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
2021/12/30 1,700 1,795 1,666 1,795 1,300
2021/12/29 1,720 1,720 1,666 1,666 500
2021/12/28 1,680 1,680 1,680 1,680 100
2021/12/27 1,680 1,692 1,655 1,689 1,800
2021/12/24 1,761 1,761 1,722 1,760 1,200
2021/12/23 1,765 1,790 1,765 1,790 400
2021/12/22 1,814 1,814 1,804 1,804 600
2021/12/21 1,842 1,842 1,835 1,835 300
2021/12/20 1,799 1,857 1,782 1,817 3,200
2021/12/17 1,740 1,750 1,740 1,750 600
2021/12/16 1,748 1,750 1,731 1,740 700
2021/12/15 1,739 1,739 1,739 1,739 1,000
2021/12/14 1,686 1,711 1,686 1,711 400
2021/12/13 1,707 1,707 1,707 1,707 100
2021/12/10 1,682 1,682 1,682 1,682 100
2021/12/08 1,660 1,682 1,660 1,682 400
2021/12/07 1,652 1,652 1,652 1,652 300
2021/12/06 1,711 1,711 1,711 1,711 100
2021/12/03 1,652 1,721 1,652 1,721 400
2021/12/02 1,725 1,725 1,725 1,725 1,100
2021/12/01 1,690 1,690 1,685 1,685 200
2021/11/30 1,700 1,700 1,700 1,700 100
2021/11/29 1,660 1,660 1,660 1,660 100
2021/11/25 1,690 1,712 1,690 1,700 1,100
2021/11/24 1,690 1,690 1,690 1,690 100
2021/11/22 1,660 1,687 1,660 1,687 2,300
2021/11/19 1,700 1,700 1,700 1,700 100
2021/11/18 1,680 1,680 1,680 1,680 500
2021/11/17 1,690 1,700 1,675 1,676 900
2021/11/16 1,686 1,689 1,677 1,677 500
2021/11/12 1,668 1,671 1,668 1,671 300
2021/11/11 1,671 1,671 1,671 1,671 100
2021/11/10 1,702 1,702 1,657 1,657 900
2021/11/09 1,679 1,720 1,679 1,702 500
2021/11/08 1,720 1,720 1,680 1,680 600
2021/11/05 1,686 1,690 1,686 1,690 400
2021/11/04 1,686 1,686 1,686 1,686 100
2021/11/02 1,700 1,700 1,700 1,700 100
2021/11/01 1,726 1,726 1,685 1,700 800
2021/10/29 1,745 1,745 1,745 1,745 100
2021/10/28 1,721 1,721 1,721 1,721 100
2021/10/26 1,720 1,743 1,720 1,743 200
2021/10/25 1,738 1,738 1,715 1,715 600
2021/10/22 1,725 1,738 1,725 1,738 200
2021/10/21 1,719 1,719 1,719 1,719 100
2021/10/20 1,735 1,758 1,735 1,758 1,700
2021/10/19 1,735 1,735 1,731 1,731 400
2021/10/15 1,695 1,700 1,695 1,695 700
2021/10/13 1,693 1,693 1,693 1,693 100
2021/10/11 1,693 1,693 1,693 1,693 100
2021/10/08 1,672 1,672 1,672 1,672 300
2021/10/06 1,660 1,679 1,660 1,675 400
2021/10/05 1,693 1,693 1,656 1,656 700
2021/10/04 1,700 1,700 1,692 1,692 300
2021/10/01 1,687 1,720 1,687 1,720 1,300
2021/09/30 1,771 1,820 1,753 1,767 5,000
2021/09/29 1,769 1,769 1,746 1,750 1,600
2021/09/28 1,740 1,765 1,740 1,765 1,000
2021/09/27 1,767 1,767 1,765 1,765 200
2021/09/24 1,769 1,769 1,750 1,750 900
2021/09/22 1,716 1,750 1,716 1,750 300
2021/09/21 1,769 1,769 1,716 1,716 2,300
2021/09/17 1,769 1,769 1,769 1,769 300
2021/09/16 1,760 1,760 1,760 1,760 200
2021/09/15 1,772 1,772 1,740 1,750 800
2021/09/14 1,750 1,750 1,740 1,740 700
2021/09/13 1,734 1,749 1,734 1,749 800
2021/09/09 1,725 1,725 1,725 1,725 100
2021/09/08 1,745 1,745 1,745 1,745 100
2021/09/07 1,716 1,735 1,716 1,735 200
2021/09/06 1,710 1,717 1,710 1,714 400
2021/09/03 1,736 1,736 1,736 1,736 100
2021/09/01 1,749 1,749 1,749 1,749 1,500
2021/08/25 1,749 1,749 1,749 1,749 400
