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
2021/12/30 2,416 2,424 2,388 2,422 13,200
2021/12/29 2,329 2,439 2,329 2,430 16,500
2021/12/28 2,280 2,349 2,280 2,349 25,700
2021/12/27 2,338 2,338 2,261 2,278 22,800
2021/12/24 2,319 2,348 2,315 2,323 13,300
2021/12/23 2,267 2,365 2,263 2,331 34,300
2021/12/22 2,210 2,249 2,205 2,236 30,000
2021/12/21 2,316 2,366 2,205 2,225 95,000
2021/12/20 2,460 2,460 2,315 2,316 37,400
2021/12/17 2,338 2,479 2,308 2,472 67,700
2021/12/16 2,383 2,383 2,306 2,340 17,000
2021/12/15 2,364 2,420 2,325 2,333 27,200
2021/12/14 2,319 2,429 2,310 2,380 43,700
2021/12/13 2,316 2,411 2,255 2,310 110,700
2021/12/10 2,296 2,304 2,267 2,271 10,300
2021/12/09 2,339 2,339 2,295 2,304 13,300
2021/12/08 2,300 2,331 2,286 2,316 14,500
2021/12/07 2,257 2,290 2,232 2,290 19,400
2021/12/06 2,254 2,283 2,214 2,216 29,200
2021/12/03 2,305 2,305 2,266 2,299 12,600
2021/12/02 2,298 2,321 2,255 2,255 16,000
2021/12/01 2,263 2,308 2,216 2,301 22,900
2021/11/30 2,300 2,341 2,262 2,262 13,800
2021/11/29 2,308 2,352 2,288 2,292 17,700
2021/11/26 2,360 2,360 2,300 2,318 20,500
2021/11/25 2,395 2,395 2,355 2,366 13,100
2021/11/24 2,435 2,435 2,390 2,394 11,100
2021/11/22 2,412 2,441 2,401 2,435 11,300
2021/11/19 2,447 2,447 2,403 2,408 7,700
2021/11/18 2,446 2,446 2,406 2,432 9,500
2021/11/17 2,482 2,484 2,434 2,446 8,900
2021/11/16 2,462 2,490 2,458 2,489 9,900
2021/11/15 2,400 2,465 2,396 2,457 19,100
2021/11/12 2,471 2,476 2,381 2,396 24,300
2021/11/11 2,468 2,500 2,439 2,470 10,000
2021/11/10 2,449 2,487 2,431 2,485 14,600
2021/11/09 2,522 2,522 2,418 2,418 22,200
2021/11/08 2,665 2,665 2,506 2,530 28,600
2021/11/05 2,701 2,716 2,662 2,670 36,900
2021/11/04 2,549 2,698 2,537 2,626 65,300
2021/11/02 2,480 2,549 2,470 2,521 33,100
2021/11/01 2,550 2,550 2,420 2,490 62,500
2021/10/29 2,283 2,283 2,250 2,250 8,000
2021/10/28 2,286 2,289 2,266 2,273 9,500
2021/10/27 2,291 2,293 2,285 2,293 3,000
2021/10/26 2,274 2,289 2,274 2,289 7,400
2021/10/25 2,288 2,288 2,275 2,280 5,700
2021/10/22 2,318 2,318 2,290 2,290 6,400
2021/10/21 2,330 2,335 2,302 2,308 7,500
2021/10/20 2,350 2,350 2,330 2,336 3,700
2021/10/19 2,325 2,349 2,320 2,348 4,500
2021/10/18 2,324 2,327 2,295 2,315 5,900
2021/10/15 2,290 2,330 2,290 2,330 6,900
2021/10/14 2,283 2,316 2,276 2,276 7,500
2021/10/13 2,305 2,327 2,281 2,282 13,800
2021/10/12 2,320 2,320 2,300 2,304 5,000
2021/10/11 2,318 2,349 2,310 2,346 5,800
2021/10/08 2,310 2,354 2,308 2,331 7,800
2021/10/07 2,304 2,329 2,294 2,297 8,600
2021/10/06 2,305 2,346 2,299 2,306 11,200
