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 |
---|---|---|---|---|---|
2015/12/25 | 566 | 566 | 566 | 566 | 4,000 |
2015/12/24 | 571 | 571 | 571 | 571 | 1,000 |
2015/12/21 | 575 | 575 | 575 | 575 | 7,000 |
2015/12/18 | 584 | 585 | 581 | 585 | 3,000 |
2015/12/16 | 579 | 584 | 579 | 584 | 4,000 |
2015/12/15 | 583 | 583 | 583 | 583 | 4,000 |
2015/12/14 | 573 | 573 | 573 | 573 | 1,000 |
2015/12/11 | 574 | 574 | 574 | 574 | 1,000 |
2015/12/10 | 576 | 577 | 576 | 577 | 2,000 |
2015/12/09 | 576 | 576 | 576 | 576 | 1,000 |
2015/12/08 | 576 | 576 | 575 | 575 | 2,000 |
2015/12/04 | 576 | 576 | 576 | 576 | 1,000 |
2015/12/03 | 585 | 585 | 579 | 579 | 2,000 |
2015/12/02 | 587 | 587 | 587 | 587 | 1,000 |
2015/11/30 | 579 | 579 | 579 | 579 | 1,000 |
2015/11/25 | 588 | 588 | 588 | 588 | 1,000 |
2015/11/20 | 588 | 588 | 588 | 588 | 6,000 |
2015/11/18 | 562 | 562 | 562 | 562 | 1,000 |
2015/11/16 | 555 | 555 | 555 | 555 | 1,000 |
2015/11/04 | 546 | 548 | 546 | 548 | 2,000 |
2015/11/02 | 556 | 556 | 556 | 556 | 1,000 |
2015/10/30 | 566 | 566 | 556 | 556 | 2,000 |
2015/10/23 | 556 | 556 | 556 | 556 | 2,000 |
2015/10/22 | 547 | 547 | 547 | 547 | 1,000 |
2015/10/20 | 546 | 546 | 546 | 546 | 7,000 |
2015/10/19 | 556 | 556 | 556 | 556 | 1,000 |
2015/10/16 | 557 | 557 | 556 | 556 | 3,000 |
2015/10/15 | 555 | 555 | 555 | 555 | 1,000 |
2015/10/14 | 555 | 555 | 555 | 555 | 1,000 |
2015/10/09 | 548 | 548 | 548 | 548 | 1,000 |
2015/10/08 | 546 | 546 | 546 | 546 | 1,000 |
2015/10/06 | 548 | 548 | 548 | 548 | 2,000 |
2015/10/05 | 552 | 552 | 552 | 552 | 1,000 |
2015/10/02 | 570 | 570 | 570 | 570 | 1,000 |
2015/09/30 | 551 | 551 | 551 | 551 | 1,000 |
2015/09/29 | 557 | 557 | 557 | 557 | 1,000 |
2015/09/28 | 585 | 585 | 585 | 585 | 1,000 |
2015/09/24 | 585 | 585 | 585 | 585 | 5,000 |
2015/09/17 | 561 | 561 | 561 | 561 | 1,000 |
2015/09/10 | 550 | 550 | 550 | 550 | 2,000 |
2015/09/07 | 562 | 562 | 562 | 562 | 1,000 |
2015/09/03 | 542 | 542 | 542 | 542 | 1,000 |
2015/09/01 | 542 | 542 | 542 | 542 | 1,000 |
2015/08/31 | 540 | 540 | 540 | 540 | 1,000 |
2015/08/28 | 532 | 532 | 532 | 532 | 1,000 |
2015/08/25 | 564 | 564 | 542 | 542 | 3,000 |
2015/08/24 | 546 | 546 | 544 | 544 | 2,000 |
2015/08/20 | 560 | 560 | 550 | 550 | 7,000 |
2015/08/18 | 560 | 560 | 560 | 560 | 1,000 |
2015/08/17 | 551 | 551 | 551 | 551 | 2,000 |
2015/08/12 | 551 | 551 | 550 | 550 | 2,000 |
2015/08/11 | 550 | 551 | 550 | 551 | 2,000 |
2015/08/10 | 550 | 550 | 550 | 550 | 3,000 |
2015/08/04 | 556 | 558 | 556 | 558 | 3,000 |
2015/07/31 | 561 | 561 | 561 | 561 | 1,000 |