2021/08/24 1,750 1,750 1,750 1,750 300
2021/08/23 1,770 1,780 1,740 1,740 1,400
2021/08/20 1,748 1,748 1,748 1,748 1,700
2021/08/19 1,779 1,779 1,730 1,748 500
2021/08/18 1,710 1,710 1,710 1,710 100
2021/08/17 1,711 1,711 1,701 1,701 300
2021/08/16 1,690 1,714 1,689 1,713 1,600
2021/08/13 1,692 1,698 1,691 1,698 300
2021/08/12 1,681 1,698 1,679 1,698 500
2021/08/11 1,701 1,701 1,699 1,699 200
2021/08/10 1,690 1,702 1,690 1,702 200
2021/08/03 1,700 1,700 1,700 1,700 300
2021/08/02 1,700 1,700 1,694 1,694 300
2021/07/30 1,725 1,727 1,699 1,699 500
2021/07/29 1,733 1,733 1,704 1,704 300
2021/07/28 1,701 1,701 1,701 1,701 100
2021/07/26 1,752 1,752 1,680 1,695 1,400
2021/07/21 1,758 1,758 1,758 1,758 700
2021/07/20 1,800 1,815 1,680 1,706 18,600
2021/07/19 1,761 1,788 1,756 1,785 3,100
2021/07/16 1,770 1,770 1,760 1,761 2,400
2021/07/15 1,798 1,798 1,730 1,769 3,100
2021/07/14 1,737 1,776 1,737 1,776 3,300
2021/07/13 1,710 1,750 1,710 1,738 2,100
2021/07/12 1,701 1,730 1,701 1,710 1,700
2021/07/09 1,678 1,713 1,651 1,710 1,800
2021/07/08 1,688 1,688 1,678 1,678 400
2021/07/07 1,695 1,695 1,695 1,695 300
2021/07/06 1,684 1,695 1,676 1,695 600
2021/07/05 1,700 1,738 1,678 1,698 1,200
2021/07/02 1,749 1,749 1,690 1,700 2,300
2021/07/01 1,755 1,755 1,700 1,712 2,300
2021/06/30 1,740 1,744 1,735 1,735 1,600
2021/06/29 1,738 1,738 1,730 1,730 900
2021/06/28 1,751 1,751 1,706 1,706 800
2021/06/25 1,754 1,754 1,754 1,754 2,500
2021/06/24 1,714 1,714 1,714 1,714 100
2021/06/23 1,674 1,674 1,674 1,674 200
2021/06/22 1,698 1,698 1,675 1,675 500
2021/06/21 1,682 1,682 1,666 1,668 2,900
2021/06/18 1,739 1,739 1,701 1,701 3,000
2021/06/17 1,706 1,742 1,702 1,739 1,000
2021/06/16 1,723 1,724 1,710 1,711 1,400
2021/06/15 1,740 1,740 1,721 1,721 1,300
2021/06/14 1,731 1,742 1,731 1,742 400
2021/06/10 1,730 1,730 1,730 1,730 500
2021/06/09 1,750 1,750 1,744 1,744 300
2021/06/08 1,776 1,776 1,744 1,744 1,500
2021/06/07 1,747 1,760 1,747 1,760 500
2021/06/04 1,750 1,750 1,750 1,750 100
2021/06/03 1,728 1,735 1,728 1,735 2,800
2021/06/02 1,700 1,729 1,665 1,682 800
2021/06/01 1,700 1,700 1,674 1,700 500
2021/05/31 1,687 1,723 1,661 1,722 900
2021/05/28 1,681 1,681 1,681 1,681 400
2021/05/27 1,719 1,719 1,719 1,719 100
2021/05/26 1,722 1,722 1,719 1,719 200
2021/05/25 1,745 1,745 1,740 1,740 600
2021/05/24 1,745 1,745 1,740 1,744 500
2021/05/20 1,749 1,749 1,745 1,745 2,000
2021/05/19 1,711 1,715 1,708 1,715 400
2021/05/18 1,719 1,720 1,708 1,720 1,600
2021/05/13 1,665 1,665 1,653 1,653 600
2021/05/12 1,654 1,654 1,652 1,652 500
2021/05/11 1,670 1,672 1,670 1,671 700
2021/05/10 1,675 1,710 1,650 1,710 1,500
2021/05/07 1,695 1,696 1,655 1,655 1,000
2021/05/06 1,702 1,704 1,664 1,664 900
2021/04/30 1,650 1,702 1,650 1,702 700
2021/04/28 1,688 1,709 1,650 1,650 1,900
2021/04/27 1,680 1,680 1,680 1,680 100
2021/04/23 1,653 1,679 1,651 1,679 800
2021/04/22 1,685 1,685 1,672 1,680 600
2021/04/21 1,662 1,686 1,620 1,685 1,900
2021/04/20 1,661 1,701 1,661 1,697 2,400
