 363,800
2018/12/12 1,640 1,680 1,601 1,638 420,300
2018/12/11 1,687 1,694 1,572 1,624 556,400
2018/12/10 1,723 1,729 1,690 1,695 323,600
2018/12/07 1,790 1,808 1,739 1,752 468,800
2018/12/06 1,820 1,845 1,780 1,789 416,000
2018/12/05 1,821 1,881 1,804 1,830 315,300
2018/12/04 1,860 1,902 1,853 1,856 438,900
2018/12/03 1,850 1,874 1,828 1,842 366,700
2018/11/30 1,773 1,817 1,767 1,808 221,000
2018/11/29 1,790 1,811 1,763 1,766 298,900
2018/11/28 1,711 1,763 1,711 1,755 244,000
2018/11/27 1,690 1,717 1,682 1,706 203,700
2018/11/26 1,700 1,727 1,683 1,683 320,000
2018/11/22 1,705 1,713 1,668 1,676 247,500
2018/11/21 1,661 1,705 1,636 1,695 306,300
2018/11/20 1,657 1,690 1,638 1,689 273,800
2018/11/19 1,634 1,675 1,628 1,668 307,200
2018/11/16 1,633 1,666 1,630 1,634 295,000
2018/11/15 1,603 1,668 1,599 1,628 378,500
2018/11/14 1,576 1,653 1,576 1,603 327,800
2018/11/13 1,600 1,627 1,496 1,568 589,300
2018/11/12 1,609 1,676 1,559 1,665 752,900
2018/11/09 1,640 1,662 1,620 1,624 215,600
2018/11/08 1,663 1,670 1,633 1,642 203,500
2018/11/07 1,603 1,653 1,600 1,620 255,700
2018/11/06 1,568 1,612 1,560 1,600 223,500
2018/11/05 1,572 1,580 1,552 1,566 270,000
2018/11/02 1,492 1,580 1,492 1,580 435,700
2018/11/01 1,542 1,559 1,533 1,546 265,500
2018/10/31 1,486 1,541 1,477 1,531 295,700
2018/10/30 1,408 1,474 1,405 1,460 318,800
2018/10/29 1,439 1,459 1,405 1,418 411,300
2018/10/26 1,478 1,503 1,442 1,456 334,500
2018/10/25 1,508 1,536 1,479 1,495 347,900
2018/10/24 1,608 1,618 1,565 1,568 191,800
2018/10/23 1,600 1,612 1,590 1,590 230,100
2018/10/22 1,622 1,632 1,595 1,618 331,800
2018/10/19 1,610 1,650 1,608 1,650 221,200
2018/10/18 1,719 1,724 1,661 1,661 207,600
2018/10/17 1,688 1,748 1,677 1,726 332,400
2018/10/16 1,600 1,641 1,597 1,637 364,000
2018/10/15 1,653 1,659 1,608 1,615 382,400
2018/10/12 1,670 1,690 1,660 1,679 410,300
2018/10/11 1,700 1,755 1,649 1,679 717,900
2018/10/10 1,829 1,842 1,778 1,792 296,100
2018/10/09 1,880 1,880 1,819 1,833 267,900
2018/10/05 1,902 1,926 1,884 1,903 189,800
2018/10/04 1,930 1,937 1,901 1,915 218,300
2018/10/03 1,975 1,980 1,902 1,919 234,000
2018/10/02 1,982 1,989 1,955 1,973 126,300
2018/10/01 1,970 2,004 1,950 1,971 183,800
2018/09/28 2,016 2,043 1,959 1,978 455,300
2018/09/27 1,993 2,036 1,958 1,958 308,100
2018/09/26 1,975 1,996 1,952 1,991 174,700
2018/09/25 1,989 2,004 1,967 1,991 202,000
2018/09/21 1,976 1,981 1,950 1,964 146,000
2018/09/20 2,011 2,011 1,940 1,952 249,900
2018/09/19 1,968 2,025 1,963 2,009 254,500
