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
2016/12/30 1,402 1,416 1,400 1,410 6,800
2016/12/29 1,410 1,428 1,395 1,408 7,900
2016/12/28 1,423 1,423 1,404 1,410 8,000
2016/12/27 1,396 1,413 1,385 1,413 16,900
2016/12/26 1,398 1,400 1,390 1,396 7,500
2016/12/22 1,392 1,412 1,384 1,399 12,500
2016/12/21 1,403 1,424 1,399 1,405 15,600
2016/12/20 1,400 1,407 1,392 1,403 17,900
2016/12/19 1,425 1,425 1,408 1,410 13,000
2016/12/16 1,440 1,440 1,425 1,425 10,600
2016/12/15 1,440 1,459 1,436 1,441 9,300
2016/12/14 1,449 1,451 1,439 1,440 7,400
2016/12/13 1,440 1,454 1,430 1,453 10,100
2016/12/12 1,424 1,443 1,421 1,440 5,300
2016/12/09 1,415 1,438 1,404 1,424 12,000
2016/12/08 1,460 1,461 1,432 1,440 4,900
2016/12/07 1,463 1,469 1,436 1,448 9,800
2016/12/06 1,500 1,500 1,464 1,473 9,200
2016/12/05 1,494 1,494 1,467 1,481 27,500
2016/12/02 1,460 1,550 1,433 1,451 49,900
2016/12/01 1,428 1,445 1,423 1,424 6,400
2016/11/30 1,452 1,452 1,415 1,422 11,200
2016/11/29 1,431 1,452 1,431 1,452 6,500
2016/11/28 1,435 1,443 1,425 1,431 4,900
2016/11/25 1,427 1,444 1,425 1,436 15,500
2016/11/24 1,431 1,448 1,428 1,434 7,100
2016/11/22 1,430 1,452 1,415 1,431 16,700
2016/11/21 1,440 1,440 1,429 1,437 11,200
2016/11/18 1,438 1,440 1,421 1,433 10,500
2016/11/17 1,422 1,437 1,420 1,434 10,000
2016/11/16 1,410 1,444 1,410 1,425 19,200
2016/11/15 1,410 1,418 1,385 1,400 13,700
2016/11/14 1,393 1,405 1,390 1,403 10,300
2016/11/11 1,440 1,465 1,388 1,409 31,400
2016/11/10 1,420 1,420 1,360 1,410 17,200
2016/11/09 1,392 1,406 1,315 1,348 31,600
2016/11/08 1,420 1,420 1,386 1,406 4,900
2016/11/07 1,393 1,426 1,384 1,405 8,800
2016/11/04 1,386 1,386 1,342 1,366 21,700
2016/11/02 1,424 1,427 1,388 1,396 15,600
2016/11/01 1,444 1,444 1,414 1,423 11,000
2016/10/31 1,469 1,469 1,433 1,438 13,900
2016/10/28 1,427 1,467 1,425 1,467 22,800
2016/10/27 1,461 1,474 1,424 1,427 19,900
2016/10/26 1,400 1,459 1,400 1,454 42,500
2016/10/25 1,413 1,455 1,378 1,390 132,000
2016/10/24 1,606 1,620 1,578 1,587 10,900
2016/10/21 1,618 1,622 1,550 1,605 15,900
2016/10/20 1,609 1,618 1,590 1,618 11,100
2016/10/19 1,572 1,610 1,559 1,605 11,700
2016/10/18 1,582 1,592 1,578 1,592 12,500
2016/10/17 1,594 1,613 1,579 1,590 15,900
2016/10/14 1,550 1,575 1,530 1,575 15,800
2016/10/13 1,504 1,528 1,504 1,528 11,700
2016/10/12 1,513 1,545 1,504 1,504 18,500
2016/10/11 1,564 1,564 1,505 1,528 16,800
2016/10/07 1,620 1,620 1,561 1,564 17,800
2016/10/06 1,640 1,643 1,621 1,621 14,100
2016/10/05 1,646 1,646 1,608 1,627 16,300
2016/10/04 1,619 1,660 1,601 1,640 48,600
