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

セカンドリテイリング(2681)の株価時系列情報

セカンドリテイリング(2681)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
2026/11/06 1,891 1,901 1,835 1,850 580,500
2026/11/05 1,912 2,006 1,912 1,985 318,100
2026/11/04 1,889 1,913 1,865 1,884 189,700
2026/11/02 1,888 1,907 1,883 1,887 167,700
2026/10/30 1,901 1,947 1,895 1,900 250,200
2026/10/29 1,918 1,922 1,865 1,893 475,100
2026/10/28 1,936 1,941 1,889 1,899 246,600
2026/10/27 1,998 2,002 1,932 1,939 252,400
2026/10/26 2,008 2,028 1,975 1,998 183,400
2026/10/23 2,013 2,040 1,982 2,030 250,800
2026/10/22 2,025 2,039 1,972 1,973 195,100
2026/10/21 2,048 2,048 1,985 2,025 282,900
2026/10/20 2,178 2,179 2,030 2,033 264,800
2026/10/19 2,200 2,202 2,159 2,178 146,200
2026/10/16 2,204 2,229 2,181 2,185 160,800
2026/10/15 2,104 2,195 2,089 2,193 376,900
2026/10/14 2,143 2,144 2,074 2,104 179,600
2026/10/13 2,111 2,193 2,096 2,139 271,800
2026/10/09 2,103 2,117 2,083 2,087 169,400
2026/10/08 2,138 2,145 2,073 2,079 223,400
2026/10/07 2,200 2,202 2,123 2,129 219,400
2026/10/06 2,279 2,308 2,208 2,208 142,000
2026/10/05 2,237 2,245 2,199 2,245 171,600
2026/10/02 2,280 2,286 2,237 2,237 144,000
2026/10/01 2,303 2,315 2,283 2,296 103,700
2026/09/30 2,304 2,345 2,278 2,322 146,100
2026/09/29 2,316 2,316 2,262 2,304 179,300
2026/09/28 2,400 2,404 2,337 2,346 198,200
2026/09/25 2,341 2,399 2,334 2,381 161,200
2026/09/24 2,357 2,376 2,320 2,341 192,900
2026/09/18 2,348 2,376 2,316 2,357 118,900
2026/09/17 2,339 2,392 2,307 2,356 95,100
2026/09/16 2,283 2,354 2,277 2,340 152,900
2026/09/15 2,288 2,297 2,274 2,284 127,800
2026/09/14 2,235 2,280 2,219 2,270 146,000
2026/09/11 2,207 2,235 2,155 2,216 210,100
2026/09/10 2,231 2,246 2,202 2,242 193,000
2026/09/09 2,343 2,343 2,239 2,256 263,000
2026/09/08 2,352 2,393 2,346 2,346 159,000
2026/09/07 2,401 2,408 2,325 2,343 207,600
2026/09/04 2,434 2,453 2,401 2,424 98,700
2026/09/03 2,420 2,437 2,375 2,434 106,400
2026/09/02 2,436 2,448 2,402 2,403 146,100
2026/09/01 2,438 2,484 2,426 2,459 155,800
2026/08/31 2,400 2,441 2,372 2,439 159,700
2026/08/28 2,380 2,420 2,356 2,398 162,200
2026/08/27 2,401 2,438 2,377 2,388 126,600
2026/08/26 2,379 2,413 2,373 2,399 155,900
2026/08/25 2,357 2,372 2,331 2,372 112,800
2026/08/24 2,365 2,385 2,334 2,343 145,900
2026/08/21 2,324 2,368 2,310 2,352 174,400
2026/08/20 2,266 2,335 2,250 2,323 173,700
2026/08/19 2,314 2,322 2,230 2,239 192,000
2026/08/18 2,281 2,314 2,246 2,304 147,300
2026/08/17 2,360 2,360 2,287 2,292 161,200
2026/08/14 2,241 2,349 2,241 2,349 192,700
2026/08/13 2,260 2,303 2,232 2,289 196,500
2026/08/12 2,315 2,327 2,248 2,260 219,800
2026/08/10 2,335 2,371 2,288 2,306 292,400
2026/08/07 2,152 2,390 2,140 2,319 1,050,600
2026/08/06 2,072 2,084 2,025 2,052 243,800
2026/08/05 2,037 2,065 2,013 2,030 119,900
2026/08/04 2,050 2,074 2,026 2,037 103,700
2026/08/03 2,098 2,100 2,049 2,076 137,600
2026/07/31 2,082 2,133 2,058 2,090 218,300