2021/10/05 2,363 2,370 2,280 2,300 19,100
2021/10/04 2,381 2,381 2,330 2,336 10,000
2021/10/01 2,417 2,417 2,375 2,375 10,900
2021/09/30 2,422 2,431 2,402 2,417 5,400
2021/09/29 2,438 2,438 2,381 2,423 12,000
2021/09/28 2,435 2,450 2,406 2,440 8,000
2021/09/27 2,459 2,473 2,430 2,430 7,800
2021/09/24 2,475 2,475 2,447 2,469 7,200
2021/09/22 2,430 2,457 2,420 2,425 9,200
2021/09/21 2,430 2,459 2,411 2,442 13,300
2021/09/17 2,500 2,528 2,498 2,507 8,400
2021/09/16 2,540 2,540 2,471 2,490 13,000
2021/09/15 2,527 2,568 2,521 2,540 12,400
2021/09/14 2,472 2,527 2,467 2,527 16,600
2021/09/13 2,454 2,472 2,449 2,472 8,800
2021/09/10 2,433 2,457 2,424 2,457 12,400
2021/09/09 2,461 2,465 2,424 2,439 9,700
2021/09/08 2,442 2,472 2,436 2,461 8,500
2021/09/07 2,459 2,475 2,443 2,445 7,900
2021/09/06 2,431 2,450 2,426 2,444 8,200
2021/09/03 2,439 2,444 2,422 2,426 7,900
2021/09/02 2,447 2,452 2,419 2,422 3,700
2021/09/01 2,459 2,459 2,435 2,447 4,900
2021/08/31 2,401 2,459 2,395 2,459 11,000
2021/08/30 2,395 2,415 2,395 2,408 3,800
2021/08/27 2,420 2,420 2,393 2,406 5,400
2021/08/26 2,445 2,449 2,418 2,420 4,100
2021/08/25 2,438 2,445 2,423 2,442 7,000
2021/08/24 2,415 2,428 2,403 2,427 8,600
2021/08/23 2,382 2,415 2,382 2,415 9,400
2021/08/20 2,405 2,420 2,367 2,382 13,700
2021/08/19 2,355 2,412 2,355 2,390 8,700
2021/08/18 2,328 2,384 2,320 2,356 11,700
2021/08/17 2,413 2,413 2,325 2,348 27,600
2021/08/16 2,468 2,468 2,415 2,415 15,800
2021/08/13 2,476 2,492 2,429 2,455 17,700
2021/08/12 2,498 2,498 2,463 2,476 8,400
2021/08/11 2,510 2,514 2,445 2,491 16,900
2021/08/10 2,503 2,560 2,503 2,560 6,600
2021/08/06 2,530 2,531 2,500 2,514 7,900
2021/08/05 2,537 2,553 2,491 2,511 11,300
2021/08/04 2,599 2,599 2,542 2,542 10,800
2021/08/03 2,580 2,599 2,560 2,599 9,600
2021/08/02 2,580 2,600 2,571 2,578 8,600
2021/07/30 2,630 2,630 2,589 2,589 12,400
2021/07/29 2,632 2,650 2,617 2,627 5,400
2021/07/28 2,649 2,649 2,618 2,622 6,700
2021/07/27 2,659 2,659 2,636 2,641 4,600
2021/07/26 2,672 2,678 2,632 2,660 6,400
2021/07/21 2,670 2,695 2,658 2,672 7,900
2021/07/20 2,667 2,670 2,627 2,670 18,200
2021/07/19 2,652 2,655 2,626 2,626 6,800
2021/07/16 2,671 2,677 2,661 2,661 5,400
2021/07/15 2,692 2,706 2,680 2,687 7,600
2021/07/14 2,677 2,719 2,677 2,692 14,400
2021/07/13 2,669 2,695 2,669 2,677 8,000
2021/07/12 2,678 2,678 2,645 2,665 5,000
2021/07/09 2,628 2,670 2,610 2,653 13,700
2021/07/08 2,678 2,678 2,637 2,645 6,200
2021/07/07 2,642 2,658 2,642 2,646 3,600
2021/07/06 2,652 2,672 2,641 2,661 3,700
2021/07/05 2,644 2,663 2,628 2,640 6,000