2016/10/03 1,565 1,596 1,555 1,585 23,900
2016/09/30 1,572 1,575 1,530 1,557 26,900
2016/09/29 1,515 1,620 1,500 1,579 66,100
2016/09/28 1,497 1,510 1,482 1,499 12,900
2016/09/28 1 -> 2.00 分割
2016/09/27 3,005 3,020 2,951 2,990 15,700
2016/09/26 3,005 3,070 2,999 3,060 16,700
2016/09/23 3,000 3,035 2,980 3,000 11,200
2016/09/21 2,970 2,990 2,937 2,975 5,400
2016/09/20 2,950 2,973 2,930 2,973 4,700
2016/09/16 2,912 2,963 2,912 2,930 4,000
2016/09/15 2,920 2,938 2,910 2,915 5,900
2016/09/14 2,951 2,970 2,935 2,942 5,300
2016/09/13 2,920 2,980 2,920 2,975 6,900
2016/09/12 2,933 2,954 2,890 2,911 12,900
2016/09/09 3,070 3,135 2,933 2,998 75,100
2016/09/08 2,850 2,868 2,830 2,850 5,900
2016/09/07 2,844 2,859 2,831 2,849 6,200
2016/09/06 2,837 2,860 2,830 2,846 3,000
2016/09/05 2,821 2,873 2,821 2,837 6,500
2016/09/02 2,828 2,850 2,828 2,845 2,400
2016/09/01 2,850 2,850 2,803 2,820 2,600
2016/08/31 2,825 2,885 2,812 2,855 3,700
2016/08/30 2,849 2,849 2,806 2,825 3,300
2016/08/29 2,883 2,883 2,810 2,839 2,200
2016/08/26 2,875 2,875 2,786 2,786 3,600
2016/08/25 2,820 2,880 2,795 2,880 4,700
2016/08/24 2,790 2,847 2,767 2,795 4,600
2016/08/23 2,828 2,835 2,782 2,790 6,800
2016/08/22 2,830 2,848 2,792 2,830 5,800
2016/08/19 2,808 2,849 2,797 2,830 5,900
2016/08/18 2,760 2,880 2,758 2,800 5,600
2016/08/17 2,730 2,823 2,730 2,800 6,700
2016/08/16 2,799 2,835 2,724 2,724 8,000
2016/08/15 2,765 2,829 2,740 2,799 8,300
2016/08/12 2,760 2,790 2,760 2,765 7,000
2016/08/10 2,740 2,775 2,728 2,762 2,500
2016/08/09 2,830 2,900 2,721 2,740 11,800
2016/08/08 2,950 2,954 2,830 2,830 8,700
2016/08/05 2,960 2,962 2,916 2,918 5,000
2016/08/04 2,919 2,960 2,910 2,960 5,400
2016/08/03 2,940 2,987 2,891 2,900 7,300
2016/08/02 2,790 3,000 2,790 2,998 8,100
2016/08/01 2,770 2,840 2,763 2,790 2,200
2016/07/29 2,794 2,815 2,730 2,815 4,800
2016/07/28 2,830 2,840 2,801 2,801 4,000
2016/07/27 2,821 2,889 2,815 2,825 2,700
2016/07/26 2,931 2,931 2,816 2,821 5,900
2016/07/25 2,920 2,930 2,899 2,910 4,200
2016/07/22 2,914 2,930 2,901 2,901 2,600
2016/07/21 2,980 2,980 2,900 2,918 6,100
2016/07/20 2,960 2,960 2,873 2,910 8,100
2016/07/19 2,839 2,910 2,828 2,861 8,000
2016/07/15 2,950 2,970 2,815 2,842 13,200
2016/07/14 2,906 2,945 2,894 2,945 7,300
2016/07/13 2,920 2,990 2,870 2,920 20,900
2016/07/12 2,749 2,848 2,749 2,820 7,200
2016/07/11 2,701 2,730 2,631 2,699 12,100
2016/07/08 2,655 2,719 2,580 2,624 10,700
2016/07/07 2,836 2,836 2,681 2,695 11,000
2016/07/06 2,842 2,880 2,767 2,862 13,600
2016/07/05 2,965 3,000 2,920 2,920 12,100
2016/07/04 2,980 2,980 2,946 2,965 17,600
