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 |
---|---|---|---|---|---|
2014/12/30 | 560 | 563 | 559 | 563 | 6,000 |
2014/12/29 | 572 | 575 | 561 | 562 | 16,000 |
2014/12/26 | 558 | 595 | 558 | 570 | 56,000 |
2014/12/25 | 532 | 538 | 531 | 538 | 19,000 |
2014/12/24 | 538 | 544 | 528 | 528 | 25,000 |
2014/12/22 | 534 | 537 | 527 | 535 | 15,000 |
2014/12/19 | 523 | 527 | 523 | 526 | 7,000 |
2014/12/18 | 522 | 527 | 522 | 522 | 9,000 |
2014/12/16 | 529 | 529 | 524 | 524 | 5,000 |
2014/12/15 | 529 | 529 | 524 | 524 | 15,000 |
2014/12/12 | 529 | 529 | 528 | 529 | 13,000 |
2014/12/11 | 522 | 527 | 520 | 527 | 7,000 |
2014/12/09 | 522 | 522 | 522 | 522 | 1,000 |
2014/12/05 | 524 | 524 | 524 | 524 | 1,000 |
2014/12/04 | 522 | 523 | 522 | 523 | 3,000 |
2014/12/03 | 529 | 529 | 523 | 523 | 2,000 |
2014/12/02 | 525 | 530 | 525 | 529 | 8,000 |
2014/12/01 | 522 | 522 | 520 | 520 | 5,000 |
2014/11/28 | 522 | 527 | 520 | 527 | 10,000 |
2014/11/27 | 512 | 532 | 512 | 532 | 10,000 |
2014/11/26 | 512 | 512 | 512 | 512 | 1,000 |
2014/11/25 | 512 | 512 | 510 | 512 | 5,000 |
2014/11/21 | 517 | 517 | 512 | 512 | 2,000 |
2014/11/20 | 515 | 517 | 515 | 517 | 6,000 |
2014/11/17 | 512 | 512 | 510 | 510 | 3,000 |
2014/11/14 | 512 | 512 | 512 | 512 | 1,000 |
2014/11/13 | 515 | 515 | 515 | 515 | 2,000 |
2014/11/11 | 524 | 524 | 524 | 524 | 1,000 |
2014/11/10 | 521 | 521 | 521 | 521 | 1,000 |
2014/11/05 | 501 | 511 | 501 | 511 | 5,000 |
2014/11/04 | 511 | 511 | 511 | 511 | 1,000 |
2014/10/31 | 520 | 520 | 500 | 500 | 3,000 |
2014/10/24 | 520 | 520 | 520 | 520 | 3,000 |
2014/10/20 | 498 | 500 | 495 | 500 | 11,000 |
2014/10/16 | 501 | 501 | 485 | 493 | 5,000 |
2014/10/15 | 513 | 513 | 513 | 513 | 1,000 |
2014/10/14 | 498 | 498 | 498 | 498 | 1,000 |
2014/10/10 | 500 | 500 | 500 | 500 | 1,000 |
2014/10/09 | 515 | 515 | 515 | 515 | 1,000 |
2014/10/08 | 505 | 505 | 505 | 505 | 1,000 |
2014/10/06 | 497 | 497 | 497 | 497 | 1,000 |
2014/10/02 | 504 | 504 | 504 | 504 | 1,000 |
2014/10/01 | 504 | 504 | 504 | 504 | 2,000 |
2014/09/30 | 503 | 524 | 503 | 524 | 2,000 |
2014/09/29 | 503 | 503 | 503 | 503 | 1,000 |
2014/09/26 | 544 | 544 | 500 | 500 | 11,000 |
2014/09/25 | 496 | 496 | 496 | 496 | 2,000 |
2014/09/22 | 491 | 496 | 491 | 496 | 7,000 |
2014/09/18 | 483 | 483 | 483 | 483 | 1,000 |
2014/09/11 | 480 | 480 | 480 | 480 | 1,000 |
2014/09/09 | 481 | 481 | 481 | 481 | 1,000 |
2014/09/04 | 479 | 479 | 479 | 479 | 1,000 |
2014/09/03 | 480 | 480 | 480 | 480 | 2,000 |
2014/09/02 | 482 | 482 | 482 | 482 | 3,000 |
2014/09/01 | 491 | 491 | 490 | 490 | 7,000 |
