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
2017/12/29 2,673 2,737 2,619 2,661 62,100
2017/12/28 2,750 2,751 2,656 2,673 59,900
2017/12/27 2,595 2,708 2,589 2,700 102,500
2017/12/26 2,486 2,635 2,486 2,612 176,700
2017/12/25 2,471 2,481 2,442 2,477 37,400
2017/12/22 2,480 2,495 2,450 2,491 35,000
2017/12/21 2,450 2,496 2,441 2,489 27,900
2017/12/20 2,438 2,483 2,437 2,453 31,800
2017/12/19 2,470 2,470 2,416 2,450 44,500
2017/12/18 2,450 2,461 2,384 2,458 68,700
2017/12/15 2,474 2,485 2,424 2,432 53,600
2017/12/14 2,506 2,524 2,460 2,494 57,300
2017/12/13 2,505 2,563 2,487 2,517 92,800
2017/12/12 2,548 2,548 2,474 2,483 62,300
2017/12/11 2,470 2,557 2,468 2,524 120,700
2017/12/08 2,457 2,472 2,433 2,453 33,200
2017/12/07 2,399 2,500 2,396 2,462 88,900
2017/12/06 2,397 2,447 2,363 2,380 64,700
2017/12/05 2,384 2,394 2,335 2,382 48,600
2017/12/04 2,423 2,428 2,378 2,384 37,400
2017/12/01 2,403 2,430 2,340 2,390 67,100
2017/11/30 2,438 2,445 2,361 2,393 51,000
2017/11/29 2,430 2,500 2,415 2,436 95,000
2017/11/28 2,482 2,490 2,386 2,397 89,600
2017/11/27 2,355 2,447 2,355 2,438 76,000
2017/11/24 2,372 2,379 2,331 2,349 56,800
2017/11/22 2,372 2,410 2,310 2,352 92,000
2017/11/21 2,255 2,330 2,236 2,313 82,000
2017/11/20 2,255 2,303 2,246 2,263 56,700
2017/11/17 2,216 2,254 2,185 2,227 96,800
2017/11/16 2,174 2,230 2,168 2,205 339,900
2017/11/15 2,291 2,322 2,206 2,234 122,900
2017/11/14 2,362 2,391 2,304 2,311 62,800
2017/11/13 2,466 2,466 2,381 2,386 41,800
2017/11/10 2,311 2,492 2,311 2,472 105,900
2017/11/09 2,483 2,493 2,424 2,454 47,800
2017/11/08 2,465 2,491 2,453 2,462 59,400
2017/11/07 2,450 2,490 2,450 2,467 22,600
2017/11/06 2,480 2,483 2,447 2,460 34,800
2017/11/02 2,534 2,555 2,481 2,486 47,800
2017/11/01 2,569 2,579 2,502 2,543 48,600
2017/10/31 2,552 2,604 2,523 2,563 67,500
2017/10/30 2,607 2,658 2,544 2,578 232,100
2017/10/27 2,548 2,590 2,543 2,589 62,500
2017/10/26 2,531 2,555 2,502 2,529 39,700
2017/10/25 2,595 2,595 2,530 2,539 39,900
2017/10/24 2,600 2,603 2,548 2,575 39,500
2017/10/23 2,533 2,608 2,513 2,596 39,200
2017/10/20 2,527 2,530 2,488 2,505 40,500
2017/10/19 2,600 2,613 2,523 2,532 62,700
2017/10/18 2,590 2,668 2,572 2,593 57,800
2017/10/17 2,698 2,705 2,582 2,592 62,100
2017/10/16 2,726 2,726 2,631 2,680 71,900
2017/10/13 2,685 2,740 2,675 2,676 73,000
2017/10/12 2,635 2,739 2,635 2,668 75,100
2017/10/11 2,620 2,774 2,620 2,638 93,100
2017/10/10 2,541 2,618 2,509 2,605 57,800
2017/10/06 2,462 2,534 2,456 2,491 30,400
2017/10/05 2,534 2,609 2,472 2,472 71,000
2017/10/04 2,645 2,670 2,560 2,565 54,600
2017/10/03 2,685 2,719 2,633 2,640 61,500