2015/07/28 | 553 | 553 | 553 | 553 | 1,000 |
2015/07/24 | 558 | 558 | 558 | 558 | 2,000 |
2015/07/23 | 588 | 588 | 588 | 588 | 1,000 |
2015/07/21 | 614 | 614 | 563 | 589 | 41,000 |
2015/07/17 | 551 | 557 | 551 | 557 | 7,000 |
2015/07/16 | 550 | 555 | 550 | 555 | 3,000 |
2015/07/15 | 550 | 554 | 550 | 554 | 6,000 |
2015/07/14 | 542 | 547 | 542 | 547 | 6,000 |
2015/07/13 | 545 | 545 | 541 | 541 | 2,000 |
2015/07/09 | 540 | 540 | 536 | 536 | 4,000 |
2015/07/08 | 542 | 542 | 542 | 542 | 1,000 |
2015/07/06 | 542 | 542 | 542 | 542 | 2,000 |
2015/07/02 | 543 | 543 | 543 | 543 | 1,000 |
2015/07/01 | 543 | 543 | 543 | 543 | 1,000 |
2015/06/29 | 537 | 537 | 534 | 534 | 2,000 |
2015/06/25 | 545 | 545 | 540 | 540 | 8,000 |
2015/06/24 | 541 | 547 | 541 | 547 | 6,000 |
2015/06/23 | 538 | 538 | 538 | 538 | 1,000 |
2015/06/22 | 557 | 557 | 533 | 533 | 35,000 |
2015/06/18 | 550 | 550 | 550 | 550 | 1,000 |
2015/06/15 | 544 | 550 | 544 | 550 | 6,000 |
2015/06/12 | 544 | 544 | 544 | 544 | 1,000 |
2015/06/10 | 556 | 556 | 537 | 540 | 11,000 |
2015/06/09 | 550 | 561 | 550 | 558 | 8,000 |
2015/06/08 | 549 | 549 | 549 | 549 | 2,000 |
2015/06/05 | 546 | 546 | 544 | 544 | 4,000 |
2015/06/03 | 543 | 543 | 543 | 543 | 1,000 |
2015/06/01 | 547 | 547 | 547 | 547 | 1,000 |
2015/05/29 | 540 | 540 | 539 | 539 | 3,000 |
2015/05/28 | 540 | 540 | 540 | 540 | 1,000 |
2015/05/27 | 531 | 531 | 531 | 531 | 12,000 |
2015/05/25 | 550 | 550 | 550 | 550 | 1,000 |
2015/05/22 | 554 | 554 | 550 | 550 | 3,000 |
2015/05/20 | 553 | 553 | 552 | 552 | 7,000 |
2015/05/19 | 552 | 552 | 552 | 552 | 1,000 |
2015/05/18 | 553 | 553 | 553 | 553 | 1,000 |
2015/05/13 | 547 | 547 | 547 | 547 | 1,000 |
2015/05/12 | 543 | 543 | 543 | 543 | 1,000 |
2015/05/11 | 538 | 538 | 538 | 538 | 3,000 |
2015/05/08 | 542 | 542 | 542 | 542 | 3,000 |
2015/05/07 | 544 | 544 | 544 | 544 | 1,000 |
2015/05/01 | 542 | 542 | 537 | 537 | 5,000 |
2015/04/28 | 545 | 545 | 536 | 536 | 5,000 |
2015/04/24 | 547 | 547 | 545 | 545 | 3,000 |
2015/04/23 | 546 | 547 | 545 | 547 | 3,000 |
2015/04/22 | 549 | 549 | 548 | 548 | 3,000 |
2015/04/20 | 553 | 554 | 549 | 549 | 13,000 |
2015/04/17 | 550 | 552 | 550 | 552 | 4,000 |
2015/04/16 | 550 | 550 | 549 | 549 | 4,000 |
2015/04/15 | 549 | 550 | 549 | 550 | 6,000 |
2015/04/14 | 547 | 547 | 547 | 547 | 1,000 |
2015/04/13 | 548 | 548 | 547 | 547 | 3,000 |
2015/04/10 | 547 | 547 | 547 | 547 | 3,000 |
2015/04/09 | 547 | 547 | 547 | 547 | 3,000 |
2015/04/08 | 545 | 546 | 545 | 546 | 3,000 |
2015/04/07 | 546 | 546 | 546 | 546 | 1,000 |
2015/04/06 | 545 | 545 | 541 | 541 | 7,000 |