2018/09/18 2,010 2,010 1,938 1,972 184,800
2018/09/14 1,955 2,006 1,955 1,994 226,700
2018/09/13 1,944 1,967 1,926 1,945 240,200
2018/09/12 2,021 2,023 1,945 1,976 221,600
2018/09/11 2,035 2,035 1,985 2,012 200,300
2018/09/10 2,045 2,066 2,032 2,037 142,300
2018/09/07 2,068 2,077 2,042 2,051 179,000
2018/09/06 2,120 2,127 2,071 2,093 148,400
2018/09/05 2,191 2,199 2,139 2,139 146,200
2018/09/04 2,179 2,198 2,153 2,177 150,500
2018/09/03 2,222 2,232 2,164 2,179 118,900
2018/08/31 2,183 2,266 2,179 2,232 228,900
2018/08/30 2,185 2,215 2,178 2,206 110,200
2018/08/29 2,161 2,184 2,160 2,168 177,600
2018/08/28 2,145 2,199 2,126 2,174 463,500
2018/08/27 2,074 2,116 2,053 2,116 258,900
2018/08/24 2,067 2,088 2,050 2,083 228,900
2018/08/23 2,068 2,090 2,045 2,055 357,600
2018/08/22 2,102 2,129 2,032 2,062 608,800
2018/08/21 2,254 2,259 2,143 2,152 572,800
2018/08/20 2,286 2,341 2,259 2,279 213,700
2018/08/17 2,302 2,313 2,273 2,296 170,800
2018/08/16 2,266 2,287 2,225 2,283 262,200
2018/08/15 2,270 2,294 2,231 2,284 170,000
2018/08/14 2,211 2,274 2,183 2,271 280,600
2018/08/13 2,216 2,229 2,113 2,174 533,800
2018/08/10 2,541 2,541 2,222 2,252 521,300
2018/08/09 2,491 2,555 2,487 2,552 114,100
2018/08/08 2,538 2,555 2,505 2,511 198,700
2018/08/07 2,500 2,535 2,491 2,531 120,000
2018/08/06 2,501 2,524 2,497 2,502 116,800
2018/08/03 2,553 2,556 2,503 2,507 102,400
2018/08/02 2,553 2,569 2,528 2,542 153,500
2018/08/01 2,546 2,558 2,520 2,553 125,600
2018/07/31 2,510 2,560 2,492 2,548 180,300
2018/07/30 2,505 2,548 2,505 2,527 114,300
2018/07/27 2,510 2,569 2,500 2,555 157,700
2018/07/26 2,503 2,529 2,496 2,509 165,700
2018/07/25 2,510 2,511 2,468 2,474 122,900
2018/07/24 2,500 2,517 2,490 2,511 127,900
2018/07/23 2,501 2,528 2,471 2,484 143,100
2018/07/20 2,531 2,546 2,505 2,510 144,800
2018/07/19 2,502 2,534 2,491 2,531 197,000
2018/07/18 2,484 2,530 2,459 2,500 294,500
2018/07/17 2,440 2,481 2,428 2,469 276,200
2018/07/13 2,411 2,462 2,406 2,444 187,300
2018/07/12 2,394 2,407 2,356 2,400 313,700
2018/07/11 2,386 2,398 2,352 2,387 229,600
2018/07/10 2,406 2,455 2,378 2,436 222,100
2018/07/09 2,425 2,492 2,411 2,439 265,200
2018/07/06 2,405 2,436 2,396 2,434 142,300
2018/07/05 2,419 2,421 2,388 2,398 155,600
2018/07/04 2,459 2,459 2,405 2,412 135,700
2018/07/03 2,378 2,460 2,368 2,460 364,600
2018/07/02 2,429 2,447 2,364 2,364 167,200
2018/06/29 2,374 2,447 2,347 2,429 268,500
2018/06/28 2,378 2,394 2,337 2,375 206,900
2018/06/27 2,319 2,371 2,261 2,343 297,000
2018/06/26 2,328 2,328 2,290 2,314 194,100