2017/10/02 2,591 2,688 2,591 2,636 127,200
2017/09/29 2,587 2,594 2,540 2,564 40,600
2017/09/28 2,549 2,595 2,533 2,578 66,600
2017/09/27 2,600 2,634 2,488 2,540 123,200
2017/09/26 2,468 2,550 2,448 2,550 85,300
2017/09/25 2,430 2,480 2,405 2,468 162,200
2017/09/22 2,379 2,379 2,284 2,288 24,700
2017/09/21 2,417 2,419 2,351 2,353 24,400
2017/09/20 2,359 2,409 2,280 2,405 62,000
2017/09/19 2,362 2,385 2,315 2,333 36,400
2017/09/15 2,290 2,365 2,270 2,352 22,500
2017/09/14 2,363 2,366 2,303 2,303 27,800
2017/09/13 2,360 2,399 2,349 2,362 23,200
2017/09/12 2,345 2,408 2,342 2,380 28,100
2017/09/11 2,337 2,377 2,303 2,315 27,700
2017/09/08 2,301 2,371 2,301 2,305 30,300
2017/09/07 2,330 2,395 2,287 2,340 38,200
2017/09/06 2,201 2,357 2,201 2,310 54,700
2017/09/05 2,449 2,488 2,279 2,286 120,400
2017/09/04 2,515 2,515 2,420 2,474 70,600
2017/09/01 2,490 2,522 2,450 2,522 37,900
2017/08/31 2,525 2,546 2,458 2,510 67,000
2017/08/30 2,442 2,492 2,377 2,446 75,300
2017/08/29 2,495 2,535 2,422 2,442 126,800
2017/08/28 2,560 2,648 2,505 2,529 163,600
2017/08/25 2,489 2,539 2,451 2,529 120,100
2017/08/24 2,470 2,506 2,336 2,439 282,800
2017/08/23 2,230 2,640 2,225 2,522 857,300
2017/08/22 2,154 2,229 2,154 2,185 33,900
2017/08/21 2,125 2,176 2,116 2,157 17,600
2017/08/18 2,150 2,222 2,106 2,113 55,000
2017/08/17 2,212 2,212 2,150 2,173 70,900
2017/08/16 2,037 2,062 2,019 2,062 12,300
2017/08/15 2,021 2,045 2,002 2,032 19,500
2017/08/14 1,990 2,038 1,961 2,014 19,700
2017/08/10 2,060 2,090 1,982 2,008 40,300
2017/08/09 1,978 2,096 1,978 2,079 50,800
2017/08/08 2,049 2,080 2,041 2,078 31,800
2017/08/07 2,016 2,035 1,989 2,033 32,200
2017/08/04 1,951 1,970 1,940 1,963 10,800
2017/08/03 2,000 2,008 1,945 1,960 15,200
2017/08/02 1,963 2,012 1,960 2,008 18,500
2017/08/01 2,050 2,050 1,963 1,965 35,900
2017/07/31 2,021 2,079 1,990 2,030 27,900
2017/07/28 2,092 2,100 2,030 2,030 24,400
2017/07/27 2,119 2,135 2,100 2,121 15,900
2017/07/26 2,118 2,130 2,100 2,102 12,500
2017/07/25 2,100 2,145 2,090 2,128 20,300
2017/07/24 2,099 2,115 2,085 2,101 9,600
2017/07/21 2,120 2,120 2,080 2,094 7,600
2017/07/20 2,120 2,127 2,071 2,110 16,700
2017/07/19 2,032 2,081 2,031 2,079 13,800
2017/07/18 2,095 2,095 2,003 2,032 42,600
2017/07/14 2,193 2,193 2,088 2,095 31,100
2017/07/13 2,203 2,203 2,154 2,160 18,400
2017/07/12 2,215 2,240 2,168 2,190 25,700
2017/07/11 2,140 2,206 2,140 2,198 24,400
2017/07/10 2,115 2,156 2,115 2,130 12,800
2017/07/07 2,078 2,175 2,068 2,115 41,100
2017/07/06 2,086 2,114 2,070 2,098 26,700
2017/07/05 2,081 2,163 2,073 2,097 45,000
