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
2013/12/30 4,620 5,380 4,460 5,190 151,100
2013/12/27 4,380 4,695 4,190 4,685 94,200
2013/12/26 4,030 4,450 4,030 4,310 74,000
2013/12/25 3,910 4,110 3,910 4,015 59,600
2013/12/24 3,920 3,985 3,815 3,860 43,400
2013/12/20 3,900 3,950 3,765 3,850 39,700
2013/12/19 4,160 4,210 3,805 3,915 65,200
2013/12/18 4,105 4,270 3,995 4,180 54,300
2013/12/17 3,875 4,180 3,845 4,025 61,700
2013/12/16 4,035 4,290 3,940 3,940 39,700
2013/12/13 4,130 4,270 3,960 4,065 48,700
2013/12/12 4,065 4,425 3,950 4,200 122,700
2013/12/11 4,200 4,900 4,110 4,345 227,700
2013/12/10 4,285 4,295 3,930 4,200 84,800
2013/12/09 4,200 4,550 3,950 4,155 201,600
2013/12/06 3,850 4,350 3,690 4,345 252,300
2013/12/05 3,410 3,735 3,300 3,650 136,100
2013/12/04 3,110 3,280 3,040 3,270 19,000
2013/12/03 3,075 3,160 3,050 3,110 13,500
2013/12/02 2,965 3,100 2,965 3,070 15,000
2013/11/29 2,933 2,965 2,925 2,965 6,100
2013/11/28 2,921 2,985 2,913 2,967 6,500
2013/11/27 3,160 3,180 2,828 2,921 24,800
2013/11/26 3,070 3,225 3,025 3,150 39,600
2013/11/25 2,940 3,090 2,880 3,000 19,500
2013/11/22 2,918 2,920 2,860 2,890 7,400
2013/11/21 2,950 2,970 2,905 2,925 5,600
2013/11/20 2,895 2,970 2,885 2,950 8,800
2013/11/19 2,860 2,990 2,857 2,945 10,800
2013/11/18 2,850 2,855 2,800 2,813 4,500
2013/11/15 2,801 2,803 2,760 2,803 5,400
2013/11/14 2,763 2,815 2,756 2,800 8,800
2013/11/13 2,830 2,830 2,681 2,713 11,800
2013/11/12 2,802 2,865 2,790 2,815 4,600
2013/11/11 2,797 2,840 2,793 2,813 5,900
2013/11/08 2,781 2,789 2,751 2,789 3,900
2013/11/07 2,840 2,840 2,788 2,810 10,800
2013/11/06 2,801 2,845 2,800 2,831 3,500
2013/11/05 2,842 2,842 2,796 2,806 3,900
2013/11/01 2,885 2,935 2,671 2,792 18,700
2013/10/31 2,919 2,926 2,860 2,861 4,900
2013/10/30 2,970 2,980 2,900 2,900 6,700
2013/10/29 2,950 2,977 2,921 2,976 2,100
2013/10/28 3,025 3,045 2,950 2,979 5,700
2013/10/25 2,865 3,130 2,860 3,000 28,700
2013/10/24 2,860 2,885 2,853 2,865 4,300
2013/10/23 2,880 2,900 2,875 2,882 4,100
2013/10/22 2,905 2,924 2,886 2,901 2,900
2013/10/21 2,903 2,960 2,903 2,927 4,600
2013/10/18 2,860 2,895 2,860 2,889 3,200
2013/10/17 2,880 2,925 2,855 2,855 7,400
2013/10/16 2,870 2,885 2,855 2,860 5,000
2013/10/15 2,900 2,900 2,856 2,873 4,000
2013/10/11 2,881 2,911 2,875 2,883 3,500
2013/10/10 2,905 2,950 2,863 2,878 2,800
2013/10/09 2,852 2,899 2,845 2,880 4,000
2013/10/08 2,900 2,906 2,850 2,895 5,700
2013/10/07 3,085 3,095 2,969 2,969 9,200
2013/10/04 2,968 3,130 2,960 3,045 9,300
2013/10/03 2,853 3,180 2,850 3,010 27,100