2026/07/30 2,185 2,187 2,130 2,162 153,800
2026/07/29 2,138 2,212 2,123 2,202 201,300
2026/07/28 2,128 2,130 2,089 2,110 113,300
2026/07/27 2,104 2,110 2,079 2,101 101,500
2026/07/24 2,085 2,094 2,045 2,089 134,200
2026/07/23 2,074 2,088 2,050 2,083 123,900
2026/07/22 2,109 2,114 2,053 2,088 231,200
2026/07/21 2,075 2,158 2,065 2,104 361,800
2026/07/17 1,975 2,070 1,975 2,025 315,000
2026/07/16 1,963 1,990 1,954 1,971 105,900
2026/07/15 1,988 2,004 1,937 1,948 154,400
2026/07/14 1,984 1,992 1,970 1,976 87,400
2026/07/13 1,992 2,001 1,950 1,958 97,100
2026/07/10 2,025 2,026 1,982 1,987 123,700
2026/07/09 2,029 2,036 2,000 2,018 81,400
2026/07/08 2,049 2,054 2,026 2,032 90,800
2026/07/07 2,000 2,054 1,988 2,040 120,600
2026/07/06 2,027 2,043 1,982 1,990 137,700
2026/07/03 2,033 2,064 2,015 2,040 117,800
2026/07/02 1,975 2,044 1,975 2,015 156,800
2026/07/01 2,013 2,016 1,957 1,988 174,300
2026/06/30 2,083 2,083 2,017 2,017 169,700
2026/06/29 2,044 2,080 2,044 2,080 179,400
2026/06/26 2,075 2,079 2,018 2,034 173,300
2026/06/25 2,110 2,112 2,070 2,070 115,900
2026/06/24 2,087 2,097 2,066 2,069 94,700
2026/06/23 2,057 2,095 2,051 2,076 133,300
2026/06/22 2,101 2,128 2,060 2,071 118,200
2026/06/19 2,100 2,126 2,075 2,116 164,900
2026/06/18 2,086 2,112 2,067 2,093 94,700
2026/06/17 2,119 2,142 2,080 2,086 147,000
2026/06/16 2,111 2,132 2,074 2,089 173,800
2026/06/15 2,111 2,142 2,105 2,129 142,800
2026/06/12 2,091 2,115 2,066 2,106 165,800
2026/06/11 2,100 2,100 2,046 2,076 137,200
2026/06/10 2,067 2,112 2,050 2,103 164,300
2026/06/09 2,050 2,072 2,026 2,048 130,100
2026/06/08 2,029 2,080 2,009 2,040 176,500
2026/06/05 2,010 2,032 2,006 2,031 131,300
2026/06/04 2,025 2,025 1,975 1,988 142,900
2026/06/03 2,013 2,040 1,997 2,026 144,700
2026/06/02 2,011 2,031 1,975 2,021 163,300
2026/06/01 2,111 2,119 2,011 2,040 220,200
2026/05/29 2,085 2,146 2,072 2,120 191,000
2026/05/28 2,036 2,067 2,026 2,066 188,800
2026/05/27 2,000 2,026 1,980 2,026 145,900
2026/05/26 1,974 1,985 1,947 1,978 122,300
2026/05/25 2,039 2,048 1,959 1,981 132,600
2026/05/22 2,032 2,036 1,985 2,009 145,400
2026/05/21 2,017 2,032 1,996 2,019 98,200
2026/05/20 2,026 2,030 1,964 2,001 182,000
2026/05/19 2,055 2,064 2,020 2,043 211,600
2026/05/18 2,046 2,085 2,002 2,042 241,200
2026/05/15 1,980 2,045 1,980 2,023 231,300
2026/05/14 1,900 1,966 1,899 1,966 131,600
2026/05/13 1,920 1,943 1,902 1,911 202,400
2026/05/12 2,000 2,020 1,918 1,922 290,400
2026/05/11 1,840 2,032 1,838 2,028 966,000
2026/05/08 1,811 1,862 1,786 1,850 496,100
2026/05/07 1,832 1,845 1,816 1,821 300,500
2026/05/01 1,851 1,851 1,816 1,819 188,600
2026/04/30 1,850 1,860 1,839 1,859 209,300
2026/04/28 1,859 1,873 1,833 1,873 162,800
2026/04/27 1,848 1,858 1,824 1,850 147,300
2026/04/24 1,854 1,870 1,830 1,860 153,300
2026/04/23 1,822 1,835 1,799 1,830 177,600
2026/04/22 1,864 1,873 1,830 1,831 157,300
2026/04/21 1,942 1,942 1,864 1,870 236,800
