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

セキチュー(9976)の株価時系列情報

セキチュー(9976)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
1999/12/29 580 580 580 580 2,000
1999/12/28 600 600 580 580 4,000
1999/12/27 650 650 600 600 4,000
1999/12/24 599 599 599 599 5,000
1999/12/22 668 668 668 668 1,000
1999/12/21 670 670 670 670 1,000
1999/12/20 678 678 670 675 10,000
1999/12/17 600 680 600 678 14,000
1999/12/16 580 580 580 580 2,000
1999/12/15 621 621 610 610 11,000
1999/12/14 621 621 610 610 4,000
1999/12/13 621 621 621 621 1,000
1999/12/10 620 620 620 620 1,000
1999/12/09 635 635 635 635 3,000
1999/12/08 635 635 635 635 1,000
1999/12/06 650 650 650 650 1,000
1999/12/03 650 690 650 690 6,000
1999/12/02 650 650 650 650 3,000
1999/12/01 650 650 650 650 1,000
1999/11/30 655 655 655 655 1,000
1999/11/25 690 690 690 690 2,000
1999/11/24 699 699 699 699 2,000
1999/11/22 700 700 699 699 10,000
1999/11/19 652 652 650 650 5,000
1999/11/18 667 667 650 650 6,000
1999/11/16 685 685 685 685 3,000
1999/11/15 700 700 700 700 1,000
1999/11/12 705 705 705 705 1,000
1999/11/11 705 705 705 705 1,000
1999/11/10 700 700 700 700 2,000
1999/11/09 700 700 700 700 1,000
1999/11/08 714 714 714 714 1,000
1999/11/04 728 728 728 728 3,000
1999/11/01 780 780 780 780 1,000
1999/10/25 740 800 740 800 4,000
1999/10/21 800 800 800 800 1,000
1999/10/20 800 800 800 800 9,000
1999/10/19 780 780 750 750 2,000
1999/10/18 780 780 780 780 1,000
1999/10/15 780 780 780 780 3,000
1999/10/08 780 834 780 834 12,000
1999/10/07 690 780 690 780 9,000
1999/10/01 786 786 786 786 1,000
1999/09/29 687 787 687 787 5,000
1999/09/24 799 799 799 799 2,000
1999/09/21 814 814 814 814 4,000
1999/09/20 814 814 814 814 8,000
1999/09/16 675 750 675 675 3,000
1999/09/13 675 675 671 671 3,000
1999/09/10 671 671 671 671 1,000
1999/09/09 671 671 671 671 1,000
1999/09/02 780 780 770 770 2,000
1999/09/01 750 770 750 770 2,000
1999/08/31 750 750 750 750 2,000
1999/08/30 795 795 750 750 6,000
1999/08/26 660 770 660 760 5,000
1999/08/25 800 800 730 730 10,000
1999/08/24 848 850 800 800 20,000
1999/08/23 810 810 810 810 7,000
1999/08/20 710 710 710 710 4,000
1999/08/19 610 610 610 610 1,000
1999/08/18 655 655 611 611 2,000
1999/08/16 600 600 600 600 2,000
1999/08/11 610 610 610 610 5,000
1999/08/05 610 611 610 610 3,000
1999/08/04 603 603 603 603 1,000
1999/07/30 680 680 680 680 1,000
1999/07/27 670 670 670 670 1,000
1999/07/26 669 669 669 669 3,000
1999/07/23 769 769 769 769 3,000
1999/07/21 800 800 798 800 12,000
1999/07/19 840 850 790 798 13,000
1999/07/16 790 790 760 790 15,000
1999/07/15 690 690 690 690 8,000
1999/07/14 600 600 590 590 4,000
1999/07/12 579 580 579 580 4,000
1999/07/09 565 565 565 565 1,000
1999/07/08 550 560 550 560 9,000
1999/07/07 550 550 550 550 3,000
1999/07/06 550 550 550 550 6,000
1999/07/05 550 550 549 550 6,000
1999/07/02 549 550 549 550 4,000
1999/07/01 549 549 549 549 5,000
1999/06/29 530 530 530 530 1,000
1999/06/25 511 511 511 511 7,000
1999/06/24 550 550 530 530 2,000
1999/06/23 550 550 550 550 2,000
1999/06/22 550 550 550 550 3,000
1999/06/21 550 550 550 550 13,000
1999/06/18 549 549 549 549 1,000
1999/06/16 538 538 538 538 1,000
1999/06/15 538 538 538 538 1,000
1999/06/14 538 538 538 538 2,000
1999/06/10 510 540 510 540 5,000
1999/06/09 510 510 510 510 2,000
1999/06/08 520 520 510 510 2,000
1999/06/07 523 523 520 520 3,000
1999/06/03 526 526 526 526 2,000
1999/05/28 511 511 511 511 1,000
1999/05/25 535 535 535 535 3,000
1999/05/24 540 540 540 540 1,000
1999/05/21 543 543 540 543 4,000
1999/05/20 549 549 549 549 13,000
1999/05/19 529 529 529 529 1,000
1999/05/17 508 508 508 508 1,000
1999/05/13 504 504 504 504 1,000
1999/05/12 502 502 502 502 1,000
1999/05/11 502 502 502 502 1,000
1999/05/10 502 502 502 502 1,000
1999/05/06 501 501 501 501 1,000
1999/04/30 501 501 501 501 4,000
1999/04/23 520 532 512 532 8,000
1999/04/21 549 549 549 549 2,000
1999/04/20 550 550 549 549 12,000
1999/04/16 530 530 510 510 3,000
1999/04/12 505 560 505 560 4,000
1999/04/09 501 501 501 501 2,000
1999/04/08 501 501 501 501 2,000
1999/04/07 550 550 550 550 2,000
1999/04/06 551 555 550 550 20,000
1999/04/05 540 541 540 541 20,000
1999/04/02 460 461 460 461 4,000
1999/04/01 468 469 460 460 6,000
1999/03/30 465 473 465 473 4,000
1999/03/25 497 497 497 497 4,000
1999/03/23 530 530 500 500 14,000
1999/03/19 465 500 465 500 19,000
1999/03/18 460 489 460 489 5,000
1999/03/17 460 460 460 460 2,000
1999/03/16 469 469 455 455 2,000
1999/03/12 489 489 489 489 2,000
1999/03/08 495 495 495 495 1,000
1999/03/05 484 484 484 484 1,000
1999/02/25 451 485 451 485 6,000
1999/02/23 533 533 533 533 1,000
1999/02/22 540 540 540 540 14,000
1999/02/19 500 500 500 500 1,000
1999/02/18 470 500 470 500 6,000
1999/02/17 470 470 470 470 1,000
1999/02/15 470 470 470 470 4,000
1999/02/12 470 470 470 470 10,000
1999/02/10 470 470 470 470 3,000
1999/02/08 451 470 451 460 4,000
1999/02/04 470 470 470 470 2,000
1999/02/03 475 475 475 475 2,000
1999/02/02 490 490 490 490 1,000
1999/02/01 490 490 490 490 1,000
1999/01/29 490 490 490 490 2,000
1999/01/28 490 490 490 490 8,000
1999/01/25 594 594 594 594 3,000
1999/01/21 617 617 617 617 1,000
1999/01/20 618 618 618 618 11,000
1999/01/19 518 518 518 518 2,000
1999/01/18 518 518 518 518 1,000
1999/01/13 517 517 517 517 1,000
1999/01/11 465 465 465 465 1,000
1999/01/07 478 478 478 478 1,000
1999/01/05 518 518 518 518 1,000

このページの先頭へ