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
2008/12/24 711 711 693 695 800
2008/12/22 715 715 715 715 100
2008/12/19 795 796 785 785 1,900
2008/12/18 740 760 740 760 400
2008/12/17 734 734 715 715 700
2008/12/16 698 698 698 698 300
2008/12/15 691 691 691 691 100
2008/12/12 691 700 690 690 1,200
2008/12/11 681 681 681 681 100
2008/12/10 733 733 673 673 900
2008/12/09 730 732 730 732 500
2008/12/08 798 799 780 780 500
2008/12/05 860 880 860 880 5,000
2008/12/04 811 870 811 870 2,000
2008/12/03 810 810 810 810 500
2008/12/02 816 816 801 801 600
2008/12/01 804 814 804 814 1,700
2008/11/28 831 850 831 850 400
2008/11/27 801 801 800 800 200
2008/11/26 800 800 800 800 100
2008/11/21 799 799 799 799 100
2008/11/20 810 820 800 800 2,000
2008/11/19 800 800 800 800 300
2008/11/18 750 750 735 735 600
2008/11/17 745 749 745 749 200
2008/11/14 716 716 715 715 700
2008/11/13 715 715 715 715 200
2008/11/12 715 715 715 715 200
2008/11/11 716 716 716 716 100
2008/11/10 710 715 710 715 400
2008/11/06 750 750 750 750 200
2008/11/05 720 720 720 720 100
2008/11/04 710 710 703 703 300
2008/10/30 750 750 750 750 200
2008/10/29 750 750 720 720 600
2008/10/28 701 701 661 701 700
2008/10/27 730 730 711 711 800
2008/10/24 750 800 700 800 1,700
2008/10/23 770 770 740 750 600
2008/10/22 806 806 772 772 800
2008/10/21 870 870 828 846 2,100
2008/10/20 925 928 915 928 2,100
2008/10/17 875 915 875 915 300
2008/10/16 760 890 760 868 1,300
2008/10/15 840 840 790 790 300
2008/10/14 780 800 780 800 2,200
2008/10/10 651 700 650 700 1,100
2008/10/09 670 670 670 670 400
2008/10/08 710 720 650 670 3,000
2008/10/07 750 750 750 750 900
2008/10/06 801 849 800 800 3,700
2008/10/03 813 825 805 820 2,100
2008/10/02 804 820 804 820 600
2008/10/01 813 813 813 813 100
2008/09/30 800 812 800 801 2,400
2008/09/29 814 814 813 813 400
2008/09/25 840 840 830 830 200
2008/09/22 842 842 842 842 800
2008/09/19 885 895 835 838 3,300
2008/09/18 832 833 832 833 300
2008/09/17 827 835 827 831 1,500
2008/09/16 821 821 821 821 1,400
2008/09/12 928 928 858 860 700
2008/09/10 857 858 857 858 200
2008/09/09 858 858 828 830 1,300
2008/09/08 842 858 841 858 2,100
2008/09/05 856 856 841 841 300
2008/09/04 858 858 858 858 100
2008/09/03 871 871 861 861 200
2008/08/27 890 895 850 850 1,400
2008/08/26 900 900 900 900 100
2008/08/25 900 900 900 900 100
2008/08/22 910 910 900 900 200
2008/08/21 940 940 920 920 300
2008/08/20 940 946 906 906 1,900
2008/08/19 900 900 900 900 100
2008/08/18 910 910 866 866 1,000
2008/08/15 910 910 910 910 200
2008/08/14 865 880 865 880 3,400
2008/08/13 852 951 839 950 8,600
2008/08/12 900 980 851 851 5,200
2008/08/11 900 900 900 900 1,300
2008/08/07 839 869 839 869 400
2008/08/06 850 850 810 849 4,300
2008/08/05 899 899 873 874 1,200
2008/08/04 880 900 880 900 1,800
2008/07/31 941 941 941 941 200
2008/07/30 930 930 930 930 200
2008/07/29 930 930 930 930 100
2008/07/28 974 974 900 930 2,600
2008/07/25 975 976 975 976 300
2008/07/24 1,015 1,015 1,015 1,015 400
2008/07/23 1,015 1,016 1,015 1,016 1,100
2008/07/22 1,040 1,041 1,039 1,040 400
2008/07/18 1,004 1,049 1,000 1,045 4,300
2008/07/17 958 964 958 964 700
2008/07/16 981 981 931 936 900
2008/07/15 953 953 951 951 1,000
2008/07/14 974 974 974 974 300
2008/07/11 974 974 974 974 200
2008/07/10 1,025 1,025 1,025 1,025 200
2008/07/09 991 991 981 985 600
2008/07/08 999 1,000 970 981 2,300
2008/07/07 1,130 1,130 1,130 1,130 100
2008/07/03 1,117 1,117 1,117 1,117 100