2026/04/20 1,969 1,969 1,919 1,921 145,700
2026/04/17 1,945 1,955 1,931 1,952 146,300
2026/04/16 1,965 1,984 1,939 1,943 155,500
2026/04/15 1,930 1,970 1,913 1,955 319,100
2026/04/14 1,856 1,913 1,856 1,911 404,800
2026/04/13 1,823 1,841 1,811 1,822 138,400
2026/04/10 1,856 1,883 1,824 1,830 136,200
2026/04/09 1,862 1,871 1,833 1,850 161,600
2026/04/08 1,879 1,887 1,857 1,876 161,600
2026/04/07 1,857 1,873 1,834 1,852 183,600
2026/04/06 1,784 1,851 1,781 1,851 252,100
2026/04/03 1,764 1,789 1,755 1,779 115,300
2026/03/27 1,690 1,714 1,681 1,708 164,300
2026/03/26 1,695 1,699 1,668 1,680 102,000
2026/03/25 1,680 1,700 1,679 1,695 154,300
2026/03/24 1,663 1,676 1,658 1,666 109,200
2026/03/23 1,650 1,658 1,635 1,640 309,100
2026/03/19 1,709 1,727 1,670 1,670 256,500
2026/03/18 1,721 1,735 1,711 1,735 113,700
2026/03/17 1,706 1,719 1,703 1,710 124,800
2026/03/16 1,697 1,712 1,692 1,700 143,600
2026/03/13 1,700 1,714 1,692 1,706 233,700
2026/03/12 1,746 1,749 1,708 1,722 168,700
2026/03/11 1,750 1,774 1,745 1,758 121,500
2026/03/10 1,749 1,750 1,729 1,746 108,500
2026/03/09 1,703 1,736 1,679 1,732 226,400
2026/03/06 1,727 1,758 1,720 1,758 132,000
2026/03/05 1,727 1,740 1,717 1,733 137,800
2026/03/04 1,698 1,715 1,665 1,687 257,000
2026/03/03 1,762 1,768 1,707 1,707 291,300
2026/03/02 1,772 1,800 1,768 1,776 184,800
2026/02/27 1,754 1,806 1,751 1,799 256,200
2026/02/26 1,724 1,745 1,715 1,745 160,800
2026/02/25 1,737 1,738 1,712 1,714 166,200
2026/02/24 1,735 1,753 1,710 1,746 228,200
2026/02/20 1,734 1,739 1,723 1,729 153,800
2026/02/19 1,764 1,765 1,731 1,740 182,500
2026/02/18 1,726 1,741 1,717 1,741 168,600
2026/02/17 1,692 1,721 1,685 1,715 243,800
2026/02/16 1,681 1,705 1,679 1,690 213,300
2026/02/13 1,700 1,702 1,666 1,680 253,300
2026/02/12 1,718 1,726 1,701 1,703 268,200
2026/02/10 1,687 1,710 1,680 1,699 306,300
2026/02/09 1,702 1,705 1,666 1,687 567,000
2026/02/06 1,880 1,895 1,692 1,699 1,491,400
2026/02/05 1,884 1,902 1,873 1,875 182,400
2026/02/04 1,831 1,855 1,830 1,848 97,700
2026/02/03 1,823 1,839 1,813 1,838 112,200
2026/02/02 1,839 1,875 1,813 1,813 154,800
2026/01/30 1,801 1,823 1,788 1,819 94,300
2026/01/29 1,797 1,802 1,765 1,792 148,400
2026/01/28 1,831 1,832 1,800 1,808 124,000
2026/01/27 1,848 1,861 1,837 1,852 140,500
2026/01/26 1,855 1,869 1,848 1,856 139,500
2026/01/23 1,876 1,892 1,869 1,889 71,300
2026/01/22 1,866 1,890 1,857 1,876 111,400
2026/01/21 1,880 1,887 1,838 1,852 137,900
2026/01/20 1,880 1,914 1,863 1,892 121,800
2026/01/19 1,919 1,919 1,874 1,882 119,700
2026/01/16 1,911 1,919 1,889 1,919 104,600
2026/01/15 1,887 1,918 1,879 1,912 84,300
2026/01/14 1,879 1,891 1,863 1,880 119,200
2026/01/13 1,920 1,924 1,885 1,894 172,800
2026/01/09 1,890 1,908 1,882 1,892 96,700
2026/01/08 1,874 1,889 1,869 1,871 111,100
2026/01/07 1,843 1,881 1,836 1,872 92,600
2026/01/06 1,834 1,852 1,831 1,843 80,400
2026/01/05 1,877 1,880 1,833 1,834 144,700

このページの先頭へ