2013/10/02 2,931 2,931 2,845 2,850 5,400
2013/10/01 2,965 2,989 2,911 2,931 5,500
2013/09/30 2,982 2,986 2,902 2,980 3,100
2013/09/27 2,900 2,983 2,871 2,983 9,300
2013/09/26 2,915 2,919 2,863 2,863 3,800
2013/09/25 2,998 2,999 2,895 2,895 7,200
2013/09/24 2,980 3,030 2,914 2,986 4,400
2013/09/20 3,175 3,180 3,040 3,060 13,800
2013/09/19 2,978 3,290 2,900 3,270 24,900
2013/09/18 2,820 2,881 2,820 2,881 3,400
2013/09/17 2,950 2,950 2,816 2,816 8,400
2013/09/13 2,991 2,991 2,910 2,950 1,500
2013/09/12 2,901 3,050 2,880 2,991 7,000
2013/09/11 2,860 3,070 2,860 2,949 12,900
2013/09/10 2,681 2,800 2,681 2,780 3,400
2013/09/09 2,740 2,770 2,672 2,700 4,700
2013/09/06 2,671 2,712 2,671 2,674 1,500
2013/09/05 2,670 2,740 2,666 2,690 2,300
2013/09/04 2,710 2,710 2,662 2,666 2,400
2013/09/03 2,700 2,738 2,687 2,710 1,900
2013/09/02 2,700 2,739 2,650 2,662 1,800
2013/08/30 2,740 2,740 2,700 2,739 1,000
2013/08/29 2,620 2,730 2,620 2,701 2,600
2013/08/28 2,664 2,699 2,602 2,620 6,100
2013/08/27 2,700 2,820 2,700 2,760 4,000
2013/08/26 2,830 2,830 2,650 2,730 6,100
2013/08/23 2,850 2,850 2,806 2,825 1,400
2013/08/22 2,830 2,830 2,801 2,803 5,700
2013/08/21 2,840 2,851 2,830 2,850 2,200
2013/08/20 2,853 2,927 2,852 2,870 6,100
2013/08/19 2,850 2,860 2,810 2,850 1,500
2013/08/16 2,793 2,890 2,790 2,850 5,500
2013/08/15 2,850 2,850 2,810 2,810 2,400
2013/08/14 2,867 2,900 2,841 2,850 2,600
2013/08/13 2,792 2,850 2,781 2,817 4,700
2013/08/12 2,902 2,902 2,812 2,812 15,200
2013/08/09 3,090 3,090 2,950 3,040 6,900
2013/08/08 3,125 3,240 3,020 3,020 7,000
2013/08/07 3,285 3,285 3,095 3,125 7,300
2013/08/06 3,310 3,310 3,215 3,250 3,300
2013/08/05 3,255 3,300 3,215 3,270 3,000
2013/08/02 3,100 3,295 3,100 3,255 9,000
2013/08/01 3,040 3,045 2,896 3,010 7,300
2013/07/31 3,170 3,200 3,010 3,015 8,300
2013/07/30 3,115 3,330 3,070 3,240 6,300
2013/07/29 3,170 3,265 3,150 3,190 10,500
2013/07/26 3,500 3,550 3,350 3,380 6,400
2013/07/25 3,590 3,600 3,505 3,570 8,200
2013/07/24 3,615 3,615 3,460 3,560 9,500
2013/07/23 3,650 3,680 3,510 3,580 11,200
2013/07/22 3,500 3,690 3,500 3,650 25,700
2013/07/19 3,450 3,470 3,220 3,470 28,400
2013/07/18 3,300 3,400 3,200 3,400 18,000
2013/07/17 2,969 3,340 2,935 3,275 33,100
2013/07/16 2,900 2,969 2,900 2,969 4,100
2013/07/12 2,910 2,910 2,860 2,890 4,700
2013/07/11 2,917 2,945 2,890 2,910 2,700
2013/07/10 3,005 3,050 2,945 2,945 7,700
2013/07/09 2,970 3,000 2,780 3,000 11,800
2013/07/08 3,050 3,050 2,950 2,970 8,600
2013/07/05 2,923 2,999 2,923 2,967 3,700
2013/07/04 2,920 2,950 2,920 2,920 1,800
2013/07/03 2,937 2,937 2,850 2,933 9,400