2008/07/02 1,099 1,099 1,097 1,097 200
2008/07/01 1,071 1,100 1,031 1,100 1,000
2008/06/27 1,071 1,072 1,070 1,070 600
2008/06/26 1,131 1,131 1,131 1,131 300
2008/06/25 1,164 1,165 1,130 1,130 2,000
2008/06/24 1,225 1,240 1,223 1,224 1,800
2008/06/23 1,240 1,280 1,220 1,280 1,500
2008/06/20 1,244 1,248 1,221 1,248 2,100
2008/06/19 1,217 1,249 1,217 1,248 2,200
2008/06/18 1,245 1,245 1,237 1,237 200
2008/06/17 1,210 1,249 1,210 1,249 600
2008/06/16 1,260 1,260 1,220 1,221 1,000
2008/06/13 1,260 1,260 1,237 1,237 500
2008/06/12 1,221 1,221 1,200 1,200 2,200
2008/06/11 1,280 1,281 1,230 1,260 3,900
2008/06/10 1,260 1,274 1,233 1,272 1,700
2008/06/09 1,280 1,287 1,220 1,260 4,600
2008/06/06 1,290 1,300 1,211 1,240 15,400
2008/06/05 1,270 1,270 1,269 1,270 8,600
2008/06/04 980 1,070 980 1,070 2,100
2008/06/03 950 950 950 950 100
2008/06/02 940 942 940 942 300
2008/05/30 926 926 926 926 300
2008/05/29 938 940 936 936 1,300
2008/05/28 900 937 900 937 1,300
2008/05/27 891 891 891 891 200
2008/05/26 873 876 873 876 200
2008/05/23 881 881 870 870 500
2008/05/22 873 873 873 873 100
2008/05/21 902 902 902 902 100
2008/05/20 927 927 927 927 1,600
2008/05/16 890 890 862 863 1,400
2008/05/15 885 900 885 890 1,000
2008/05/14 875 875 875 875 100
2008/05/12 905 905 905 905 100
2008/05/09 902 905 898 905 400
2008/05/08 910 910 900 905 400
2008/05/07 850 900 850 900 600
2008/05/02 840 840 840 840 200
2008/05/01 830 835 830 835 300
2008/04/30 840 840 830 840 500
2008/04/28 850 860 823 840 1,500
2008/04/25 840 840 836 840 700
2008/04/24 839 840 839 840 200
2008/04/23 800 819 795 819 900
2008/04/22 830 830 800 800 1,300
2008/04/21 852 852 840 840 500
2008/04/18 844 850 844 850 3,100
2008/04/17 810 820 809 809 1,300
2008/04/16 805 805 800 800 300
2008/04/15 801 810 800 810 1,500
2008/04/14 819 819 803 803 400
2008/04/11 820 820 820 820 100
2008/04/07 819 820 819 820 200
2008/04/04 815 835 805 805 500
2008/04/03 820 820 820 820 300
2008/03/28 830 830 815 815 500
2008/03/25 835 835 830 830 300
2008/03/21 832 832 832 832 100
2008/03/19 826 849 816 849 2,500
2008/03/18 820 823 816 816 1,200
2008/03/17 846 848 827 827 1,600
2008/03/14 922 922 916 916 400
2008/03/13 920 920 920 920 100
2008/03/11 916 917 911 911 1,000
2008/03/10 950 950 950 950 100
2008/03/07 950 950 950 950 200
2008/03/06 965 965 952 952 500
2008/03/03 960 960 960 960 100
2008/02/29 970 970 970 970 200
2008/02/26 952 952 950 950 600
2008/02/22 960 960 960 960 200
2008/02/21 1,011 1,015 970 1,000 1,700
2008/02/20 1,069 1,070 1,069 1,070 2,500
2008/02/19 970 970 970 970 300
2008/02/18 980 1,000 980 980 1,000
2008/02/15 950 950 940 940 400
2008/02/14 950 960 926 950 4,900
2008/02/13 995 1,020 995 1,000 2,900
2008/02/08 1,131 1,131 1,130 1,130 200
2008/02/07 1,150 1,150 1,150 1,150 100
2008/02/04 1,158 1,158 1,158 1,158 100
2008/01/31 1,101 1,198 1,101 1,198 500
2008/01/30 1,079 1,080 1,079 1,080 200
2008/01/25 1,198 1,198 1,150 1,170 600
2008/01/24 1,022 1,108 1,022 1,108 400
2008/01/23 1,060 1,060 1,060 1,060 400
2008/01/22 1,120 1,140 1,020 1,020 1,400
2008/01/21 1,230 1,230 1,200 1,200 200
2008/01/18 1,275 1,275 1,190 1,190 1,700
2008/01/17 1,250 1,250 1,240 1,240 600
2008/01/16 1,130 1,270 1,130 1,270 2,700
2008/01/11 1,320 1,320 1,320 1,320 400
2008/01/10 1,251 1,260 1,251 1,260 1,200
2008/01/09 1,299 1,299 1,278 1,278 700
2008/01/08 1,290 1,290 1,290 1,290 300
2008/01/07 1,302 1,302 1,286 1,286 800
2008/01/04 1,303 1,303 1,303 1,303 100

このページの先頭へ