2016/07/01 2,889 3,050 2,882 2,928 55,100
2016/06/30 2,790 2,896 2,775 2,791 19,800
2016/06/29 2,695 2,764 2,625 2,739 19,200
2016/06/28 2,575 2,645 2,522 2,645 18,600
2016/06/27 2,510 2,670 2,510 2,625 29,900
2016/06/24 2,902 2,941 2,501 2,534 44,900
2016/06/23 2,770 2,900 2,770 2,852 9,700
2016/06/22 2,782 2,795 2,750 2,771 8,500
2016/06/21 2,780 2,800 2,765 2,782 8,900
2016/06/20 2,770 2,822 2,770 2,800 25,400
2016/06/17 2,760 2,789 2,721 2,759 13,500
2016/06/16 2,856 2,860 2,749 2,758 14,400
2016/06/15 2,800 2,860 2,800 2,857 20,000
2016/06/14 2,990 2,992 2,880 2,890 18,800
2016/06/13 3,130 3,130 3,005 3,030 14,100
2016/06/10 3,160 3,170 3,140 3,150 5,900
2016/06/09 3,125 3,160 3,125 3,160 11,900
2016/06/08 3,110 3,160 3,095 3,125 9,300
2016/06/07 3,225 3,225 3,110 3,110 14,900
2016/06/06 3,260 3,260 3,180 3,225 13,200
2016/06/03 3,255 3,330 3,250 3,270 6,800
2016/06/02 3,355 3,355 3,215 3,255 8,200
2016/06/01 3,440 3,440 3,350 3,355 8,100
2016/05/31 3,430 3,495 3,410 3,445 5,900
2016/05/30 3,385 3,405 3,320 3,405 10,300
2016/05/27 3,470 3,500 3,380 3,385 10,400
2016/05/26 3,480 3,510 3,450 3,510 4,900
2016/05/25 3,500 3,530 3,435 3,435 11,300
2016/05/24 3,580 3,595 3,485 3,485 10,800
2016/05/23 3,710 3,710 3,580 3,595 10,000
2016/05/20 3,455 3,800 3,430 3,710 16,400
2016/05/19 3,450 3,525 3,450 3,490 6,400
2016/05/18 3,500 3,600 3,410 3,450 15,900
2016/05/17 3,630 3,650 3,480 3,480 15,500
2016/05/16 3,700 3,720 3,625 3,625 11,400
2016/05/13 3,830 3,840 3,710 3,730 14,900
2016/05/12 3,800 3,935 3,800 3,845 8,600
2016/05/11 3,860 3,940 3,860 3,905 6,200
2016/05/10 3,855 3,950 3,850 3,855 5,700
2016/05/09 3,940 3,940 3,890 3,890 2,200
2016/05/06 3,895 3,940 3,855 3,940 4,600
2016/05/02 3,750 3,885 3,750 3,870 5,100
2016/04/28 3,855 3,920 3,835 3,850 5,000
2016/04/27 3,860 3,925 3,800 3,925 3,900
2016/04/26 3,930 4,030 3,790 3,895 9,300
2016/04/25 3,980 4,000 3,930 3,965 5,100
2016/04/22 4,040 4,040 3,900 3,950 8,300
2016/04/21 3,955 4,070 3,950 4,045 4,900
2016/04/20 3,875 3,955 3,875 3,920 6,500
2016/04/19 3,920 3,950 3,830 3,855 9,200
2016/04/18 4,010 4,015 3,875 3,890 4,200
2016/04/15 4,060 4,085 4,030 4,030 1,800
2016/04/14 4,145 4,145 4,065 4,100 2,000
2016/04/13 4,085 4,170 4,085 4,090 1,800
2016/04/12 4,185 4,185 4,005 4,015 3,000
2016/04/11 3,920 4,150 3,920 4,150 4,300
2016/04/08 3,855 4,020 3,820 3,890 4,800
2016/04/07 3,835 3,955 3,835 3,905 4,100
2016/04/06 3,900 3,905 3,840 3,905 3,300
2016/04/05 4,015 4,020 3,890 3,900 4,900
2016/04/04 4,040 4,085 4,010 4,085 1,200