2013/07/02 2,970 3,030 2,900 2,910 8,200
2013/07/01 2,815 2,920 2,800 2,920 10,800
2013/06/28 2,700 2,888 2,700 2,800 11,000
2013/06/27 2,558 2,690 2,500 2,650 15,800
2013/06/26 2,800 2,845 2,515 2,520 19,500
2013/06/25 3,030 3,030 2,817 2,877 10,500
2013/06/24 3,045 3,075 2,960 3,000 6,300
2013/06/21 2,915 3,010 2,915 2,980 3,500
2013/06/20 3,015 3,115 2,908 3,045 11,100
2013/06/19 2,997 3,155 2,960 3,095 18,500
2013/06/18 2,968 2,969 2,910 2,920 8,500
2013/06/17 2,830 2,918 2,800 2,918 8,100
2013/06/14 2,960 3,000 2,913 2,975 7,500
2013/06/13 2,806 2,900 2,750 2,879 9,800
2013/06/12 2,790 2,935 2,790 2,900 7,600
2013/06/11 2,707 2,950 2,707 2,900 24,100
2013/06/10 2,659 2,750 2,590 2,750 19,300
2013/06/07 2,691 2,840 2,441 2,470 41,700
2013/06/06 3,300 3,300 2,940 2,941 21,700
2013/06/05 3,405 3,500 3,325 3,415 5,500
2013/06/04 3,415 3,450 3,300 3,400 9,900
2013/06/03 3,485 3,600 3,465 3,485 8,700
2013/05/31 3,670 3,690 3,475 3,515 12,700
2013/05/30 3,580 3,675 3,525 3,600 9,200
2013/05/29 3,580 3,690 3,460 3,690 12,700
2013/05/28 3,250 3,525 3,250 3,460 9,100
2013/05/27 3,315 3,440 3,215 3,390 11,800
2013/05/24 3,470 3,590 3,175 3,500 38,300
2013/05/23 3,805 3,805 3,475 3,475 37,400
2013/05/22 3,920 3,920 3,715 3,880 17,400
2013/05/21 4,125 4,125 3,830 3,905 26,400
2013/05/20 3,830 4,055 3,830 4,055 36,700
2013/05/17 3,665 3,800 3,655 3,775 100,500
2013/05/16 4,000 4,000 3,560 3,800 45,800
2013/05/15 4,310 4,330 4,000 4,120 37,900
2013/05/14 4,270 4,280 4,170 4,225 23,100
2013/05/13 4,270 4,285 4,020 4,150 53,600
2013/05/10 4,645 4,680 4,510 4,540 14,200
2013/05/09 4,550 4,640 4,470 4,580 19,400
2013/05/08 4,390 4,700 4,380 4,520 37,500
2013/05/07 4,280 4,340 4,230 4,315 19,100
2013/05/02 4,260 4,300 4,100 4,215 22,200
2013/05/01 4,295 4,420 4,260 4,290 23,600
2013/04/30 4,145 4,290 4,100 4,280 18,000
2013/04/26 4,060 4,200 4,050 4,100 11,600
2013/04/25 4,200 4,200 4,060 4,155 18,700
2013/04/24 4,300 4,370 4,140 4,200 46,600
2013/04/23 4,370 4,395 4,220 4,300 56,100
2013/04/22 4,100 4,200 4,050 4,120 16,600
2013/04/19 3,950 4,100 3,835 4,080 23,900
2013/04/18 4,040 4,280 3,900 3,900 48,800
2013/04/17 3,975 4,100 3,830 4,010 66,400
2013/04/16 3,660 3,920 3,640 3,920 49,800
2013/04/15 3,510 3,770 3,500 3,770 30,200
2013/04/12 3,545 3,600 3,485 3,500 9,600
2013/04/11 3,715 3,745 3,430 3,525 34,600
2013/04/10 3,535 3,630 3,490 3,600 31,100
2013/04/09 3,400 3,465 3,320 3,465 16,100
2013/04/08 3,360 3,450 3,320 3,370 14,400
2013/04/05 3,400 3,485 3,310 3,415 24,200
2013/04/04 3,390 3,550 3,330 3,520 16,500