2018/06/25 2,372 2,372 2,316 2,320 418,100
2018/06/22 2,239 2,347 2,223 2,343 424,800
2018/06/21 2,264 2,281 2,254 2,265 173,000
2018/06/20 2,268 2,286 2,211 2,264 192,900
2018/06/19 2,234 2,264 2,223 2,228 175,900
2018/06/18 2,190 2,235 2,189 2,232 214,300
2018/06/15 2,162 2,201 2,154 2,192 199,000
2018/06/14 2,142 2,159 2,128 2,138 94,800
2018/06/13 2,172 2,174 2,146 2,159 61,700
2018/06/12 2,186 2,194 2,145 2,159 94,200
2018/06/11 2,160 2,170 2,138 2,163 77,100
2018/06/08 2,138 2,191 2,135 2,163 259,900
2018/06/07 2,109 2,126 2,089 2,122 88,200
2018/06/06 2,042 2,092 2,042 2,077 172,100
2018/06/05 2,116 2,123 2,079 2,092 174,400
2018/06/04 2,114 2,148 2,107 2,129 147,200
2018/06/01 2,051 2,133 2,040 2,123 331,800
2018/05/31 2,112 2,116 2,080 2,089 235,300
2018/05/30 2,116 2,128 2,106 2,119 118,700
2018/05/29 2,173 2,175 2,131 2,159 131,900
2018/05/28 2,188 2,191 2,170 2,176 139,100
2018/05/25 2,206 2,228 2,164 2,178 162,600
2018/05/24 2,285 2,285 2,218 2,223 163,100
2018/05/23 2,285 2,310 2,278 2,290 132,500
2018/05/22 2,312 2,340 2,296 2,300 167,900
2018/05/21 2,280 2,313 2,280 2,300 101,300
2018/05/18 2,272 2,281 2,249 2,275 131,700
2018/05/17 2,303 2,313 2,277 2,282 91,100
2018/05/16 2,327 2,332 2,309 2,316 100,400
2018/05/15 2,346 2,380 2,320 2,334 144,400
2018/05/14 2,310 2,351 2,305 2,337 177,500
2018/05/11 2,196 2,349 2,144 2,318 508,300
2018/05/10 2,263 2,300 2,118 2,146 469,800
2018/05/09 2,245 2,264 2,229 2,259 157,800
2018/05/08 2,195 2,250 2,195 2,243 134,700
2018/05/07 2,205 2,209 2,177 2,187 134,700
2018/05/02 2,243 2,243 2,200 2,204 206,400
2018/05/01 2,202 2,224 2,186 2,209 140,800
2018/04/27 2,213 2,235 2,186 2,201 171,500
2018/04/26 2,200 2,233 2,194 2,231 283,100
2018/04/25 2,210 2,228 2,182 2,189 178,000
2018/04/24 2,235 2,244 2,213 2,229 232,800
2018/04/23 2,217 2,239 2,190 2,220 265,000
2018/04/20 2,234 2,239 2,195 2,202 143,200
2018/04/19 2,227 2,256 2,217 2,245 176,400
2018/04/18 2,222 2,252 2,221 2,229 102,900
2018/04/17 2,259 2,276 2,223 2,226 131,100
2018/04/16 2,265 2,265 2,238 2,253 89,300
2018/04/13 2,306 2,306 2,233 2,265 292,400
2018/04/12 2,229 2,232 2,192 2,206 387,200
2018/04/11 2,259 2,270 2,226 2,232 191,000
2018/04/10 2,213 2,247 2,182 2,243 217,100
2018/04/09 2,198 2,221 2,182 2,213 253,000
2018/04/06 2,230 2,244 2,185 2,229 219,700
2018/04/05 2,252 2,256 2,228 2,236 156,700
2018/04/04 2,294 2,294 2,237 2,246 229,900
2018/04/03 2,281 2,303 2,260 2,282 201,100
2018/04/02 2,345 2,356 2,290 2,308 225,400
2018/03/30 2,294 2,353 2,270 2,349 253,300
