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 |
---|---|---|---|---|---|
2016/12/30 | 609 | 609 | 609 | 609 | 1,000 |
2016/12/29 | 605 | 605 | 605 | 605 | 1,000 |
2016/12/27 | 609 | 609 | 600 | 600 | 2,000 |
2016/12/26 | 606 | 607 | 606 | 607 | 2,000 |
2016/12/22 | 610 | 610 | 610 | 610 | 1,000 |
2016/12/20 | 604 | 604 | 602 | 602 | 7,000 |
2016/12/16 | 599 | 599 | 599 | 599 | 1,000 |
2016/12/15 | 598 | 608 | 598 | 598 | 6,000 |
2016/12/14 | 600 | 600 | 600 | 600 | 3,000 |
2016/12/13 | 600 | 600 | 599 | 600 | 3,000 |
2016/12/06 | 594 | 594 | 594 | 594 | 1,000 |
2016/12/02 | 596 | 596 | 596 | 596 | 1,000 |
2016/11/25 | 596 | 596 | 596 | 596 | 1,000 |
2016/11/21 | 589 | 589 | 589 | 589 | 7,000 |
2016/11/18 | 590 | 590 | 590 | 590 | 4,000 |
2016/11/16 | 590 | 590 | 590 | 590 | 1,000 |
2016/11/15 | 594 | 594 | 591 | 591 | 2,000 |
2016/11/14 | 598 | 598 | 592 | 592 | 2,000 |
2016/11/04 | 592 | 599 | 592 | 598 | 4,000 |
2016/11/01 | 602 | 602 | 592 | 592 | 2,000 |
2016/10/28 | 592 | 592 | 592 | 592 | 1,000 |
2016/10/26 | 592 | 592 | 592 | 592 | 2,000 |
2016/10/25 | 606 | 606 | 592 | 592 | 4,000 |
2016/10/24 | 586 | 586 | 586 | 586 | 2,000 |
2016/10/20 | 605 | 605 | 605 | 605 | 5,000 |
2016/10/17 | 591 | 591 | 591 | 591 | 1,000 |
2016/10/13 | 580 | 580 | 580 | 580 | 1,000 |
2016/10/11 | 578 | 578 | 578 | 578 | 1,000 |
2016/10/04 | 577 | 577 | 577 | 577 | 1,000 |
2016/09/30 | 581 | 581 | 581 | 581 | 3,000 |
2016/09/29 | 570 | 571 | 570 | 571 | 2,000 |
2016/09/23 | 570 | 570 | 570 | 570 | 2,000 |
2016/09/20 | 598 | 598 | 590 | 590 | 7,000 |
2016/09/16 | 592 | 592 | 588 | 588 | 3,000 |
2016/09/15 | 585 | 585 | 585 | 585 | 1,000 |
2016/09/14 | 580 | 580 | 580 | 580 | 5,000 |
2016/09/09 | 580 | 580 | 580 | 580 | 1,000 |
2016/09/06 | 580 | 580 | 580 | 580 | 2,000 |
2016/09/05 | 582 | 582 | 582 | 582 | 1,000 |
2016/09/01 | 600 | 600 | 600 | 600 | 1,000 |
2016/08/25 | 600 | 600 | 600 | 600 | 1,000 |
2016/08/22 | 605 | 605 | 605 | 605 | 5,000 |
2016/08/18 | 576 | 576 | 576 | 576 | 1,000 |
2016/08/12 | 565 | 565 | 565 | 565 | 1,000 |
2016/08/03 | 572 | 572 | 572 | 572 | 1,000 |
2016/08/01 | 589 | 589 | 589 | 589 | 1,000 |
2016/07/27 | 561 | 561 | 561 | 561 | 1,000 |
2016/07/25 | 570 | 571 | 563 | 571 | 4,000 |
2016/07/22 | 581 | 581 | 570 | 570 | 4,000 |
2016/07/21 | 600 | 600 | 600 | 600 | 6,000 |
2016/07/20 | 659 | 659 | 659 | 659 | 32,000 |
2016/07/19 | 590 | 609 | 590 | 609 | 11,000 |
2016/07/15 | 590 | 590 | 589 | 590 | 13,000 |
2016/07/14 | 581 | 581 | 581 | 581 | 1,000 |
2016/07/13 | 580 | 580 | 580 | 580 | 1,000 |
2016/07/12 | 575 | 578 | 575 | 578 | 3,000 |
2016/07/08 | 570 | 570 | 570 | 570 | 1,000 |
2016/07/05 | 560 | 560 | 560 | 560 | 3,000 |
2016/07/04 | 567 | 567 | 567 | 567 | 1,000 |
2016/07/01 | 579 | 579 | 568 | 568 | 3,000 |
2016/06/30 | 562 | 562 | 562 | 562 | 1,000 |
2016/06/29 | 561 | 561 | 561 | 561 | 1,000 |
2016/06/24 | 603 | 603 | 574 | 574 | 9,000 |
2016/06/23 | 573 | 573 | 573 | 573 | 2,000 |
2016/06/22 | 570 | 570 | 570 | 570 | 1,000 |
2016/06/20 | 570 | 570 | 570 | 570 | 6,000 |
2016/06/17 | 558 | 561 | 558 | 561 | 4,000 |
