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
2020/12/30 1,716 1,717 1,654 1,711 2,100
2020/12/29 1,706 1,706 1,631 1,678 5,800
2020/12/28 1,823 1,823 1,706 1,723 9,800
2020/12/25 1,850 1,909 1,818 1,825 15,700
2020/12/24 1,900 2,020 1,796 2,020 6,300
2020/12/23 1,880 1,922 1,850 1,922 2,300
2020/12/22 2,019 2,019 1,865 1,889 6,200
2020/12/21 2,020 2,039 1,990 2,020 5,000
2020/12/18 1,996 2,021 1,985 2,019 1,900
2020/12/17 2,020 2,020 1,941 1,996 3,500
2020/12/16 2,091 2,091 1,952 2,040 5,700
2020/12/15 2,120 2,131 2,050 2,091 7,600
2020/12/14 1,935 2,060 1,935 2,020 7,500
2020/12/11 1,839 1,885 1,839 1,885 3,900
2020/12/10 1,830 1,838 1,822 1,838 300
2020/12/09 1,833 1,850 1,818 1,818 400
2020/12/08 1,837 1,866 1,797 1,866 1,000
2020/12/07 1,897 1,897 1,800 1,877 4,700
2020/12/04 1,898 1,898 1,863 1,883 1,200
2020/12/03 1,900 1,900 1,860 1,865 2,600
2020/12/02 1,837 1,880 1,835 1,879 4,700
2020/12/01 1,741 1,779 1,741 1,779 2,500
2020/11/30 1,733 1,759 1,723 1,736 1,100
2020/11/27 1,709 1,750 1,709 1,739 4,000
2020/11/26 1,825 1,840 1,708 1,718 15,500
2020/11/25 1,625 1,628 1,625 1,625 1,600
2020/11/24 1,612 1,652 1,612 1,625 1,000
2020/11/20 1,602 1,649 1,602 1,612 4,700
2020/11/19 1,616 1,630 1,611 1,630 2,800
2020/11/18 1,625 1,625 1,616 1,616 400
2020/11/17 1,639 1,639 1,615 1,615 800
2020/11/16 1,699 1,699 1,613 1,622 1,700
2020/11/13 1,605 1,641 1,601 1,601 700
2020/11/12 1,627 1,636 1,604 1,604 1,000
2020/11/11 1,617 1,626 1,607 1,610 1,700
2020/11/10 1,690 1,690 1,604 1,607 2,700
2020/11/09 1,620 1,650 1,620 1,650 1,400
2020/11/06 1,610 1,626 1,599 1,606 2,900
2020/11/05 1,590 1,630 1,590 1,596 1,300
2020/11/04 1,583 1,610 1,583 1,587 700
2020/11/02 1,621 1,625 1,591 1,595 3,700
2020/10/30 1,658 1,658 1,620 1,634 2,000
2020/10/29 1,640 1,640 1,620 1,640 1,300
2020/10/28 1,735 1,735 1,650 1,660 5,000
2020/10/27 1,721 1,749 1,711 1,749 500
2020/10/26 1,773 1,773 1,757 1,757 1,000
2020/10/23 1,740 1,774 1,723 1,774 2,000
2020/10/22 1,780 1,780 1,716 1,748 2,900
2020/10/21 1,729 1,784 1,729 1,780 1,700
2020/10/20 1,763 1,763 1,723 1,730 3,100
2020/10/19 1,745 1,745 1,702 1,723 5,500
2020/10/16 1,707 1,795 1,707 1,763 3,400
2020/10/15 1,791 1,800 1,704 1,704 5,100
2020/10/14 1,780 1,790 1,752 1,790 2,200
2020/10/13 1,853 1,853 1,810 1,810 3,500
2020/10/12 1,877 1,877 1,822 1,853 4,300
2020/10/09 1,941 1,941 1,828 1,877 6,700
2020/10/08 1,968 1,980 1,948 1,955 1,300
2020/10/07 1,976 2,005 1,950 1,985 4,000
2020/10/06 2,054 2,056 1,951 1,977 9,400
2020/10/05 2,124 2,125 1,925 2,054 21,700
2020/10/02 2,096 2,240 2,084 2,121 50,700
2020/09/30 2,415 2,555 2,415 2,546 25,200
2020/09/29 2,331 2,380 2,120 2,380 13,700
2020/09/28 2,220 2,325 2,182 2,281 17,300
2020/09/25 2,070 2,150 2,044 2,150 7,300
2020/09/24 2,100 2,101 2,001 2,020 12,200
2020/09/23 1,995 2,335 1,995 2,145 28,100
2020/09/18 1,899 2,050 1,864 1,936 13,700
2020/09/17 1,810 1,835 1,778 1,814 2,300
2020/09/16 1,685 1,780 1,685 1,770 5,100
2020/09/15 1,639 1,670 1,636 1,650 1,800
2020/09/14 1,633 1,644 1,622 1,630 2,800
2020/09/11 1,624 1,624 1,624 1,624 100
2020/09/10 1,645 1,645 1,600 1,620 1,000