2021/07/02 2,657 2,657 2,624 2,635 4,100
2021/07/01 2,627 2,634 2,613 2,614 7,100
2021/06/30 2,690 2,690 2,628 2,641 7,700
2021/06/29 2,695 2,695 2,633 2,653 10,900
2021/06/28 2,643 2,692 2,643 2,683 12,900
2021/06/25 2,642 2,649 2,635 2,643 5,100
2021/06/24 2,660 2,660 2,622 2,649 7,200
2021/06/23 2,640 2,642 2,622 2,636 2,700
2021/06/22 2,651 2,651 2,637 2,640 5,100
2021/06/21 2,638 2,638 2,606 2,616 11,700
2021/06/18 2,699 2,699 2,666 2,666 6,900
2021/06/17 2,685 2,693 2,665 2,693 4,000
2021/06/16 2,636 2,685 2,636 2,685 4,300
2021/06/15 2,608 2,653 2,608 2,650 7,800
2021/06/14 2,630 2,645 2,608 2,608 10,500
2021/06/11 2,631 2,660 2,620 2,630 9,000
2021/06/10 2,659 2,670 2,615 2,630 11,000
2021/06/09 2,658 2,671 2,658 2,666 4,500
2021/06/08 2,686 2,704 2,657 2,657 11,300
2021/06/07 2,671 2,710 2,668 2,695 8,400
2021/06/04 2,621 2,657 2,609 2,657 7,700
2021/06/03 2,601 2,620 2,601 2,605 5,500
2021/06/02 2,615 2,615 2,593 2,602 12,700
2021/06/01 2,635 2,640 2,617 2,627 10,800
2021/05/31 2,632 2,668 2,632 2,635 8,200
2021/05/28 2,677 2,677 2,641 2,661 5,800
2021/05/27 2,656 2,666 2,642 2,642 6,700
2021/05/26 2,670 2,670 2,640 2,642 11,300
2021/05/25 2,685 2,697 2,670 2,670 3,300
2021/05/24 2,700 2,701 2,677 2,689 5,500
2021/05/21 2,676 2,703 2,676 2,699 4,500
2021/05/20 2,660 2,701 2,660 2,676 5,600
2021/05/19 2,660 2,686 2,650 2,658 7,000
2021/05/18 2,662 2,689 2,655 2,678 8,700
2021/05/17 2,691 2,705 2,666 2,669 8,800
2021/05/14 2,618 2,705 2,617 2,696 13,000
2021/05/13 2,648 2,660 2,630 2,630 15,900
2021/05/12 2,718 2,718 2,660 2,679 18,600
2021/05/11 2,735 2,735 2,700 2,701 11,800
2021/05/10 2,733 2,751 2,730 2,735 5,200
2021/05/07 2,730 2,756 2,717 2,728 8,600
2021/05/06 2,725 2,760 2,725 2,725 6,900
2021/04/30 2,740 2,750 2,722 2,725 7,600
2021/04/28 2,809 2,828 2,741 2,741 21,800
2021/04/27 2,813 2,820 2,770 2,796 32,200
2021/04/26 2,725 2,742 2,696 2,735 18,700
2021/04/23 2,744 2,766 2,727 2,727 9,100
2021/04/22 2,741 2,772 2,741 2,744 8,200
2021/04/21 2,768 2,779 2,731 2,734 17,200
2021/04/20 2,776 2,796 2,765 2,786 7,200
2021/04/19 2,781 2,800 2,776 2,776 6,300
2021/04/16 2,798 2,798 2,778 2,781 5,400
2021/04/15 2,766 2,785 2,761 2,785 5,200
2021/04/14 2,761 2,786 2,761 2,766 5,400
2021/04/13 2,776 2,793 2,763 2,781 9,000
2021/04/12 2,758 2,784 2,751 2,768 12,400
2021/04/09 2,787 2,811 2,771 2,771 12,400
2021/04/08 2,832 2,832 2,770 2,786 19,700
2021/04/07 2,812 2,846 2,812 2,834 7,900
2021/04/06 2,858 2,860 2,801 2,808 7,500
2021/04/05 2,842 2,846 2,820 2,844 7,000
2021/04/02 2,819 2,850 2,796 2,842 9,000