2014/08/27 | 480 | 480 | 475 | 475 | 5,000 |
2014/08/26 | 479 | 480 | 478 | 480 | 5,000 |
2014/08/25 | 485 | 485 | 485 | 485 | 1,000 |
2014/08/22 | 480 | 480 | 478 | 478 | 2,000 |
2014/08/21 | 476 | 480 | 476 | 480 | 8,000 |
2014/08/20 | 476 | 476 | 468 | 470 | 20,000 |
2014/08/19 | 488 | 488 | 488 | 488 | 1,000 |
2014/08/18 | 487 | 487 | 487 | 487 | 1,000 |
2014/08/15 | 480 | 480 | 480 | 480 | 1,000 |
2014/08/14 | 477 | 477 | 477 | 477 | 1,000 |
2014/08/13 | 476 | 476 | 476 | 476 | 1,000 |
2014/08/08 | 479 | 479 | 475 | 475 | 2,000 |
2014/08/07 | 476 | 476 | 476 | 476 | 1,000 |
2014/08/06 | 480 | 481 | 480 | 481 | 2,000 |
2014/08/05 | 478 | 480 | 478 | 480 | 2,000 |
2014/08/04 | 492 | 492 | 492 | 492 | 1,000 |
2014/08/01 | 492 | 492 | 492 | 492 | 1,000 |
2014/07/31 | 493 | 493 | 493 | 493 | 1,000 |
2014/07/30 | 493 | 493 | 493 | 493 | 1,000 |
2014/07/29 | 493 | 493 | 490 | 493 | 3,000 |
2014/07/25 | 487 | 487 | 487 | 487 | 3,000 |
2014/07/23 | 493 | 493 | 487 | 487 | 2,000 |
2014/07/22 | 487 | 493 | 486 | 486 | 34,000 |
2014/07/18 | 493 | 495 | 490 | 495 | 15,000 |
2014/07/17 | 499 | 499 | 497 | 497 | 5,000 |
2014/07/16 | 499 | 499 | 499 | 499 | 1,000 |
2014/07/15 | 491 | 500 | 491 | 500 | 21,000 |
2014/07/14 | 487 | 491 | 487 | 491 | 2,000 |
2014/07/11 | 484 | 484 | 484 | 484 | 2,000 |
2014/07/04 | 483 | 483 | 481 | 481 | 2,000 |
2014/07/02 | 489 | 490 | 488 | 490 | 9,000 |
2014/06/30 | 485 | 490 | 485 | 490 | 7,000 |
2014/06/25 | 481 | 481 | 481 | 481 | 6,000 |
2014/06/24 | 472 | 473 | 472 | 473 | 2,000 |
2014/06/20 | 469 | 469 | 469 | 469 | 8,000 |
2014/06/19 | 474 | 475 | 474 | 475 | 2,000 |
2014/06/18 | 473 | 473 | 473 | 473 | 1,000 |
2014/06/17 | 475 | 475 | 472 | 472 | 3,000 |
2014/06/16 | 475 | 475 | 475 | 475 | 1,000 |
2014/06/13 | 462 | 462 | 462 | 462 | 1,000 |
2014/06/11 | 461 | 462 | 461 | 462 | 2,000 |
2014/06/10 | 461 | 461 | 459 | 459 | 4,000 |
2014/06/09 | 460 | 460 | 460 | 460 | 3,000 |
2014/06/05 | 460 | 460 | 460 | 460 | 1,000 |
2014/06/04 | 452 | 452 | 452 | 452 | 1,000 |
2014/06/03 | 456 | 456 | 452 | 452 | 4,000 |
2014/06/02 | 459 | 459 | 459 | 459 | 1,000 |
2014/05/30 | 459 | 459 | 459 | 459 | 1,000 |
2014/05/29 | 455 | 455 | 455 | 455 | 1,000 |
2014/05/28 | 458 | 458 | 456 | 456 | 4,000 |
2014/05/26 | 455 | 460 | 452 | 453 | 26,000 |
2014/05/23 | 471 | 471 | 469 | 469 | 2,000 |
2014/05/22 | 489 | 489 | 471 | 471 | 3,000 |
2014/05/20 | 471 | 471 | 471 | 471 | 8,000 |
2014/05/15 | 478 | 478 | 475 | 475 | 2,000 |
2014/05/14 | 474 | 474 | 474 | 474 | 2,000 |
2014/05/13 | 470 | 471 | 470 | 471 | 2,000 |
