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

セキ(7857)の株価時系列情報

セキ(7857)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
2016/12/30 1,437 1,441 1,437 1,439 1,100
2016/12/27 1,407 1,407 1,407 1,407 200
2016/12/26 1,430 1,430 1,400 1,410 300
2016/12/22 1,400 1,400 1,400 1,400 600
2016/12/21 1,376 1,385 1,376 1,385 200
2016/12/20 1,368 1,376 1,368 1,376 1,200
2016/12/19 1,398 1,398 1,398 1,398 200
2016/12/16 1,410 1,420 1,410 1,420 2,100
2016/12/15 1,401 1,402 1,401 1,401 3,700
2016/12/14 1,405 1,405 1,401 1,401 200
2016/12/12 1,400 1,400 1,400 1,400 1,000
2016/12/08 1,390 1,400 1,390 1,400 2,700
2016/12/05 1,396 1,396 1,396 1,396 200
2016/11/30 1,366 1,366 1,366 1,366 100
2016/11/29 1,370 1,370 1,370 1,370 100
2016/11/25 1,399 1,399 1,399 1,399 700
2016/11/22 1,370 1,370 1,370 1,370 300
2016/11/15 1,395 1,395 1,395 1,395 800
2016/11/10 1,370 1,383 1,360 1,365 2,700
2016/11/04 1,400 1,400 1,400 1,400 200
2016/11/02 1,400 1,400 1,400 1,400 100
2016/10/25 1,399 1,400 1,399 1,400 800
2016/10/21 1,380 1,380 1,380 1,380 100
2016/10/17 1,418 1,418 1,400 1,400 900
2016/10/05 1,419 1,419 1,419 1,419 100
2016/09/27 1,380 1,414 1,380 1,414 300
2016/09/26 1,360 1,380 1,360 1,380 700
2016/09/23 1,419 1,420 1,390 1,390 800
2016/09/20 1,389 1,389 1,389 1,389 900
2016/09/15 1,419 1,419 1,419 1,419 800
2016/09/07 1,370 1,370 1,370 1,370 100
2016/09/05 1,400 1,400 1,400 1,400 1,000
2016/08/31 1,410 1,410 1,410 1,410 100
2016/08/26 1,440 1,440 1,440 1,440 100
2016/08/25 1,440 1,444 1,440 1,444 700
2016/08/18 1,430 1,445 1,430 1,445 1,000
2016/08/15 1,400 1,400 1,400 1,400 800
2016/08/10 1,342 1,342 1,342 1,342 100
2016/08/05 1,397 1,397 1,370 1,370 300
2016/08/04 1,370 1,400 1,370 1,400 1,300
2016/07/25 1,399 1,399 1,399 1,399 800
2016/07/15 1,399 1,399 1,375 1,375 2,900
2016/07/14 1,372 1,372 1,372 1,372 1,200
2016/07/13 1,400 1,400 1,370 1,370 800
2016/07/12 1,400 1,400 1,400 1,400 100
2016/07/11 1,400 1,400 1,400 1,400 100
2016/07/06 1,430 1,430 1,430 1,430 100
2016/07/05 1,420 1,420 1,420 1,420 300
2016/06/24 1,420 1,420 1,420 1,420 2,100
2016/06/23 1,400 1,400 1,400 1,400 100
2016/06/22 1,390 1,390 1,390 1,390 100
2016/06/21 1,395 1,395 1,391 1,391 700
2016/06/17 1,401 1,401 1,401 1,401 200
2016/06/15 1,450 1,450 1,450 1,450 1,500
2016/06/03 1,450 1,450 1,450 1,450 100
2016/05/25 1,450 1,450 1,450 1,450 600
2016/05/19 1,401 1,401 1,401 1,401 100
2016/05/17 1,398 1,398 1,398 1,398 100
2016/05/16 1,445 1,445 1,418 1,418 1,800
2016/05/13 1,444 1,445 1,444 1,445 1,100
2016/05/12 1,401 1,401 1,401 1,401 100
2016/05/09 1,425 1,425 1,425 1,425 100
2016/05/06 1,450 1,450 1,450 1,450 200
2016/05/02 1,460 1,460 1,460 1,460 100
2016/04/28 1,460 1,460 1,430 1,430 200
2016/04/25 1,460 1,460 1,460 1,460 900
2016/04/15 1,460 1,460 1,460 1,460 700
2016/04/14 1,460 1,460 1,460 1,460 100
2016/04/12 1,400 1,430 1,400 1,430 200
2016/04/11 1,400 1,400 1,400 1,400 600
2016/04/08 1,400 1,400 1,400 1,400 100
2016/04/06 1,410 1,410 1,410 1,410 100
2016/04/05 1,450 1,450 1,440 1,440 200
2016/03/30 1,450 1,450 1,450 1,450 100
2016/03/28 1,419 1,449 1,419 1,449 200
2016/03/24 1,449 1,449 1,449 1,449 600
2016/03/22 1,479 1,479 1,449 1,449 200
2016/03/18 1,460 1,460 1,451 1,451 400
2016/03/17 1,478 1,478 1,478 1,478 100
2016/03/15 1,464 1,464 1,464 1,464 700
2016/03/11 1,470 1,470 1,470 1,470 100
2016/03/08 1,460 1,460 1,460 1,460 100
2016/03/04 1,440 1,440 1,440 1,440 400
2016/02/25 1,440 1,440 1,440 1,440 900
2016/02/18 1,450 1,450 1,450 1,450 100
2016/02/15 1,465 1,465 1,450 1,450 1,000
2016/02/05 1,465 1,465 1,465 1,465 100
2016/02/01 1,478 1,478 1,478 1,478 100
2016/01/27 1,464 1,464 1,464 1,464 100
2016/01/25 1,464 1,464 1,464 1,464 700
2016/01/15 1,464 1,464 1,464 1,464 800
2016/01/14 1,450 1,450 1,450 1,450 100
2016/01/07 1,434 1,434 1,434 1,434 500
2016/01/05 1,464 1,464 1,464 1,464 100

このページの先頭へ