2013/04/03 3,470 3,655 3,440 3,580 27,600
2013/04/02 3,260 3,440 3,015 3,300 38,000
2013/04/01 3,600 3,620 3,185 3,200 31,100
2013/03/29 3,780 3,780 3,515 3,660 28,800
2013/03/28 3,980 3,980 3,720 3,835 29,700
2013/03/27 3,780 3,990 3,655 3,975 66,500
2013/03/26 3,500 3,785 3,365 3,785 78,000
2013/03/25 3,400 3,650 3,260 3,500 77,000
2013/03/22 2,995 3,330 2,995 3,215 59,700
2013/03/21 2,956 3,025 2,954 2,976 52,500
2013/03/19 2,972 3,030 2,965 2,966 12,100
2013/03/18 3,030 3,030 2,956 2,957 6,100
2013/03/15 3,055 3,055 2,890 2,992 10,200
2013/03/14 3,100 3,100 2,930 3,080 10,300
2013/03/13 2,840 3,085 2,710 2,930 19,000
2013/03/12 2,899 2,899 2,626 2,790 23,700
2013/03/11 2,916 2,975 2,910 2,910 10,600
2013/03/08 3,090 3,180 3,030 3,030 11,800
2013/03/07 3,235 3,415 3,000 3,150 46,000
2013/03/06 3,275 3,600 3,230 3,350 37,100
2013/03/05 3,300 3,400 3,130 3,230 26,400
2013/03/04 3,075 3,500 3,000 3,320 49,700
2013/03/01 2,999 3,080 2,901 3,030 18,600
2013/02/28 3,000 3,135 2,881 2,956 37,100
2013/02/27 3,050 3,385 3,050 3,070 73,300
2013/02/26 2,840 3,025 2,753 2,893 49,800
2013/02/25 2,735 2,935 2,700 2,935 113,800
2013/02/22 2,350 2,519 2,350 2,435 28,700
2013/02/21 2,294 2,376 2,282 2,344 32,100
2013/02/20 1,920 2,310 1,920 2,300 62,300
2013/02/19 1,913 1,913 1,903 1,910 1,200
2013/02/18 1,910 1,915 1,865 1,915 2,500
2013/02/15 2,020 2,020 1,630 1,900 11,700
2013/02/14 2,050 2,084 2,000 2,020 2,600
2013/02/13 2,120 2,120 2,022 2,076 3,800
2013/02/12 2,170 2,170 2,062 2,070 10,200
2013/02/08 2,150 2,160 2,010 2,020 6,500
2013/02/07 2,160 2,160 2,050 2,150 8,000
2013/02/06 2,041 2,160 2,020 2,110 7,200
2013/02/05 2,135 2,180 2,061 2,110 11,100
2013/02/04 2,264 2,275 2,010 2,100 19,300
2013/02/01 2,280 2,399 2,221 2,350 14,700
2013/01/31 2,210 2,490 2,210 2,420 32,900
2013/01/30 2,154 2,244 2,100 2,220 54,300
2013/01/29 1,938 2,194 1,900 2,194 124,700
2013/01/28 1,780 1,806 1,767 1,794 5,400
2013/01/25 1,790 1,790 1,751 1,751 2,200
2013/01/24 1,729 1,763 1,721 1,757 2,800
2013/01/23 1,785 1,785 1,720 1,720 10,000
2013/01/22 1,799 1,864 1,781 1,781 9,800
2013/01/21 1,772 1,850 1,760 1,774 23,700
2013/01/18 1,860 1,965 1,729 1,890 62,100
2013/01/17 1,858 2,098 1,780 2,014 102,200
2013/01/16 1,428 1,698 1,428 1,698 46,500
2013/01/15 1,390 1,402 1,390 1,398 6,600
2013/01/11 1,385 1,386 1,360 1,379 1,800
2013/01/10 1,380 1,410 1,360 1,385 1,900
2013/01/09 1,398 1,418 1,386 1,390 2,800
2013/01/08 1,395 1,400 1,384 1,398 2,900
2013/01/07 1,390 1,430 1,380 1,383 3,400
2013/01/04 1,379 1,395 1,360 1,373 1,700

このページの先頭へ