2017/07/04 2,230 2,230 2,040 2,110 107,200
2017/07/03 2,234 2,301 2,230 2,245 23,600
2017/06/30 2,238 2,249 2,191 2,249 45,200
2017/06/29 2,287 2,308 2,254 2,280 26,000
2017/06/28 2,286 2,339 2,263 2,288 36,900
2017/06/27 2,370 2,379 2,274 2,309 35,400
2017/06/26 2,297 2,396 2,286 2,333 40,900
2017/06/23 2,425 2,448 2,322 2,336 112,500
2017/06/22 2,322 2,434 2,322 2,425 168,900
2017/06/21 2,210 2,350 2,210 2,307 97,200
2017/06/20 2,200 2,218 2,163 2,210 49,600
2017/06/19 2,218 2,224 2,151 2,156 71,800
2017/06/16 2,311 2,344 2,236 2,241 72,800
2017/06/15 2,280 2,348 2,198 2,330 170,200
2017/06/14 2,230 2,290 2,180 2,245 154,400
2017/06/13 2,165 2,245 2,131 2,220 127,400
2017/06/12 2,036 2,217 1,999 2,210 191,500
2017/06/09 1,952 2,025 1,951 2,006 25,900
2017/06/08 1,956 1,972 1,941 1,945 15,600
2017/06/07 1,932 1,979 1,910 1,942 27,600
2017/06/06 2,012 2,017 1,912 1,931 59,700
2017/06/05 1,990 2,026 1,989 2,011 32,500
2017/06/02 2,030 2,084 1,970 1,972 75,300
2017/06/01 1,880 2,055 1,866 2,055 98,300
2017/05/31 1,850 1,883 1,836 1,867 28,100
2017/05/30 1,879 1,879 1,820 1,850 30,800
2017/05/29 1,921 1,939 1,837 1,862 68,100
2017/05/26 1,794 1,907 1,790 1,907 210,100
2017/05/25 1,768 1,768 1,728 1,738 23,500
2017/05/24 1,727 1,748 1,725 1,743 26,400
2017/05/23 1,701 1,730 1,701 1,712 26,400
2017/05/22 1,666 1,691 1,662 1,682 41,500
2017/05/19 1,667 1,688 1,642 1,642 233,000
2017/05/18 1,710 1,728 1,664 1,667 75,000
2017/05/17 1,766 1,770 1,741 1,749 17,300
2017/05/16 1,726 1,767 1,726 1,757 17,000
2017/05/15 1,740 1,740 1,698 1,722 34,300
2017/05/12 1,765 1,807 1,765 1,772 8,900
2017/05/11 1,825 1,825 1,790 1,800 8,200
2017/05/10 1,798 1,825 1,779 1,825 7,400
2017/05/09 1,795 1,808 1,790 1,798 8,000
2017/05/08 1,825 1,831 1,795 1,797 9,600
2017/05/02 1,748 1,850 1,748 1,787 40,500
2017/05/01 1,720 1,760 1,718 1,754 12,800
2017/04/28 1,781 1,790 1,750 1,753 17,100
2017/04/27 1,800 1,810 1,772 1,793 25,800
2017/04/26 1,750 1,830 1,728 1,779 80,800
2017/04/25 1,650 1,880 1,621 1,718 163,500
2017/04/24 1,630 1,654 1,630 1,631 8,800
2017/04/21 1,650 1,655 1,630 1,635 4,600
2017/04/20 1,660 1,669 1,631 1,631 6,400
2017/04/19 1,585 1,655 1,585 1,650 10,700
2017/04/18 1,599 1,600 1,583 1,593 6,300
2017/04/17 1,550 1,585 1,550 1,577 7,500
2017/04/14 1,571 1,612 1,551 1,551 16,500
2017/04/13 1,580 1,609 1,551 1,608 20,000
2017/04/12 1,643 1,648 1,595 1,609 34,900
2017/04/11 1,643 1,718 1,623 1,627 35,200
2017/04/10 1,630 1,648 1,612 1,643 19,100
2017/04/07 1,600 1,610 1,580 1,608 12,800
2017/04/06 1,600 1,614 1,580 1,600 23,400
2017/04/05 1,582 1,633 1,578 1,608 10,200
2017/04/04 1,649 1,649 1,560 1,582 24,200