2014/05/12 | 472 | 472 | 472 | 472 | 1,000 |
2014/05/09 | 467 | 467 | 467 | 467 | 1,000 |
2014/05/08 | 468 | 468 | 468 | 468 | 1,000 |
2014/05/07 | 468 | 468 | 468 | 468 | 1,000 |
2014/05/02 | 468 | 468 | 468 | 468 | 1,000 |
2014/04/25 | 464 | 464 | 464 | 464 | 2,000 |
2014/04/24 | 464 | 467 | 462 | 467 | 9,000 |
2014/04/23 | 464 | 468 | 464 | 468 | 2,000 |
2014/04/22 | 465 | 465 | 465 | 465 | 1,000 |
2014/04/21 | 470 | 470 | 470 | 470 | 6,000 |
2014/04/18 | 466 | 470 | 466 | 470 | 4,000 |
2014/04/17 | 470 | 470 | 468 | 468 | 5,000 |
2014/04/16 | 470 | 470 | 469 | 469 | 5,000 |
2014/04/15 | 470 | 473 | 470 | 470 | 18,000 |
2014/04/14 | 470 | 470 | 470 | 470 | 1,000 |
2014/04/11 | 470 | 470 | 470 | 470 | 5,000 |
2014/04/09 | 470 | 470 | 470 | 470 | 2,000 |
2014/04/04 | 471 | 471 | 471 | 471 | 1,000 |
2014/04/03 | 477 | 485 | 477 | 485 | 2,000 |
2014/04/01 | 490 | 490 | 490 | 490 | 1,000 |
2014/03/31 | 472 | 472 | 472 | 472 | 2,000 |
2014/03/28 | 478 | 478 | 470 | 470 | 6,000 |
2014/03/26 | 478 | 478 | 478 | 478 | 5,000 |
2014/03/25 | 480 | 480 | 480 | 480 | 2,000 |
2014/03/20 | 480 | 480 | 470 | 470 | 8,000 |
2014/03/19 | 480 | 480 | 480 | 480 | 3,000 |
2014/03/17 | 473 | 473 | 473 | 473 | 1,000 |
2014/03/13 | 474 | 474 | 473 | 473 | 2,000 |
2014/03/07 | 475 | 475 | 475 | 475 | 1,000 |
2014/03/06 | 472 | 472 | 472 | 472 | 1,000 |
2014/03/04 | 477 | 477 | 476 | 476 | 2,000 |
2014/03/03 | 470 | 470 | 470 | 470 | 3,000 |
2014/02/26 | 472 | 472 | 472 | 472 | 1,000 |
2014/02/25 | 477 | 477 | 476 | 477 | 3,000 |
2014/02/24 | 470 | 470 | 462 | 470 | 5,000 |
2014/02/21 | 471 | 471 | 465 | 470 | 6,000 |
2014/02/20 | 487 | 487 | 487 | 487 | 8,000 |
2014/02/19 | 487 | 487 | 486 | 487 | 8,000 |
2014/02/18 | 478 | 481 | 478 | 481 | 6,000 |
2014/02/17 | 494 | 494 | 494 | 494 | 5,000 |
2014/02/13 | 489 | 489 | 489 | 489 | 3,000 |
2014/02/12 | 481 | 481 | 481 | 481 | 1,000 |
2014/02/04 | 480 | 481 | 479 | 479 | 9,000 |
2014/02/03 | 480 | 488 | 480 | 488 | 4,000 |
2014/01/31 | 495 | 495 | 482 | 482 | 2,000 |
2014/01/30 | 495 | 495 | 480 | 480 | 15,000 |
2014/01/27 | 495 | 495 | 485 | 485 | 13,000 |
2014/01/24 | 496 | 496 | 496 | 496 | 2,000 |
2014/01/22 | 485 | 485 | 485 | 485 | 1,000 |
2014/01/21 | 486 | 486 | 486 | 486 | 1,000 |
2014/01/20 | 490 | 493 | 482 | 484 | 9,000 |
2014/01/17 | 485 | 488 | 480 | 482 | 7,000 |
2014/01/16 | 478 | 494 | 478 | 494 | 3,000 |
2014/01/14 | 475 | 475 | 475 | 475 | 1,000 |
2014/01/09 | 480 | 480 | 480 | 480 | 1,000 |
2014/01/07 | 474 | 475 | 474 | 475 | 3,000 |
2014/01/06 | 473 | 473 | 473 | 473 | 5,000 |