2016/04/01 4,275 4,275 4,040 4,100 10,400
2016/03/31 4,240 4,325 4,185 4,275 2,800
2016/03/30 4,305 4,340 4,230 4,240 7,000
2016/03/29 4,245 4,310 4,245 4,305 5,500
2016/03/28 4,215 4,255 4,180 4,190 4,300
2016/03/25 4,230 4,260 4,185 4,185 3,500
2016/03/24 4,275 4,345 4,215 4,260 2,400
2016/03/23 4,270 4,355 4,270 4,330 3,200
2016/03/22 4,240 4,305 4,235 4,250 2,800
2016/03/18 4,345 4,345 4,170 4,240 4,800
2016/03/17 4,400 4,400 4,305 4,320 3,700
2016/03/16 4,345 4,415 4,320 4,330 800
2016/03/15 4,320 4,465 4,290 4,345 7,200
2016/03/14 4,545 4,635 4,320 4,360 10,700
2016/03/11 4,565 4,590 4,510 4,540 4,000
2016/03/10 4,495 4,570 4,470 4,565 3,800
2016/03/09 4,410 4,485 4,410 4,450 4,400
2016/03/08 4,495 4,495 4,385 4,410 4,400
2016/03/07 4,540 4,540 4,420 4,485 8,000
2016/03/04 4,595 4,595 4,470 4,550 5,000
2016/03/03 4,410 4,550 4,410 4,550 6,000
2016/03/02 4,450 4,560 4,415 4,480 14,500
2016/03/01 4,210 4,430 4,120 4,350 7,100
2016/02/29 4,260 4,430 4,140 4,255 13,200
2016/02/26 4,185 4,295 4,110 4,250 5,900
2016/02/25 4,030 4,140 4,030 4,115 4,300
2016/02/24 4,030 4,135 4,025 4,085 4,000
2016/02/23 4,140 4,145 3,930 4,100 5,200
2016/02/22 3,880 4,110 3,880 4,045 8,900
2016/02/19 3,980 3,980 3,830 3,950 4,800
2016/02/18 4,010 4,045 3,960 3,995 5,500
2016/02/17 3,950 4,000 3,870 3,895 7,000
2016/02/16 4,015 4,175 3,930 4,020 11,500
2016/02/15 3,900 4,150 3,775 4,000 10,600
2016/02/12 3,750 3,975 3,670 3,670 18,800
2016/02/10 4,350 4,350 3,910 4,090 18,900
2016/02/09 4,460 4,470 4,220 4,330 23,700
2016/02/08 4,560 4,745 4,500 4,655 17,700
2016/02/05 4,515 4,690 4,325 4,545 21,000
2016/02/04 4,490 4,825 4,440 4,510 31,100
2016/02/03 4,475 4,475 4,370 4,470 10,500
2016/02/02 4,410 4,575 4,295 4,575 16,500
2016/02/01 4,415 4,415 4,320 4,390 6,300
2016/01/29 4,420 4,420 4,150 4,350 12,500
2016/01/28 4,420 4,430 4,310 4,420 13,100
2016/01/27 4,545 4,600 4,375 4,430 10,100
2016/01/26 4,360 4,580 4,360 4,540 13,000
2016/01/25 4,415 4,540 4,275 4,495 16,500
2016/01/22 4,390 4,395 4,235 4,345 10,300
2016/01/21 4,360 4,530 4,105 4,180 18,400
2016/01/20 4,620 4,630 4,220 4,430 18,500
2016/01/19 4,145 4,555 4,140 4,550 14,000
2016/01/18 3,950 4,260 3,860 4,240 18,800
2016/01/15 4,495 4,590 4,240 4,300 11,900
2016/01/14 4,520 4,575 4,235 4,495 26,900
2016/01/13 4,720 4,785 4,600 4,690 20,800
2016/01/12 4,750 4,770 4,330 4,580 42,700
2016/01/08 4,470 4,730 4,405 4,730 27,000
2016/01/07 4,450 4,650 4,400 4,540 38,600
2016/01/06 4,660 4,660 4,355 4,440 33,300
2016/01/05 4,520 4,845 4,420 4,665 73,000
2016/01/04 4,375 4,670 4,260 4,610 96,600

このページの先頭へ