2020/09/09 1,618 1,629 1,608 1,629 500
2020/09/08 1,605 1,638 1,605 1,638 600
2020/09/07 1,605 1,647 1,605 1,643 900
2020/09/04 1,620 1,626 1,613 1,621 600
2020/09/03 1,646 1,650 1,620 1,620 1,500
2020/09/02 1,620 1,639 1,611 1,639 500
2020/09/01 1,645 1,645 1,645 1,645 100
2020/08/31 1,648 1,648 1,621 1,621 1,900
2020/08/28 1,609 1,609 1,580 1,580 500
2020/08/27 1,624 1,624 1,600 1,609 1,100
2020/08/25 1,672 1,672 1,586 1,611 1,900
2020/08/24 1,637 1,637 1,557 1,623 1,500
2020/08/21 1,640 1,647 1,617 1,617 2,600
2020/08/20 1,643 1,643 1,626 1,626 1,900
2020/08/19 1,630 1,641 1,625 1,630 700
2020/08/18 1,612 1,618 1,611 1,618 1,000
2020/08/17 1,592 1,637 1,592 1,636 1,900
2020/08/14 1,579 1,590 1,568 1,587 1,400
2020/08/13 1,581 1,581 1,550 1,551 1,900
2020/08/12 1,580 1,585 1,580 1,585 200
2020/08/11 1,582 1,585 1,582 1,585 500
2020/08/07 1,608 1,618 1,568 1,588 1,400
2020/08/06 1,591 1,591 1,568 1,568 600
2020/08/05 1,611 1,611 1,569 1,591 1,400
2020/08/04 1,740 1,743 1,608 1,608 1,800
2020/08/03 1,534 1,612 1,534 1,580 2,500
2020/07/31 1,680 1,680 1,614 1,614 500
2020/07/30 1,628 1,708 1,628 1,680 400
2020/07/29 1,588 1,675 1,548 1,668 2,500
2020/07/28 1,748 1,748 1,748 1,748 300
2020/07/27 1,752 1,752 1,740 1,750 1,200
2020/07/22 1,787 1,791 1,751 1,751 1,000
2020/07/21 1,738 1,767 1,737 1,767 3,700
2020/07/20 1,882 1,890 1,680 1,750 21,900
2020/07/17 1,956 1,994 1,930 1,962 9,400
2020/07/16 1,850 1,878 1,833 1,878 3,400
2020/07/15 1,829 1,830 1,768 1,821 9,300
2020/07/14 1,782 1,820 1,753 1,820 3,800
2020/07/13 1,690 1,742 1,680 1,742 3,700
2020/07/10 1,650 1,650 1,650 1,650 200
2020/07/09 1,650 1,655 1,647 1,652 1,200
2020/07/08 1,610 1,689 1,605 1,649 1,400
2020/07/07 1,640 1,640 1,601 1,601 600
2020/07/06 1,601 1,641 1,601 1,601 800
2020/07/03 1,642 1,642 1,620 1,620 700
2020/07/02 1,705 1,705 1,642 1,642 1,100
2020/07/01 1,776 1,776 1,637 1,705 4,600
2020/06/30 1,759 1,799 1,717 1,739 8,200
2020/06/29 1,790 1,830 1,681 1,755 30,000
2020/06/26 2,150 2,150 2,150 2,150 4,700
2020/06/25 1,710 1,750 1,662 1,750 11,100
2020/06/24 1,616 1,710 1,616 1,709 3,700
2020/06/23 1,570 1,616 1,511 1,616 1,800
2020/06/22 1,547 1,570 1,497 1,570 7,700
2020/06/19 1,450 1,517 1,450 1,503 4,900
2020/06/17 1,355 1,405 1,355 1,405 1,100
2020/06/16 1,310 1,354 1,310 1,334 1,300
2020/06/15 1,306 1,308 1,306 1,308 400
2020/06/12 1,321 1,325 1,277 1,318 1,700
2020/06/11 1,344 1,344 1,344 1,344 200
2020/06/10 1,319 1,348 1,319 1,348 1,300
2020/06/09 1,309 1,309 1,286 1,289 700
2020/06/05 1,269 1,292 1,269 1,292 900
2020/06/04 1,272 1,272 1,252 1,252 1,600
2020/06/03 1,271 1,271 1,271 1,271 100
2020/05/29 1,296 1,296 1,296 1,296 500
2020/05/27 1,275 1,275 1,275 1,275 100
2020/05/26 1,299 1,299 1,299 1,299 200
2020/05/25 1,298 1,298 1,298 1,298 500
2020/05/22 1,270 1,298 1,270 1,298 500
2020/05/21 1,298 1,298 1,240 1,240 600
2020/05/20 1,297 1,297 1,259 1,260 2,900
2020/05/19 1,215 1,259 1,210 1,259 2,600
2020/05/18 1,190 1,201 1,190 1,201 700
2020/05/15 1,199 1,209 1,165 1,189 1,400
2020/05/14 1,209 1,209 1,209 1,209 100
2020/05/13 1,210 1,210 1,209 1,209 500