2021/04/19 1,685 1,694 1,682 1,694 1,500
2021/04/16 1,702 1,702 1,685 1,685 1,300
2021/04/15 1,690 1,690 1,681 1,681 1,400
2021/04/14 1,708 1,709 1,675 1,680 1,600
2021/04/13 1,721 1,746 1,708 1,708 2,400
2021/04/12 1,723 1,765 1,722 1,724 1,200
2021/04/09 1,746 1,759 1,720 1,759 2,000
2021/04/08 1,776 1,779 1,745 1,745 1,400
2021/04/07 1,753 1,788 1,751 1,752 3,000
2021/04/06 1,810 1,810 1,753 1,753 6,000
2021/04/05 1,859 1,860 1,770 1,810 13,800
2021/04/02 1,850 1,866 1,817 1,850 54,000
2021/04/01 2,031 2,150 2,022 2,150 40,400
2021/03/31 1,938 2,000 1,930 1,980 14,000
2021/03/30 1,935 1,935 1,900 1,928 2,500
2021/03/29 1,899 1,938 1,899 1,920 6,400
2021/03/26 1,868 1,889 1,860 1,887 3,400
2021/03/25 1,878 1,885 1,868 1,868 1,500
2021/03/24 1,888 1,909 1,879 1,889 1,400
2021/03/23 1,901 1,906 1,898 1,905 2,000
2021/03/22 1,898 1,910 1,895 1,906 8,900
2021/03/19 1,870 1,882 1,858 1,882 2,700
2021/03/18 1,880 1,880 1,870 1,875 1,500
2021/03/17 1,860 1,880 1,844 1,875 4,600
2021/03/16 1,855 1,879 1,845 1,860 3,000
2021/03/15 1,800 1,853 1,795 1,824 4,200
2021/03/12 1,778 1,789 1,778 1,786 1,000
2021/03/11 1,770 1,776 1,770 1,776 500
2021/03/10 1,761 1,769 1,761 1,769 400
2021/03/09 1,762 1,762 1,758 1,758 500
2021/03/08 1,769 1,769 1,758 1,762 1,200
2021/03/05 1,754 1,756 1,749 1,749 2,100
2021/03/04 1,770 1,770 1,756 1,756 4,800
2021/03/03 1,712 1,717 1,710 1,717 600
2021/03/02 1,697 1,697 1,697 1,697 600
2021/03/01 1,698 1,698 1,697 1,697 400
2021/02/26 1,721 1,721 1,660 1,660 1,000
2021/02/25 1,766 1,766 1,712 1,712 900
2021/02/24 1,741 1,762 1,710 1,762 1,900
2021/02/22 1,762 1,762 1,741 1,741 2,300
2021/02/19 1,731 1,769 1,731 1,762 1,000
2021/02/18 1,757 1,770 1,710 1,730 5,200
2021/02/17 1,758 1,804 1,758 1,798 4,000
2021/02/16 1,730 1,759 1,730 1,759 1,600
2021/02/15 1,708 1,758 1,708 1,730 2,900
2021/02/12 1,764 1,764 1,725 1,762 1,200
2021/02/10 1,730 1,757 1,725 1,757 1,600
2021/02/09 1,733 1,733 1,733 1,733 200
2021/02/08 1,730 1,769 1,730 1,761 2,200
2021/02/05 1,730 1,730 1,722 1,722 1,100
2021/02/04 1,711 1,744 1,711 1,739 700
2021/02/03 1,714 1,714 1,714 1,714 200
2021/02/02 1,714 1,714 1,714 1,714 200
2021/02/01 1,710 1,740 1,709 1,713 700
2021/01/29 1,732 1,732 1,732 1,732 600
2021/01/28 1,718 1,770 1,703 1,730 2,000
2021/01/27 1,776 1,776 1,758 1,758 1,100
2021/01/26 1,765 1,765 1,765 1,765 200
2021/01/25 1,810 1,810 1,762 1,762 1,300
2021/01/22 1,771 1,789 1,771 1,789 800
2021/01/21 1,823 1,823 1,740 1,753 1,500
2021/01/20 1,778 1,797 1,778 1,786 2,900
2021/01/19 1,765 1,785 1,765 1,776 1,100
2021/01/18 1,747 1,760 1,747 1,755 1,000
2021/01/15 1,770 1,770 1,750 1,765 900
2021/01/14 1,735 1,779 1,733 1,747 2,600
2021/01/13 1,722 1,730 1,722 1,730 1,000
2021/01/12 1,716 1,732 1,716 1,720 2,300
2021/01/08 1,690 1,709 1,690 1,709 800
2021/01/07 1,665 1,693 1,665 1,690 1,300
2021/01/06 1,690 1,701 1,655 1,676 6,200
2021/01/05 1,672 1,713 1,672 1,700 1,500
2021/01/04 1,739 1,739 1,638 1,672 3,900

このページの先頭へ