2017/04/03 1,659 1,677 1,623 1,649 14,900
2017/03/31 1,671 1,690 1,645 1,652 19,100
2017/03/30 1,603 1,710 1,603 1,679 41,400
2017/03/29 1,668 1,671 1,612 1,626 29,800
2017/03/28 1,700 1,700 1,661 1,677 11,500
2017/03/27 1,722 1,724 1,662 1,686 20,400
2017/03/24 1,636 1,716 1,636 1,716 26,400
2017/03/23 1,660 1,676 1,632 1,650 15,600
2017/03/22 1,690 1,745 1,660 1,660 66,800
2017/03/21 1,600 1,748 1,599 1,695 122,900
2017/03/17 1,548 1,571 1,511 1,564 33,700
2017/03/16 1,471 1,537 1,471 1,537 34,900
2017/03/15 1,490 1,490 1,471 1,471 18,500
2017/03/14 1,489 1,498 1,480 1,494 22,500
2017/03/13 1,524 1,524 1,496 1,510 14,800
2017/03/10 1,531 1,546 1,510 1,514 33,300
2017/03/09 1,490 1,508 1,488 1,494 9,000
2017/03/08 1,489 1,490 1,476 1,481 15,500
2017/03/07 1,487 1,501 1,487 1,493 4,800
2017/03/06 1,508 1,509 1,483 1,496 3,600
2017/03/03 1,500 1,510 1,500 1,508 3,000
2017/03/02 1,514 1,515 1,490 1,507 7,100
2017/03/01 1,510 1,512 1,488 1,509 11,200
2017/02/28 1,530 1,530 1,508 1,515 7,800
2017/02/27 1,524 1,524 1,503 1,510 9,200
2017/02/24 1,540 1,544 1,523 1,523 5,600
2017/02/23 1,548 1,557 1,529 1,541 14,100
2017/02/22 1,512 1,550 1,512 1,544 6,600
2017/02/21 1,502 1,538 1,500 1,529 12,600
2017/02/20 1,535 1,535 1,505 1,506 11,000
2017/02/17 1,504 1,519 1,499 1,519 3,900
2017/02/16 1,530 1,530 1,509 1,514 9,100
2017/02/15 1,527 1,533 1,516 1,530 8,600
2017/02/14 1,519 1,552 1,516 1,518 12,300
2017/02/13 1,522 1,535 1,516 1,525 8,200
2017/02/10 1,525 1,550 1,514 1,530 26,300
2017/02/09 1,530 1,540 1,493 1,512 29,600
2017/02/08 1,480 1,480 1,465 1,480 12,100
2017/02/07 1,500 1,500 1,477 1,478 8,600
2017/02/06 1,490 1,511 1,490 1,499 4,300
2017/02/03 1,481 1,490 1,471 1,490 9,100
2017/02/02 1,515 1,515 1,480 1,481 15,600
2017/02/01 1,537 1,537 1,500 1,517 18,100
2017/01/31 1,492 1,574 1,492 1,518 80,900
2017/01/30 1,462 1,478 1,462 1,474 9,300
2017/01/27 1,460 1,460 1,451 1,459 9,300
2017/01/26 1,450 1,461 1,445 1,461 8,900
2017/01/25 1,425 1,449 1,425 1,446 8,100
2017/01/24 1,438 1,438 1,426 1,431 4,700
2017/01/23 1,422 1,442 1,420 1,440 7,000
2017/01/20 1,420 1,427 1,418 1,422 5,100
2017/01/19 1,449 1,449 1,414 1,422 8,400
2017/01/18 1,420 1,429 1,419 1,427 6,800
2017/01/17 1,438 1,438 1,421 1,422 10,300
2017/01/16 1,450 1,450 1,432 1,441 5,900
2017/01/13 1,450 1,480 1,426 1,439 16,700
2017/01/12 1,481 1,488 1,435 1,444 23,500
2017/01/11 1,493 1,515 1,481 1,485 18,700
2017/01/10 1,510 1,535 1,480 1,487 28,000
2017/01/06 1,480 1,503 1,459 1,503 31,000
2017/01/05 1,453 1,481 1,444 1,457 24,100
2017/01/04 1,438 1,447 1,425 1,445 20,600

このページの先頭へ