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

セック(3741)の株価時系列情報

セック(3741)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
2006/12/29 1,875 1,875 1,870 1,870 700
2006/12/28 1,880 1,880 1,825 1,870 1,100
2006/12/27 1,850 1,850 1,850 1,850 500
2006/12/26 1,819 1,820 1,801 1,820 3,000
2006/12/25 1,890 1,899 1,821 1,844 2,200
2006/12/22 1,900 1,900 1,860 1,860 1,400
2006/12/21 1,892 1,905 1,870 1,890 2,800
2006/12/20 1,935 1,940 1,908 1,908 1,700
2006/12/19 1,940 1,940 1,903 1,930 2,200
2006/12/18 1,970 1,970 1,940 1,940 2,400
2006/12/15 1,968 1,970 1,954 1,970 1,800
2006/12/14 2,000 2,000 1,960 1,961 1,600
2006/12/13 1,990 1,990 1,970 1,970 400
2006/12/12 2,015 2,020 1,990 1,990 1,600
2006/12/11 2,005 2,030 1,990 1,990 2,700
2006/12/08 2,050 2,050 2,035 2,045 600
2006/12/07 2,060 2,075 2,050 2,050 1,900
2006/12/06 2,090 2,090 2,000 2,020 1,700
2006/12/05 2,180 2,180 2,100 2,100 2,900
2006/12/04 1,998 1,998 1,990 1,990 600
2006/12/01 1,980 1,995 1,980 1,995 800
2006/11/30 1,930 1,987 1,930 1,987 200
2006/11/29 1,998 1,998 1,960 1,960 1,000
2006/11/28 1,960 1,960 1,960 1,960 100
2006/11/22 1,870 1,993 1,870 1,993 1,000
2006/11/21 1,905 1,930 1,880 1,900 1,400
2006/11/20 2,080 2,080 1,930 1,935 2,200
2006/11/17 2,040 2,060 2,010 2,060 1,200
2006/11/16 1,960 2,000 1,960 2,000 3,300
2006/11/15 2,070 2,070 2,070 2,070 100
2006/11/14 2,010 2,065 2,010 2,065 1,000
2006/11/13 2,050 2,050 2,010 2,010 1,100
2006/11/10 2,055 2,055 2,055 2,055 100
2006/11/09 2,085 2,085 2,055 2,055 700
2006/11/08 2,055 2,055 2,025 2,045 1,600
2006/11/07 2,185 2,185 2,010 2,095 4,900
2006/11/06 2,150 2,180 2,100 2,180 2,900
2006/11/02 2,220 2,220 2,180 2,200 500
2006/11/01 2,260 2,260 2,180 2,180 1,100
2006/10/31 2,300 2,300 2,220 2,220 300
2006/10/30 2,180 2,220 2,180 2,220 300
2006/10/27 2,195 2,200 2,190 2,200 1,300
2006/10/26 2,190 2,190 2,190 2,190 200
2006/10/25 2,270 2,270 2,150 2,150 1,400
2006/10/24 2,340 2,340 2,320 2,320 900
2006/10/23 2,320 2,330 2,320 2,330 300
2006/10/20 2,340 2,340 2,320 2,320 1,200
2006/10/19 2,290 2,320 2,280 2,300 1,300
2006/10/18 2,250 2,250 2,250 2,250 300
2006/10/17 2,200 2,200 2,170 2,170 600
2006/10/16 2,200 2,200 2,200 2,200 300
2006/10/13 2,120 2,200 2,120 2,200 500
2006/10/12 2,120 2,120 2,100 2,100 3,100
2006/10/11 2,200 2,210 2,155 2,155 1,700
2006/10/10 2,250 2,250 2,210 2,210 1,400
2006/10/06 2,300 2,300 2,270 2,270 600
2006/10/05 2,270 2,295 2,270 2,295 600
2006/10/04 2,310 2,350 2,310 2,350 1,300
