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
2019/12/30 1,970 1,970 1,970 1,970 16,600
2019/12/27 1,570 1,570 1,570 1,570 11,300
2019/12/26 1,330 1,330 1,270 1,270 1,500
2019/12/25 1,340 1,340 1,250 1,300 3,500
2019/12/24 1,240 1,310 1,240 1,310 3,100
2019/12/23 1,220 1,243 1,213 1,240 3,800
2019/12/20 1,283 1,283 1,228 1,228 3,100
2019/12/19 1,297 1,320 1,283 1,294 2,000
2019/12/18 1,262 1,275 1,262 1,275 200
2019/12/17 1,251 1,251 1,251 1,251 400
2019/12/16 1,244 1,244 1,235 1,235 3,100
2019/12/13 1,217 1,217 1,214 1,214 300
2019/12/11 1,217 1,217 1,217 1,217 100
2019/12/10 1,216 1,216 1,199 1,200 1,300
2019/12/05 1,214 1,214 1,214 1,214 200
2019/12/04 1,215 1,216 1,215 1,216 300
2019/12/03 1,215 1,215 1,215 1,215 300
2019/12/02 1,220 1,234 1,220 1,234 400
2019/11/29 1,239 1,239 1,239 1,239 200
2019/11/28 1,213 1,213 1,213 1,213 100
2019/11/26 1,238 1,238 1,238 1,238 100
2019/11/25 1,237 1,237 1,237 1,237 600
2019/11/22 1,215 1,216 1,207 1,207 1,500
2019/11/21 1,228 1,229 1,215 1,215 1,400
2019/11/20 1,225 1,245 1,225 1,226 3,400
2019/11/19 1,242 1,259 1,237 1,248 1,700
2019/11/18 1,206 1,236 1,206 1,229 1,400
2019/11/15 1,216 1,220 1,216 1,220 900
2019/11/13 1,248 1,248 1,209 1,232 1,700
2019/11/12 1,220 1,248 1,220 1,248 1,300
2019/11/11 1,230 1,230 1,199 1,200 400
2019/11/08 1,230 1,230 1,230 1,230 100
2019/11/07 1,229 1,229 1,200 1,217 1,100
2019/11/06 1,186 1,200 1,186 1,186 1,600
2019/11/05 1,231 1,231 1,231 1,231 300
2019/11/01 1,200 1,200 1,200 1,200 100
2019/10/30 1,184 1,200 1,183 1,200 1,200
2019/10/29 1,240 1,240 1,240 1,240 500
2019/10/28 1,240 1,240 1,240 1,240 500
2019/10/25 1,240 1,240 1,231 1,232 1,000
2019/10/24 1,255 1,255 1,240 1,240 900
2019/10/23 1,280 1,285 1,255 1,255 900
2019/10/21 1,299 1,304 1,241 1,250 3,900
2019/10/18 1,260 1,300 1,260 1,280 4,200
2019/10/17 1,245 1,245 1,245 1,245 200
2019/10/16 1,215 1,250 1,209 1,223 1,900
2019/10/15 1,237 1,237 1,181 1,212 1,200
2019/10/11 1,180 1,180 1,170 1,177 600
2019/10/10 1,160 1,162 1,160 1,162 200
2019/10/09 1,153 1,177 1,153 1,157 300
2019/10/08 1,158 1,170 1,151 1,170 1,700
2019/10/07 1,193 1,193 1,188 1,188 500
2019/10/04 1,180 1,180 1,162 1,162 800
2019/10/03 1,174 1,174 1,167 1,167 300
2019/10/02 1,183 1,204 1,171 1,204 1,800
2019/10/01 1,214 1,214 1,170 1,200 3,100
2019/09/30 1,303 1,303 1,229 1,244 2,400
2019/09/27 1,380 1,399 1,279 1,330 17,500
2019/09/26 1,462 1,462 1,350 1,462 27,500
2019/09/25 1,250 1,250 1,161 1,162 2,000
2019/09/24 1,232 1,235 1,224 1,235 300
2019/09/20 1,249 1,249 1,164 1,182 2,500
2019/09/19 1,165 1,213 1,165 1,213 1,600
2019/09/18 1,150 1,150 1,150 1,150 400
2019/09/17 1,111 1,124 1,110 1,115 500
2019/09/11 1,085 1,085 1,085 1,085 400
2019/09/10 1,055 1,085 1,055 1,085 900
2019/09/05 1,081 1,081 1,081 1,081 500
2019/08/30 1,081 1,100 1,081 1,100 700
2019/08/29 1,086 1,091 1,086 1,091 200
2019/08/28 1,092 1,092 1,092 1,092 400
2019/08/27 1,122 1,122 1,122 1,122 100
2019/08/26 1,136 1,147 1,102 1,102 1,000
2019/08/23 1,199 1,199 1,147 1,147 900
2019/08/22 1,230 1,230 1,157 1,157 1,300
2019/08/21 1,286 1,286 1,170 1,200 900
2019/08/20 1,370 1,370 1,169 1,316 9,300
2019/08/19 1,067 1,070 1,057 1,070 1,000
2019/08/16 1,037 1,037 1,037 1,037 200
