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
2021/12/27 1,720 1,722 1,720 1,722 600
2021/12/24 1,720 1,720 1,720 1,720 200
2021/12/17 1,720 1,720 1,720 1,720 400
2021/12/16 1,720 1,720 1,720 1,720 700
2021/12/15 1,710 1,720 1,710 1,715 3,500
2021/12/13 1,710 1,710 1,710 1,710 100
2021/12/08 1,718 1,718 1,718 1,718 100
2021/12/03 1,719 1,719 1,719 1,719 100
2021/11/25 1,719 1,719 1,719 1,719 500
2021/11/15 1,720 1,720 1,720 1,720 600
2021/11/08 1,653 1,653 1,653 1,653 200
2021/11/05 1,720 1,720 1,720 1,720 200
2021/11/04 1,720 1,720 1,720 1,720 100
2021/10/27 1,720 1,720 1,720 1,720 100
2021/10/26 1,720 1,720 1,720 1,720 100
2021/10/25 1,720 1,720 1,720 1,720 400
2021/10/19 1,700 1,720 1,700 1,720 500
2021/10/18 1,700 1,700 1,700 1,700 200
2021/10/15 1,700 1,700 1,700 1,700 200
2021/10/05 1,699 1,699 1,699 1,699 100
2021/09/28 1,700 1,700 1,700 1,700 200
2021/09/24 1,699 1,700 1,699 1,700 600
2021/09/22 1,700 1,700 1,699 1,699 400
2021/09/17 1,730 1,730 1,730 1,730 200
2021/09/15 1,709 1,720 1,709 1,720 800
2021/09/14 1,749 1,749 1,749 1,749 500
2021/09/13 1,768 1,768 1,768 1,768 1,000
2021/09/10 1,705 1,710 1,705 1,710 200
2021/09/09 1,727 1,727 1,727 1,727 100
2021/09/08 1,703 1,720 1,703 1,715 600
2021/09/07 1,757 1,757 1,757 1,757 400
2021/09/06 1,767 1,767 1,767 1,767 200
2021/09/03 1,730 1,730 1,730 1,730 100
2021/09/01 1,690 1,690 1,690 1,690 100
2021/08/31 1,690 1,690 1,690 1,690 100
2021/08/27 1,690 1,690 1,690 1,690 100
2021/08/26 1,690 1,690 1,690 1,690 1,200
2021/08/18 1,730 1,730 1,730 1,730 1,900
2021/08/17 1,700 1,700 1,700 1,700 100
2021/08/16 1,700 1,700 1,700 1,700 600
2021/08/13 1,700 1,700 1,700 1,700 100
2021/08/10 1,710 1,710 1,700 1,700 200
2021/07/27 1,710 1,710 1,710 1,710 100
2021/07/26 1,700 1,700 1,700 1,700 300
2021/07/20 1,661 1,696 1,661 1,696 200
2021/07/19 1,770 1,770 1,770 1,770 100
2021/07/15 1,700 1,701 1,700 1,701 1,400
2021/07/05 1,700 1,700 1,700 1,700 200
2021/07/01 1,660 1,660 1,660 1,660 100
2021/06/30 1,700 1,700 1,700 1,700 100
2021/06/28 1,700 1,700 1,700 1,700 500
2021/06/25 1,660 1,700 1,660 1,700 1,400
2021/06/15 1,679 1,700 1,679 1,700 700
2021/06/14 1,651 1,651 1,651 1,651 200
2021/06/09 1,665 1,665 1,665 1,665 100
2021/06/04 1,700 1,700 1,700 1,700 100
2021/05/25 1,700 1,700 1,700 1,700 500
2021/05/18 1,700 1,700 1,700 1,700 300
2021/05/17 1,700 1,700 1,700 1,700 300
2021/05/12 1,600 1,600 1,600 1,600 100
2021/05/07 1,620 1,632 1,620 1,632 400
2021/04/30 1,700 1,700 1,700 1,700 100
2021/04/27 1,700 1,700 1,700 1,700 100
2021/04/23 1,620 1,700 1,620 1,700 2,800
2021/04/15 1,700 1,700 1,700 1,700 600
2021/04/06 1,663 1,663 1,663 1,663 100
2021/04/05 1,740 1,740 1,740 1,740 100
2021/03/29 1,740 1,740 1,740 1,740 900
2021/03/26 1,740 1,760 1,740 1,760 1,500
2021/03/25 1,720 1,749 1,720 1,749 300
2021/03/23 1,700 1,700 1,700 1,700 100
2021/03/15 1,700 1,720 1,700 1,720 4,400
2021/03/08 1,720 1,720 1,640 1,640 200
2021/02/25 1,720 1,720 1,720 1,720 100
2021/02/12 1,700 1,760 1,700 1,760 200
2021/02/09 1,740 1,740 1,740 1,740 100
2021/01/27 1,710 1,710 1,710 1,710 600
2021/01/07 1,709 1,709 1,709 1,709 100
2021/01/06 1,670 1,670 1,670 1,670 100

このページの先頭へ