2006/10/03 2,300 2,340 2,270 2,305 1,500
2006/10/02 2,350 2,350 2,300 2,340 1,900
2006/09/29 2,300 2,300 2,250 2,300 1,600
2006/09/28 2,250 2,290 2,180 2,290 1,800
2006/09/27 2,250 2,340 2,250 2,250 1,300
2006/09/26 2,285 2,285 2,250 2,250 1,200
2006/09/25 2,300 2,300 2,225 2,270 1,800
2006/09/22 2,320 2,320 2,270 2,270 1,000
2006/09/21 2,320 2,400 2,320 2,400 400
2006/09/20 2,385 2,385 2,330 2,330 1,000
2006/09/19 2,400 2,400 2,340 2,345 400
2006/09/15 2,340 2,340 2,310 2,340 1,700
2006/09/14 2,405 2,405 2,350 2,350 1,000
2006/09/13 2,410 2,425 2,410 2,425 600
2006/09/12 2,480 2,490 2,430 2,430 900
2006/09/11 2,510 2,510 2,510 2,510 600
2006/09/08 2,430 2,430 2,430 2,430 100
2006/09/07 2,430 2,430 2,430 2,430 100
2006/09/06 2,430 2,430 2,430 2,430 1,000
2006/09/04 2,400 2,450 2,400 2,440 600
2006/09/01 2,400 2,400 2,400 2,400 100
2006/08/31 2,405 2,405 2,370 2,370 1,700
2006/08/30 2,490 2,490 2,390 2,450 2,600
2006/08/29 2,515 2,520 2,500 2,500 600
2006/08/28 2,600 2,600 2,520 2,520 900
2006/08/25 2,570 2,580 2,550 2,570 1,400
2006/08/24 2,550 2,550 2,540 2,550 1,400
2006/08/23 2,510 2,510 2,500 2,510 800
2006/08/22 2,515 2,515 2,500 2,500 1,800
2006/08/21 2,460 2,570 2,460 2,520 1,500
2006/08/18 2,450 2,530 2,450 2,500 2,200
2006/08/17 2,540 2,540 2,470 2,470 900
2006/08/16 2,400 2,490 2,400 2,490 1,400
2006/08/15 2,400 2,400 2,350 2,350 1,000
2006/08/14 2,340 2,410 2,310 2,410 800
2006/08/11 2,330 2,440 2,330 2,350 1,700
2006/08/10 2,345 2,395 2,345 2,370 800
2006/08/09 2,335 2,540 2,335 2,350 1,900
2006/08/08 2,300 2,350 2,300 2,310 1,300
2006/08/07 2,480 2,480 2,350 2,350 800
2006/08/04 2,405 2,480 2,400 2,480 1,100
2006/08/03 2,450 2,450 2,410 2,410 200
2006/08/02 2,390 2,450 2,320 2,450 1,100
2006/08/01 2,430 2,430 2,350 2,390 400
2006/07/31 2,260 2,350 2,260 2,350 1,600
2006/07/28 2,210 2,210 2,210 2,210 600
2006/07/27 2,350 2,350 2,200 2,310 1,800
2006/07/26 2,360 2,360 2,350 2,350 2,000
2006/07/25 2,420 2,420 2,365 2,365 700
2006/07/24 2,510 2,510 2,410 2,420 1,600
2006/07/21 2,520 2,560 2,510 2,510 1,100
2006/07/20 2,720 2,720 2,480 2,600 2,200
2006/07/19 2,450 2,450 2,400 2,400 1,200
2006/07/18 2,520 2,590 2,460 2,460 2,600
2006/07/14 2,515 2,515 2,515 2,515 400
2006/07/13 2,600 2,600 2,500 2,580 800
2006/07/12 2,660 2,665 2,610 2,610 2,300
2006/07/11 2,675 2,675 2,655 2,655 1,500
2006/07/10 2,700 2,740 2,650 2,700 1,600
2006/07/06 2,790 2,790 2,770 2,770 500
2006/07/05 2,800 2,800 2,800 2,800 200
2006/07/04 2,720 2,750 2,720 2,750 200