2018/03/29 2,282 2,318 2,228 2,259 172,100
2018/03/28 2,290 2,733 2,250 2,279 231,800
2018/03/28 1 -> 2.00 分割
2018/03/27 4,545 4,610 4,525 4,590 129,800
2018/03/26 4,565 4,565 4,435 4,500 188,200
2018/03/23 4,825 4,845 4,565 4,590 174,200
2018/03/22 4,955 5,000 4,870 4,955 129,200
2018/03/20 4,880 4,890 4,830 4,875 75,300
2018/03/19 4,945 4,970 4,840 4,880 90,800
2018/03/16 4,995 5,030 4,955 4,985 55,400
2018/03/15 5,050 5,060 4,955 4,995 99,100
2018/03/14 5,070 5,130 5,040 5,070 56,300
2018/03/13 4,990 5,110 4,985 5,100 88,000
2018/03/12 5,030 5,080 4,985 5,020 95,800
2018/03/09 4,990 5,050 4,930 4,960 88,700
2018/03/08 4,985 5,020 4,905 4,935 117,400
2018/03/07 4,920 5,070 4,880 4,965 130,700
2018/03/06 4,935 5,090 4,895 5,000 113,500
2018/03/05 4,980 4,995 4,820 4,865 110,300
2018/03/02 5,010 5,150 5,010 5,020 108,900
2018/03/01 5,150 5,220 5,080 5,110 104,300
2018/02/28 5,140 5,260 5,120 5,180 99,900
2018/02/27 5,100 5,220 5,090 5,150 144,500
2018/02/26 5,050 5,090 4,955 5,060 91,600
2018/02/23 4,965 5,090 4,940 5,020 171,100
2018/02/22 4,810 4,945 4,810 4,900 181,600
2018/02/21 4,715 4,820 4,700 4,805 97,300
2018/02/20 4,690 4,790 4,665 4,710 103,400
2018/02/19 4,530 4,705 4,530 4,690 89,700
2018/02/16 4,520 4,520 4,460 4,515 83,700
2018/02/15 4,380 4,540 4,320 4,510 263,000
2018/02/14 4,425 4,465 4,170 4,350 446,600
2018/02/13 4,580 4,580 4,430 4,500 127,000
2018/02/09 4,500 4,530 4,465 4,520 130,500
2018/02/08 4,600 4,630 4,515 4,560 99,100
2018/02/07 4,675 4,745 4,575 4,575 93,100
2018/02/06 4,745 4,750 4,515 4,605 167,400
2018/02/05 4,895 4,920 4,805 4,850 101,200
2018/02/02 4,915 5,010 4,915 4,945 99,100
2018/02/01 4,990 5,010 4,935 4,975 112,200
2018/01/31 4,905 4,990 4,900 4,940 113,300
2018/01/30 4,965 4,985 4,910 4,935 68,700
2018/01/29 5,070 5,070 4,935 4,960 102,600
2018/01/26 5,100 5,100 4,950 4,955 81,900
2018/01/25 5,020 5,150 5,010 5,060 96,400
2018/01/24 5,100 5,100 5,010 5,040 54,000
2018/01/23 5,150 5,190 5,020 5,060 95,900
2018/01/22 5,100 5,100 5,020 5,090 45,100
2018/01/19 5,010 5,090 4,995 5,060 82,600
2018/01/18 4,995 5,030 4,955 4,960 86,300
2018/01/17 4,945 4,990 4,905 4,980 86,100
2018/01/16 4,850 4,970 4,845 4,950 102,500
2018/01/15 4,840 4,875 4,840 4,865 54,300
2018/01/12 4,840 4,865 4,760 4,775 114,100
2018/01/11 4,845 4,910 4,815 4,855 59,400
2018/01/10 4,900 4,915 4,845 4,845 74,500
2018/01/09 4,905 4,960 4,885 4,900 123,400
2018/01/05 4,915 4,925 4,820 4,860 92,000
2018/01/04 4,790 4,900 4,790 4,880 88,000

このページの先頭へ