2020/05/12 1,210 1,210 1,210 1,210 300
2020/05/11 1,227 1,227 1,200 1,206 700
2020/05/08 1,164 1,164 1,164 1,164 100
2020/05/07 1,168 1,168 1,164 1,164 800
2020/05/01 1,164 1,164 1,134 1,134 900
2020/04/27 1,149 1,160 1,139 1,139 1,000
2020/04/24 1,139 1,139 1,135 1,135 800
2020/04/23 1,109 1,109 1,109 1,109 100
2020/04/22 1,120 1,120 1,075 1,075 500
2020/04/21 1,131 1,131 1,100 1,100 1,100
2020/04/20 1,148 1,148 1,102 1,102 3,100
2020/04/17 1,093 1,130 1,093 1,123 1,700
2020/04/16 1,061 1,087 1,061 1,063 1,400
2020/04/15 1,021 1,033 1,021 1,033 600
2020/04/14 1,000 1,005 1,000 1,005 600
2020/04/13 1,000 1,000 1,000 1,000 300
2020/04/10 970 1,000 970 1,000 400
2020/04/09 989 1,030 970 1,030 900
2020/04/08 980 1,019 980 1,019 900
2020/04/07 1,000 1,000 957 983 1,000
2020/04/06 951 1,005 951 1,005 1,300
2020/04/02 981 981 950 951 800
2020/03/31 1,055 1,060 1,024 1,024 1,500
2020/03/30 1,110 1,115 1,110 1,115 1,000
2020/03/27 1,180 1,187 1,115 1,116 6,600
2020/03/26 1,314 1,389 1,292 1,330 11,200
2020/03/25 1,149 1,271 1,082 1,254 2,900
2020/03/24 961 1,029 961 1,029 1,800
2020/03/23 916 964 916 926 4,500
2020/03/19 891 895 866 889 4,300
2020/03/18 861 898 855 896 2,300
2020/03/17 827 846 827 846 300
2020/03/16 785 827 785 812 1,500
2020/03/13 845 845 766 783 2,100
2020/03/12 897 898 869 875 2,200
2020/03/11 979 980 957 957 2,700
2020/03/10 866 943 866 939 3,600
2020/03/09 950 962 912 912 4,900
2020/03/06 1,152 1,152 1,026 1,026 2,600
2020/03/05 1,174 1,175 1,171 1,171 300
2020/03/04 1,224 1,225 1,200 1,204 900
2020/03/03 1,304 1,310 1,271 1,271 1,300
2020/03/02 1,298 1,304 1,298 1,304 700
2020/02/28 1,240 1,241 1,240 1,240 900
2020/02/27 1,307 1,307 1,270 1,270 300
2020/02/26 1,400 1,400 1,367 1,367 1,400
2020/02/25 1,399 1,400 1,399 1,400 700
2020/02/21 1,401 1,417 1,401 1,417 300
2020/02/20 1,439 1,470 1,403 1,403 5,300
2020/02/19 1,384 1,413 1,382 1,398 4,200
2020/02/18 1,385 1,440 1,365 1,440 3,900
2020/02/17 1,361 1,379 1,355 1,379 900
2020/02/14 1,357 1,391 1,357 1,386 700
2020/02/13 1,358 1,358 1,357 1,357 500
2020/02/12 1,390 1,390 1,357 1,362 700
2020/02/10 1,370 1,390 1,370 1,390 400
2020/02/07 1,343 1,365 1,337 1,365 800
2020/02/06 1,380 1,399 1,350 1,358 2,000
2020/02/05 1,338 1,380 1,338 1,380 1,300
2020/02/04 1,276 1,336 1,276 1,336 1,600
2020/02/03 1,286 1,286 1,247 1,274 3,400
2020/01/31 1,292 1,324 1,292 1,299 800
2020/01/30 1,302 1,302 1,275 1,283 2,200
2020/01/29 1,370 1,370 1,313 1,313 5,700
2020/01/28 1,439 1,440 1,400 1,400 4,100
2020/01/27 1,484 1,494 1,431 1,440 5,200
2020/01/24 1,567 1,567 1,542 1,565 4,700
2020/01/23 1,499 1,499 1,491 1,497 800
2020/01/22 1,489 1,493 1,489 1,493 500
2020/01/21 1,480 1,518 1,468 1,515 800
2020/01/20 1,607 1,607 1,493 1,499 5,000
2020/01/17 1,489 1,560 1,474 1,560 4,800
2020/01/16 1,444 1,463 1,443 1,462 1,400
2020/01/15 1,438 1,459 1,438 1,443 800
2020/01/14 1,540 1,544 1,455 1,461 6,000
2020/01/10 1,570 1,573 1,500 1,529 6,400
2020/01/09 1,679 1,694 1,570 1,570 16,500
2020/01/08 1,606 1,606 1,550 1,570 8,700
2020/01/07 1,696 1,710 1,606 1,606 24,000
2020/01/06 1,820 1,858 1,683 1,694 49,500

このページの先頭へ