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 |
---|---|---|---|---|---|
2018/12/25 | 1,050 | 1,050 | 1,048 | 1,048 | 800 |
2018/12/21 | 1,055 | 1,055 | 1,055 | 1,055 | 500 |
2018/12/20 | 1,089 | 1,089 | 1,055 | 1,055 | 4,600 |
2018/12/19 | 1,118 | 1,120 | 1,110 | 1,119 | 1,700 |
2018/12/18 | 1,105 | 1,105 | 1,105 | 1,105 | 400 |
2018/12/17 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
2018/12/14 | 1,120 | 1,120 | 1,120 | 1,120 | 1,800 |
2018/12/13 | 1,120 | 1,120 | 1,120 | 1,120 | 900 |
2018/12/12 | 1,110 | 1,120 | 1,110 | 1,120 | 400 |
2018/12/10 | 1,104 | 1,104 | 1,104 | 1,104 | 100 |
2018/12/03 | 1,104 | 1,104 | 1,104 | 1,104 | 100 |
2018/11/27 | 1,120 | 1,120 | 1,110 | 1,110 | 200 |
2018/11/22 | 1,120 | 1,120 | 1,120 | 1,120 | 2,600 |
2018/11/20 | 1,150 | 1,150 | 1,150 | 1,150 | 2,800 |
2018/11/19 | 1,140 | 1,140 | 1,134 | 1,134 | 700 |
2018/11/15 | 1,115 | 1,115 | 1,115 | 1,115 | 200 |
2018/11/14 | 1,120 | 1,120 | 1,120 | 1,120 | 600 |
2018/11/05 | 1,120 | 1,120 | 1,090 | 1,090 | 600 |
2018/11/01 | 1,150 | 1,150 | 1,150 | 1,150 | 600 |
2018/10/25 | 1,161 | 1,161 | 1,161 | 1,161 | 600 |
2018/10/23 | 1,170 | 1,170 | 1,170 | 1,170 | 200 |
2018/10/22 | 1,199 | 1,199 | 1,197 | 1,197 | 3,200 |
2018/10/19 | 1,155 | 1,180 | 1,155 | 1,180 | 300 |
2018/10/18 | 1,150 | 1,150 | 1,150 | 1,150 | 300 |
2018/10/17 | 1,120 | 1,150 | 1,120 | 1,150 | 2,600 |
2018/10/16 | 1,175 | 1,175 | 1,149 | 1,150 | 1,500 |
2018/10/15 | 1,172 | 1,175 | 1,170 | 1,170 | 800 |
2018/10/01 | 1,180 | 1,200 | 1,180 | 1,200 | 400 |
2018/09/28 | 1,207 | 1,210 | 1,157 | 1,170 | 4,200 |
2018/09/27 | 1,178 | 1,178 | 1,178 | 1,178 | 600 |
2018/09/25 | 1,209 | 1,209 | 1,179 | 1,208 | 1,500 |
2018/09/20 | 1,210 | 1,210 | 1,210 | 1,210 | 2,600 |
2018/09/19 | 1,187 | 1,200 | 1,187 | 1,200 | 600 |
2018/09/18 | 1,201 | 1,201 | 1,185 | 1,185 | 300 |
2018/09/13 | 1,210 | 1,210 | 1,210 | 1,210 | 500 |
2018/08/28 | 1,150 | 1,150 | 1,150 | 1,150 | 500 |
2018/08/27 | 1,172 | 1,177 | 1,172 | 1,177 | 600 |
2018/08/24 | 1,229 | 1,229 | 1,199 | 1,199 | 1,400 |
2018/08/23 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
2018/08/20 | 1,200 | 1,228 | 1,200 | 1,228 | 3,100 |
2018/08/16 | 1,184 | 1,200 | 1,184 | 1,200 | 600 |
2018/08/16 | 1 -> 0.50 分割 | ||||
2018/07/26 | 607 | 607 | 607 | 607 | 1,000 |
2018/07/25 | 597 | 597 | 597 | 597 | 2,000 |
2018/07/20 | 604 | 604 | 597 | 597 | 31,000 |
2018/07/19 | 615 | 619 | 613 | 614 | 9,000 |
2018/07/18 | 615 | 625 | 615 | 625 | 8,000 |
2018/07/17 | 597 | 615 | 597 | 615 | 8,000 |
2018/07/13 | 607 | 607 | 607 | 607 | 5,000 |