2006/07/03 2,755 2,840 2,700 2,840 1,200
2006/06/30 2,750 2,760 2,750 2,750 900
2006/06/29 2,670 2,680 2,650 2,680 900
2006/06/28 2,700 2,750 2,700 2,720 1,000
2006/06/26 2,815 2,815 2,750 2,750 1,200
2006/06/23 2,800 2,830 2,800 2,810 700
2006/06/22 2,720 2,760 2,720 2,760 300
2006/06/21 2,780 2,780 2,700 2,750 1,200
2006/06/20 2,680 2,710 2,660 2,710 2,100
2006/06/19 2,790 2,790 2,670 2,720 900
2006/06/16 2,900 2,900 2,860 2,860 700
2006/06/15 2,730 2,840 2,730 2,840 1,800
2006/06/14 2,720 2,720 2,720 2,720 400
2006/06/13 2,790 2,790 2,720 2,720 1,400
2006/06/12 2,680 2,800 2,680 2,800 1,100
2006/06/09 2,500 2,695 2,500 2,580 1,300
2006/06/08 2,590 2,590 2,350 2,500 2,500
2006/06/05 2,855 2,855 2,670 2,670 2,700
2006/06/02 2,500 2,695 2,270 2,695 5,600
2006/06/01 2,730 2,730 2,650 2,650 4,300
2006/05/31 2,720 2,750 2,680 2,700 2,900
2006/05/30 2,820 2,830 2,800 2,810 1,400
2006/05/29 2,980 2,980 2,800 2,850 2,700
2006/05/26 2,900 2,940 2,900 2,940 400
2006/05/25 2,900 2,930 2,850 2,930 600
2006/05/24 2,840 2,900 2,840 2,900 1,900
2006/05/23 2,865 2,940 2,840 2,840 2,700
2006/05/22 3,040 3,040 2,850 3,010 1,300
2006/05/19 2,835 2,890 2,805 2,890 2,800
2006/05/18 2,720 2,760 2,720 2,755 1,500
2006/05/17 2,780 2,900 2,730 2,750 3,800
2006/05/16 2,990 3,000 2,800 2,820 4,800
2006/05/15 2,980 3,080 2,965 3,020 3,200
2006/05/12 3,090 3,090 3,030 3,080 3,000
2006/05/11 3,250 3,250 3,210 3,240 800
2006/05/10 3,300 3,300 3,240 3,290 1,500
2006/05/09 3,250 3,350 3,250 3,300 2,700
2006/05/08 3,200 3,250 3,200 3,250 2,700
2006/05/02 3,190 3,190 3,150 3,190 2,500
2006/05/01 3,210 3,260 3,160 3,190 3,200
2006/04/28 3,230 3,230 3,180 3,210 1,700
2006/04/27 3,110 3,220 3,100 3,220 3,000
2006/04/26 3,160 3,170 3,090 3,110 2,400
2006/04/25 3,120 3,200 3,100 3,190 2,900
2006/04/24 3,040 3,230 3,010 3,070 13,200
2006/04/21 3,450 3,460 3,340 3,340 9,100
2006/04/20 3,640 3,760 3,280 3,500 82,000
2006/04/19 3,560 3,560 3,560 3,560 8,700
2006/04/18 3,050 3,070 3,010 3,060 3,000
2006/04/17 3,120 3,160 3,070 3,080 3,700
2006/04/14 3,120 3,160 3,110 3,140 2,200
2006/04/13 3,120 3,150 3,100 3,100 4,100
2006/04/12 3,140 3,210 3,140 3,160 3,100
2006/04/11 3,210 3,230 3,160 3,170 3,200
2006/04/10 3,210 3,210 3,160 3,200 4,100
2006/04/07 3,250 3,250 3,150 3,230 3,100
2006/04/06 3,180 3,250 3,160 3,250 2,200
2006/04/05 3,280 3,280 3,200 3,200 11,200
2006/04/04 3,420 3,420 3,300 3,320 6,800
2006/04/03 3,520 3,590 3,350 3,410 20,800
2006/03/31 3,050 3,540 3,050 3,430 21,000
