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
2019/12/30 1,641 1,641 1,603 1,613 300
2019/12/27 1,601 1,601 1,601 1,601 200
2019/12/25 1,660 1,660 1,620 1,620 5,800
2019/12/19 1,650 1,650 1,614 1,614 200
2019/12/17 1,617 1,660 1,617 1,660 600
2019/12/16 1,656 1,656 1,651 1,651 1,100
2019/12/11 1,621 1,621 1,621 1,621 100
2019/12/09 1,650 1,650 1,600 1,600 500
2019/11/20 1,618 1,658 1,618 1,658 200
2019/11/19 1,650 1,650 1,650 1,650 1,000
2019/11/14 1,640 1,640 1,640 1,640 1,000
2019/11/07 1,640 1,640 1,640 1,640 100
2019/11/05 1,610 1,650 1,610 1,650 200
2019/10/25 1,560 1,600 1,560 1,600 200
2019/10/04 1,600 1,600 1,600 1,600 100
2019/10/03 1,572 1,572 1,572 1,572 100
2019/09/27 1,610 1,639 1,610 1,639 400
2019/09/26 1,698 1,778 1,698 1,778 400
2019/09/24 1,610 1,610 1,610 1,610 600
2019/09/19 1,580 1,580 1,580 1,580 100
2019/09/18 1,610 1,610 1,610 1,610 100
2019/09/17 1,650 1,650 1,610 1,610 1,300
2019/09/10 1,650 1,650 1,630 1,630 200
2019/09/06 1,649 1,649 1,649 1,649 100
2019/09/05 1,622 1,622 1,622 1,622 100
2019/09/02 1,582 1,582 1,582 1,582 100
2019/08/30 1,649 1,649 1,649 1,649 100
2019/08/27 1,650 1,650 1,650 1,650 1,900
2019/08/15 1,620 1,620 1,620 1,620 200
2019/08/05 1,600 1,600 1,600 1,600 100
2019/07/29 1,650 1,650 1,650 1,650 100
2019/07/25 1,610 1,610 1,610 1,610 600
2019/07/18 1,650 1,650 1,650 1,650 700
2019/07/12 1,650 1,650 1,650 1,650 600
2019/07/10 1,610 1,610 1,610 1,610 500
2019/07/05 1,610 1,610 1,610 1,610 200
2019/06/26 1,610 1,610 1,610 1,610 1,700
2019/06/25 1,601 1,601 1,600 1,600 300
2019/06/20 1,560 1,560 1,560 1,560 100
2019/06/17 1,600 1,601 1,600 1,600 1,600
2019/06/05 1,590 1,590 1,590 1,590 200
2019/06/03 1,550 1,550 1,550 1,550 100
2019/05/24 1,580 1,580 1,580 1,580 600
2019/05/15 1,600 1,600 1,500 1,500 2,100
2019/05/07 1,561 1,561 1,561 1,561 200
2019/04/26 1,590 1,800 1,561 1,561 3,100
2019/04/25 1,600 1,600 1,530 1,550 3,900
2019/04/17 1,550 1,550 1,550 1,550 900
2019/04/15 1,600 1,600 1,600 1,600 1,600
2019/04/08 1,600 1,600 1,596 1,596 400
2019/04/05 1,680 1,680 1,680 1,680 300
2019/04/04 1,601 1,636 1,601 1,636 200
2019/04/03 1,600 1,600 1,600 1,600 100
2019/04/02 1,646 1,646 1,619 1,619 200
2019/04/01 1,687 1,687 1,686 1,686 300
2019/03/29 1,881 1,881 1,721 1,721 800
2019/03/28 2,050 2,050 1,721 1,721 800
2019/03/27 2,084 2,084 1,744 2,000 900
2019/03/26 2,088 2,088 2,084 2,084 200
2019/03/22 1,700 1,700 1,700 1,700 500
2019/03/20 1,690 1,690 1,690 1,690 100
2019/03/15 1,700 1,700 1,700 1,700 100
2019/03/12 1,700 1,700 1,660 1,660 500
2019/02/18 1,700 1,700 1,700 1,700 200
2019/02/15 1,696 1,700 1,696 1,700 200
2019/02/05 1,680 1,680 1,680 1,680 100
2019/01/31 1,601 1,601 1,601 1,601 100
2019/01/25 1,681 1,681 1,681 1,681 100
2019/01/17 1,700 1,700 1,700 1,700 1,000
2019/01/16 1,700 1,700 1,700 1,700 100
2019/01/15 1,699 1,700 1,699 1,700 500
2019/01/07 1,700 1,700 1,700 1,700 100

このページの先頭へ