2018/07/12 | 600 | 600 | 600 | 600 | 1,000 |
2018/07/11 | 590 | 590 | 590 | 590 | 1,000 |
2018/07/09 | 575 | 575 | 575 | 575 | 1,000 |
2018/07/06 | 585 | 585 | 585 | 585 | 1,000 |
2018/07/03 | 587 | 587 | 587 | 587 | 5,000 |
2018/06/25 | 615 | 615 | 615 | 615 | 4,000 |
2018/06/21 | 610 | 610 | 610 | 610 | 1,000 |
2018/06/20 | 615 | 615 | 615 | 615 | 6,000 |
2018/06/19 | 609 | 610 | 609 | 610 | 8,000 |
2018/06/18 | 602 | 602 | 602 | 602 | 5,000 |
2018/06/15 | 612 | 612 | 612 | 612 | 2,000 |
2018/06/13 | 611 | 611 | 611 | 611 | 1,000 |
2018/06/05 | 611 | 611 | 611 | 611 | 1,000 |
2018/06/04 | 621 | 621 | 611 | 611 | 3,000 |
2018/05/31 | 620 | 630 | 620 | 629 | 9,000 |
2018/05/30 | 614 | 614 | 614 | 614 | 2,000 |
2018/05/29 | 608 | 608 | 608 | 608 | 1,000 |
2018/05/25 | 628 | 628 | 628 | 628 | 1,000 |
2018/05/22 | 618 | 628 | 618 | 628 | 2,000 |
2018/05/21 | 638 | 638 | 618 | 618 | 7,000 |
2018/05/17 | 635 | 635 | 635 | 635 | 1,000 |
2018/05/16 | 640 | 640 | 632 | 632 | 2,000 |
2018/05/14 | 630 | 640 | 630 | 640 | 6,000 |
2018/05/09 | 610 | 640 | 610 | 640 | 4,000 |
2018/05/02 | 610 | 610 | 610 | 610 | 1,000 |
2018/04/20 | 635 | 635 | 630 | 630 | 6,000 |
2018/04/19 | 635 | 635 | 635 | 635 | 3,000 |
2018/03/23 | 639 | 639 | 639 | 639 | 1,000 |
2018/03/20 | 639 | 639 | 639 | 639 | 6,000 |
2018/03/19 | 642 | 645 | 642 | 642 | 13,000 |
2018/03/14 | 642 | 642 | 642 | 642 | 2,000 |
2018/03/13 | 645 | 645 | 645 | 645 | 1,000 |
2018/03/07 | 649 | 649 | 649 | 649 | 1,000 |
2018/02/27 | 646 | 646 | 646 | 646 | 1,000 |
2018/02/26 | 643 | 643 | 643 | 643 | 3,000 |
2018/02/22 | 637 | 637 | 637 | 637 | 1,000 |
2018/02/21 | 637 | 637 | 637 | 637 | 1,000 |
2018/02/20 | 647 | 647 | 647 | 647 | 4,000 |
2018/02/19 | 641 | 641 | 641 | 641 | 2,000 |
2018/02/16 | 644 | 645 | 636 | 645 | 11,000 |
2018/02/15 | 675 | 680 | 674 | 679 | 11,000 |
2018/02/09 | 680 | 680 | 665 | 665 | 14,000 |
2018/02/07 | 680 | 680 | 680 | 680 | 3,000 |
2018/02/06 | 693 | 693 | 681 | 681 | 3,000 |
2018/02/05 | 698 | 698 | 693 | 693 | 7,000 |
2018/01/31 | 692 | 692 | 692 | 692 | 1,000 |
2018/01/30 | 696 | 696 | 692 | 692 | 3,000 |
2018/01/29 | 680 | 693 | 680 | 690 | 9,000 |
2018/01/26 | 675 | 678 | 675 | 678 | 2,000 |
2018/01/25 | 673 | 673 | 673 | 673 | 2,000 |
2018/01/22 | 669 | 669 | 666 | 666 | 10,000 |
2018/01/19 | 675 | 675 | 675 | 675 | 1,000 |
2018/01/18 | 675 | 675 | 675 | 675 | 1,000 |
2018/01/16 | 669 | 669 | 669 | 669 | 4,000 |
2018/01/15 | 667 | 670 | 667 | 670 | 4,000 |
2018/01/10 | 666 | 666 | 666 | 666 | 3,000 |
2018/01/04 | 656 | 656 | 656 | 656 | 1,000 |