2006/03/30 3,030 3,070 3,030 3,040 3,200
2006/03/29 3,000 3,110 3,000 3,010 3,200
2006/03/28 3,090 3,140 3,000 3,050 6,900
2006/03/27 2,990 2,990 2,910 2,980 2,900
2006/03/24 3,000 3,000 2,950 2,960 4,200
2006/03/23 3,070 3,070 2,980 3,000 2,100
2006/03/22 2,910 2,980 2,900 2,980 2,200
2006/03/20 3,000 3,000 2,850 2,910 3,000
2006/03/17 2,945 2,990 2,930 2,980 2,200
2006/03/16 3,070 3,070 2,900 3,000 6,000
2006/03/15 3,240 3,240 3,110 3,120 6,700
2006/03/14 2,995 3,280 2,995 3,190 14,500
2006/03/13 2,950 3,000 2,950 2,985 2,400
2006/03/10 2,885 2,950 2,885 2,910 2,300
2006/03/09 2,870 2,900 2,855 2,870 2,100
2006/03/08 2,855 2,890 2,855 2,870 600
2006/03/07 2,950 2,950 2,880 2,880 1,300
2006/03/06 2,875 2,950 2,850 2,950 3,000
2006/03/03 2,855 2,875 2,850 2,875 2,700
2006/03/02 2,950 2,950 2,860 2,880 4,900
2006/03/01 2,890 2,990 2,810 2,920 9,300
2006/02/28 3,020 3,090 2,900 3,010 7,400
2006/02/27 3,290 3,420 3,100 3,110 21,600
2006/02/24 3,010 3,160 2,885 3,160 19,400
2006/02/23 2,765 2,890 2,710 2,885 11,500
2006/02/22 2,700 2,760 2,610 2,650 10,900
2006/02/21 2,460 2,650 2,460 2,650 13,400
2006/02/20 2,510 2,590 2,450 2,460 31,900
2006/02/17 2,670 2,730 2,550 2,590 27,100
2006/02/16 2,835 2,885 2,640 2,670 47,800
2006/02/15 3,110 3,110 2,840 2,840 37,800
2006/02/14 3,360 3,390 2,880 2,930 26,300
2006/02/13 3,810 3,810 3,310 3,310 19,600
2006/02/10 4,040 4,040 3,700 3,800 12,000
2006/02/09 4,300 4,350 3,930 3,940 25,500
2006/02/08 4,060 4,100 3,930 4,000 48,800
2006/02/07 4,360 4,360 4,360 4,360 1,100
2006/02/06 4,980 5,100 4,760 4,860 3,800
2006/02/03 4,550 4,900 4,400 4,900 3,200
2006/02/02 4,750 4,800 4,600 4,600 2,100
2006/02/01 4,960 4,960 4,650 4,750 5,200
2006/01/31 5,170 5,170 4,960 5,080 2,600
2006/01/30 5,100 5,400 5,050 5,200 6,100
2006/01/27 5,120 5,130 4,950 5,050 6,900
2006/01/26 4,840 5,220 4,800 5,220 14,400
2006/01/25 4,840 4,840 4,790 4,840 11,400
2006/01/24 4,290 4,340 4,150 4,340 4,100
2006/01/23 4,000 4,200 3,780 3,840 8,800
2006/01/20 4,940 4,940 4,190 4,250 15,600
2006/01/19 4,250 4,910 4,250 4,690 24,400
2006/01/18 4,700 4,750 4,450 4,450 12,100
2006/01/17 5,600 5,850 5,450 5,450 12,700
2006/01/16 5,890 6,000 5,750 6,000 13,000
2006/01/13 6,200 6,200 5,700 6,050 17,200
2006/01/12 6,100 6,310 6,000 6,100 26,400
2006/01/11 5,670 5,900 5,660 5,900 15,900
2006/01/10 5,750 5,980 5,600 5,770 30,200
2006/01/06 5,600 5,950 5,500 5,550 41,700
2006/01/05 5,700 5,700 5,200 5,430 39,700
2006/01/04 5,100 5,100 5,090 5,100 12,300

このページの先頭へ