2021/04/01 2,784 2,825 2,784 2,811 11,500
2021/03/31 2,795 2,835 2,791 2,791 9,600
2021/03/30 2,848 2,848 2,790 2,818 12,000
2021/03/29 2,860 2,889 2,818 2,853 14,300
2021/03/26 2,810 2,860 2,809 2,860 10,600
2021/03/25 2,817 2,844 2,777 2,810 10,000
2021/03/24 2,841 2,853 2,792 2,792 16,000
2021/03/23 2,866 2,905 2,841 2,844 13,200
2021/03/22 2,826 2,872 2,823 2,849 9,400
2021/03/19 2,851 2,864 2,830 2,838 20,400
2021/03/18 2,875 2,896 2,867 2,867 9,700
2021/03/17 2,911 2,933 2,881 2,894 9,300
2021/03/16 2,894 2,937 2,875 2,911 14,200
2021/03/15 2,841 2,897 2,821 2,894 17,000
2021/03/12 2,850 2,865 2,816 2,817 11,000
2021/03/11 2,831 2,857 2,807 2,852 13,800
2021/03/10 2,804 2,875 2,804 2,841 19,700
2021/03/09 2,762 2,819 2,726 2,787 15,200
2021/03/08 2,746 2,780 2,737 2,762 15,500
2021/03/05 2,732 2,741 2,687 2,723 25,100
2021/03/04 2,781 2,781 2,732 2,752 12,800
2021/03/03 2,759 2,803 2,755 2,797 15,200
2021/03/02 2,797 2,797 2,745 2,763 14,500
2021/03/01 2,732 2,768 2,732 2,765 9,200
2021/02/26 2,760 2,775 2,720 2,738 25,600
2021/02/25 2,788 2,793 2,772 2,786 7,800
2021/02/24 2,820 2,820 2,776 2,776 14,800
2021/02/22 2,816 2,830 2,800 2,822 14,200
2021/02/19 2,865 2,865 2,790 2,812 22,900
2021/02/18 2,885 2,887 2,843 2,859 9,500
2021/02/17 2,849 2,900 2,832 2,883 16,900
2021/02/16 2,860 2,881 2,842 2,849 20,700
2021/02/15 2,881 2,896 2,812 2,841 32,400
2021/02/12 2,931 2,939 2,872 2,875 19,800
2021/02/10 2,888 2,970 2,888 2,916 31,800
2021/02/09 2,850 2,920 2,825 2,886 44,000
2021/02/08 2,837 2,874 2,822 2,845 27,300
2021/02/05 2,790 2,847 2,789 2,830 20,900
2021/02/04 2,816 2,816 2,765 2,789 13,600
2021/02/03 2,816 2,825 2,798 2,807 6,200
2021/02/02 2,792 2,845 2,778 2,814 32,400
2021/02/01 2,741 2,789 2,730 2,778 11,300
2021/01/29 2,803 2,819 2,726 2,754 23,900
2021/01/28 2,800 2,835 2,783 2,801 16,400
2021/01/27 2,814 2,824 2,806 2,824 10,400
2021/01/26 2,822 2,822 2,801 2,815 11,400
2021/01/25 2,859 2,859 2,824 2,849 9,900
2021/01/22 2,782 2,830 2,782 2,820 8,500
2021/01/21 2,807 2,858 2,803 2,810 9,900
2021/01/20 2,816 2,816 2,780 2,804 12,700
2021/01/19 2,799 2,815 2,795 2,801 7,700
2021/01/18 2,820 2,820 2,764 2,808 18,100
2021/01/15 2,800 2,801 2,771 2,789 16,900
2021/01/14 2,814 2,849 2,808 2,833 17,400
2021/01/13 2,819 2,849 2,809 2,830 10,700
2021/01/12 2,751 2,851 2,751 2,838 19,700
2021/01/08 2,831 2,834 2,776 2,792 35,200
2021/01/07 2,854 2,885 2,836 2,836 12,900
2021/01/06 2,864 2,873 2,837 2,840 10,600
2021/01/05 2,829 2,867 2,802 2,866 15,300
2021/01/04 2,870 2,872 2,811 2,829 10,200

このページの先頭へ