2019/08/15 1,026 1,026 1,026 1,026 100
2019/08/13 1,055 1,055 1,055 1,055 200
2019/08/09 1,022 1,022 1,022 1,022 100
2019/08/08 1,052 1,052 1,052 1,052 100
2019/08/06 1,023 1,039 1,023 1,039 900
2019/08/05 1,058 1,058 1,039 1,039 300
2019/08/02 1,113 1,118 1,113 1,118 400
2019/08/01 1,210 1,210 1,120 1,130 800
2019/07/31 1,200 1,200 1,200 1,200 100
2019/07/30 1,161 1,161 1,161 1,161 100
2019/07/26 1,315 1,315 1,144 1,191 1,600
2019/07/25 1,411 1,411 1,220 1,255 6,000
2019/07/24 1,150 1,150 1,105 1,120 800
2019/07/23 1,145 1,151 1,101 1,150 1,800
2019/07/22 1,413 1,413 1,205 1,205 19,200
2019/07/19 1,061 1,113 1,061 1,113 2,500
2019/07/18 1,061 1,080 1,060 1,080 3,100
2019/07/17 1,050 1,079 1,049 1,073 1,600
2019/07/16 1,048 1,050 1,027 1,050 2,200
2019/07/12 1,030 1,040 1,030 1,040 1,200
2019/07/11 1,019 1,030 1,018 1,028 2,500
2019/07/10 1,019 1,019 1,019 1,019 100
2019/07/09 1,010 1,010 1,005 1,005 200
2019/07/05 1,000 1,010 1,000 1,010 500
2019/06/28 1,019 1,019 962 962 2,400
2019/06/27 1,019 1,019 1,019 1,019 100
2019/06/26 1,019 1,019 1,019 1,019 1,000
2019/06/25 1,012 1,012 1,012 1,012 2,800
2019/06/24 1,005 1,012 1,005 1,012 1,200
2019/06/20 1,005 1,005 995 998 3,400
2019/06/19 998 1,012 998 1,012 2,300
2019/06/18 991 997 991 997 200
2019/06/17 981 998 981 998 500
2019/06/14 991 991 981 981 1,000
2019/06/13 998 998 991 991 1,000
2019/06/12 998 1,005 998 1,005 1,300
2019/06/07 995 995 986 986 200
2019/06/06 986 998 986 998 600
2019/05/30 998 998 985 985 200
2019/05/28 1,023 1,023 1,023 1,023 100
2019/05/24 1,024 1,024 1,024 1,024 800
2019/05/21 971 971 971 971 100
2019/05/20 980 980 972 972 3,300
2019/05/17 990 995 990 995 300
2019/05/16 975 980 975 980 900
2019/05/15 970 970 970 970 2,700
2019/05/13 954 961 954 961 400
2019/05/10 952 952 952 952 100
2019/05/07 950 950 950 950 1,000
2019/04/26 965 965 964 964 600
2019/04/25 1,000 1,000 970 970 2,400
2019/04/23 974 999 974 999 400
2019/04/22 995 1,005 995 1,004 3,300
2019/04/19 995 995 995 995 300
2019/04/18 995 995 995 995 200
2019/04/16 981 1,021 981 1,010 2,500
2019/04/15 1,050 1,050 976 981 4,700
2019/04/04 1,035 1,049 1,035 1,049 300
2019/04/03 1,050 1,065 1,015 1,065 800
2019/03/28 1,100 1,100 1,100 1,100 100
2019/03/26 1,070 1,099 1,070 1,099 200
2019/03/25 1,100 1,100 1,100 1,100 700
2019/03/20 1,099 1,099 1,089 1,089 2,800
2019/03/19 1,099 1,099 1,099 1,099 400
2019/03/14 1,061 1,061 1,061 1,061 100
2019/03/12 1,055 1,090 1,055 1,090 200
2019/03/11 1,069 1,069 1,069 1,069 100
2019/03/08 1,069 1,069 1,069 1,069 1,000
2019/03/01 1,099 1,099 1,099 1,099 100
2019/02/26 1,096 1,096 1,096 1,096 1,000
2019/02/25 1,099 1,099 1,099 1,099 700
2019/02/22 1,090 1,090 1,090 1,090 200
2019/02/21 1,099 1,099 1,099 1,099 500
2019/02/20 1,099 1,099 1,099 1,099 2,500
2019/02/19 1,100 1,100 1,100 1,100 200
2019/02/18 1,070 1,091 1,061 1,071 2,300
2019/02/15 1,100 1,121 1,100 1,120 4,400
2019/02/14 1,099 1,099 1,079 1,079 1,000
2019/01/25 1,099 1,099 1,099 1,099 600
2019/01/24 1,052 1,052 1,052 1,052 100
2019/01/23 1,074 1,074 1,074 1,074 200
2019/01/21 1,080 1,080 1,073 1,073 3,400
2019/01/18 1,100 1,106 1,100 1,105 1,100
2019/01/16 1,090 1,090 1,080 1,080 300
2019/01/15 1,099 1,099 1,099 1,099 100
2019/01/04 1,053 1,053 1,052 1,052 400

このページの先頭へ