2016/06/13 | 550 | 556 | 550 | 556 | 4,000 |
2016/06/06 | 543 | 549 | 543 | 549 | 2,000 |
2016/06/03 | 546 | 546 | 543 | 543 | 3,000 |
2016/06/02 | 565 | 565 | 565 | 565 | 1,000 |
2016/06/01 | 555 | 555 | 555 | 555 | 1,000 |
2016/05/30 | 540 | 540 | 540 | 540 | 1,000 |
2016/05/27 | 539 | 539 | 539 | 539 | 1,000 |
2016/05/25 | 539 | 539 | 539 | 539 | 1,000 |
2016/05/23 | 542 | 542 | 539 | 539 | 2,000 |
2016/05/20 | 554 | 554 | 554 | 554 | 5,000 |
2016/05/19 | 553 | 553 | 546 | 546 | 3,000 |
2016/05/16 | 548 | 548 | 538 | 538 | 2,000 |
2016/05/11 | 538 | 538 | 538 | 538 | 1,000 |
2016/05/10 | 518 | 518 | 518 | 518 | 1,000 |
2016/05/06 | 534 | 534 | 534 | 534 | 1,000 |
2016/04/25 | 525 | 525 | 525 | 525 | 1,000 |
2016/04/20 | 518 | 518 | 518 | 518 | 6,000 |
2016/04/19 | 515 | 515 | 515 | 515 | 1,000 |
2016/04/18 | 509 | 515 | 509 | 515 | 2,000 |
2016/04/15 | 500 | 515 | 500 | 515 | 3,000 |
2016/04/13 | 499 | 500 | 499 | 499 | 7,000 |
2016/04/11 | 485 | 485 | 485 | 485 | 1,000 |
2016/04/08 | 486 | 486 | 486 | 486 | 1,000 |
2016/04/07 | 490 | 490 | 490 | 490 | 1,000 |
2016/04/06 | 485 | 500 | 485 | 500 | 3,000 |
2016/04/05 | 500 | 500 | 500 | 500 | 1,000 |
2016/04/01 | 515 | 515 | 506 | 506 | 2,000 |
2016/03/31 | 517 | 519 | 511 | 511 | 3,000 |
2016/03/29 | 510 | 518 | 510 | 517 | 4,000 |
2016/03/28 | 515 | 515 | 515 | 515 | 1,000 |
2016/03/25 | 520 | 520 | 520 | 520 | 3,000 |
2016/03/24 | 524 | 524 | 524 | 524 | 2,000 |
2016/03/23 | 534 | 534 | 525 | 525 | 4,000 |
2016/03/22 | 528 | 528 | 525 | 525 | 11,000 |
2016/03/18 | 530 | 530 | 528 | 530 | 6,000 |
2016/03/17 | 530 | 530 | 527 | 527 | 5,000 |
2016/03/16 | 530 | 530 | 529 | 529 | 4,000 |
2016/03/15 | 530 | 530 | 530 | 530 | 2,000 |
2016/03/14 | 530 | 535 | 530 | 530 | 6,000 |
2016/03/11 | 525 | 525 | 525 | 525 | 1,000 |
2016/03/10 | 533 | 539 | 530 | 530 | 10,000 |
2016/03/09 | 540 | 540 | 540 | 540 | 2,000 |
2016/03/07 | 540 | 545 | 537 | 537 | 4,000 |
2016/03/04 | 542 | 542 | 539 | 540 | 5,000 |
2016/03/03 | 548 | 548 | 538 | 538 | 2,000 |
2016/03/01 | 543 | 543 | 543 | 543 | 1,000 |
2016/02/29 | 543 | 543 | 543 | 543 | 1,000 |
2016/02/26 | 543 | 543 | 543 | 543 | 1,000 |
2016/02/25 | 545 | 545 | 545 | 545 | 1,000 |
2016/02/24 | 548 | 548 | 548 | 548 | 1,000 |
2016/02/23 | 549 | 549 | 549 | 549 | 1,000 |
2016/02/22 | 555 | 555 | 545 | 549 | 8,000 |
2016/02/19 | 550 | 550 | 547 | 547 | 7,000 |
2016/02/17 | 546 | 550 | 545 | 545 | 4,000 |
2016/02/16 | 580 | 580 | 576 | 576 | 3,000 |
2016/02/15 | 580 | 585 | 580 | 585 | 3,000 |
2016/02/10 | 570 | 570 | 570 | 570 | 1,000 |
2016/02/08 | 587 | 587 | 587 | 587 | 1,000 |
2016/02/03 | 571 | 576 | 571 | 576 | 2,000 |
2016/02/01 | 577 | 587 | 577 | 587 | 4,000 |
2016/01/25 | 579 | 579 | 569 | 569 | 2,000 |
2016/01/21 | 560 | 560 | 559 | 559 | 3,000 |
2016/01/20 | 561 | 561 | 561 | 561 | 6,000 |
2016/01/19 | 562 | 562 | 562 | 562 | 2,000 |
2016/01/14 | 566 | 566 | 566 | 566 | 1,000 |
2016/01/13 | 567 | 567 | 567 | 567 | 1,000 |
2016/01/07 | 562 | 562 | 562 | 562 | 1,000 |
2016/01/05 | 566 | 566 | 566 | 566 | 1,000 |
2016/01/04 | 564 | 564 | 564 | 564 | 1,000 |