2015/04/03 | 581 | 581 | 540 | 541 | 33,000 |
2015/04/02 | 580 | 583 | 580 | 583 | 5,000 |
2015/04/01 | 581 | 581 | 574 | 574 | 3,000 |
2015/03/31 | 570 | 582 | 570 | 582 | 3,000 |
2015/03/30 | 565 | 570 | 565 | 570 | 3,000 |
2015/03/25 | 590 | 590 | 588 | 588 | 3,000 |
2015/03/24 | 590 | 590 | 590 | 590 | 2,000 |
2015/03/23 | 590 | 593 | 590 | 593 | 9,000 |
2015/03/20 | 569 | 586 | 569 | 586 | 6,000 |
2015/03/19 | 560 | 562 | 560 | 562 | 6,000 |
2015/03/18 | 554 | 559 | 554 | 559 | 7,000 |
2015/03/17 | 551 | 559 | 550 | 559 | 6,000 |
2015/03/16 | 545 | 550 | 545 | 550 | 14,000 |
2015/03/13 | 545 | 545 | 545 | 545 | 1,000 |
2015/03/12 | 544 | 544 | 544 | 544 | 4,000 |
2015/03/11 | 545 | 545 | 544 | 544 | 3,000 |
2015/03/09 | 545 | 545 | 544 | 544 | 3,000 |
2015/03/06 | 544 | 544 | 544 | 544 | 1,000 |
2015/03/05 | 541 | 545 | 541 | 545 | 2,000 |
2015/03/04 | 545 | 545 | 539 | 540 | 3,000 |
2015/03/03 | 540 | 540 | 540 | 540 | 1,000 |
2015/02/27 | 540 | 541 | 538 | 538 | 7,000 |
2015/02/26 | 548 | 548 | 535 | 535 | 24,000 |
2015/02/25 | 550 | 554 | 549 | 554 | 6,000 |
2015/02/24 | 545 | 555 | 545 | 546 | 4,000 |
2015/02/23 | 543 | 543 | 543 | 543 | 2,000 |
2015/02/20 | 554 | 555 | 551 | 551 | 10,000 |
2015/02/19 | 557 | 558 | 554 | 554 | 6,000 |
2015/02/18 | 554 | 560 | 554 | 557 | 17,000 |
2015/02/17 | 563 | 573 | 563 | 573 | 4,000 |
2015/02/13 | 559 | 565 | 559 | 560 | 4,000 |
2015/02/12 | 557 | 558 | 557 | 558 | 2,000 |
2015/02/10 | 555 | 557 | 555 | 557 | 2,000 |
2015/02/09 | 550 | 550 | 550 | 550 | 1,000 |
2015/02/06 | 551 | 551 | 550 | 550 | 3,000 |
2015/02/05 | 556 | 557 | 555 | 555 | 5,000 |
2015/02/03 | 563 | 563 | 563 | 563 | 1,000 |
2015/02/02 | 567 | 567 | 563 | 563 | 3,000 |
2015/01/30 | 577 | 577 | 577 | 577 | 1,000 |
2015/01/29 | 570 | 570 | 570 | 570 | 1,000 |
2015/01/28 | 560 | 560 | 560 | 560 | 1,000 |
2015/01/27 | 570 | 570 | 570 | 570 | 1,000 |
2015/01/26 | 575 | 575 | 575 | 575 | 2,000 |
2015/01/23 | 555 | 555 | 550 | 555 | 5,000 |
2015/01/22 | 552 | 552 | 552 | 552 | 1,000 |
2015/01/21 | 552 | 552 | 552 | 552 | 2,000 |
2015/01/20 | 554 | 554 | 546 | 546 | 11,000 |
2015/01/19 | 550 | 550 | 550 | 550 | 1,000 |
2015/01/16 | 552 | 552 | 544 | 546 | 10,000 |
2015/01/15 | 556 | 556 | 553 | 555 | 6,000 |
2015/01/14 | 555 | 555 | 555 | 555 | 1,000 |
2015/01/13 | 557 | 564 | 555 | 555 | 4,000 |
2015/01/09 | 562 | 562 | 557 | 557 | 3,000 |
2015/01/08 | 556 | 567 | 556 | 567 | 4,000 |
2015/01/07 | 564 | 564 | 564 | 564 | 1,000 |
2015/01/06 | 564 | 564 | 564 | 564 | 1,000 |
2015/01/05 | 565 | 565 | 565 | 565 | 1,000 |