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
2022/12/30 2,732 2,794 2,732 2,774 16,300
2022/12/29 2,726 2,753 2,710 2,743 18,200
2022/12/28 2,692 2,745 2,660 2,740 19,400
2022/12/27 2,738 2,762 2,686 2,705 19,000
2022/12/26 2,811 2,811 2,735 2,750 18,500
2022/12/23 2,736 2,834 2,724 2,809 15,900
2022/12/22 2,720 2,799 2,720 2,772 23,600
2022/12/21 2,753 2,812 2,690 2,720 43,900
2022/12/20 2,842 2,842 2,672 2,746 72,100
2022/12/19 2,824 2,901 2,800 2,838 53,400
2022/12/16 2,751 2,912 2,741 2,824 57,200
2022/12/15 2,791 2,838 2,738 2,777 44,300
2022/12/14 2,669 2,824 2,650 2,809 93,200
2022/12/13 2,679 2,679 2,601 2,603 18,500
2022/12/12 2,647 2,685 2,604 2,604 34,000
2022/12/09 2,512 2,685 2,512 2,629 54,400
2022/12/08 2,576 2,576 2,509 2,509 28,000
2022/12/07 2,470 2,583 2,449 2,576 47,800
2022/12/06 2,472 2,533 2,451 2,480 38,800
2022/12/05 2,399 2,537 2,388 2,455 73,400
2022/12/02 2,327 2,399 2,298 2,391 29,200
2022/12/01 2,336 2,350 2,301 2,320 24,000
2022/11/30 2,247 2,343 2,232 2,336 26,400
2022/11/29 2,294 2,294 2,245 2,245 6,900
2022/11/28 2,292 2,307 2,280 2,294 5,700
2022/11/25 2,317 2,317 2,293 2,303 3,500
2022/11/24 2,255 2,316 2,255 2,300 14,200
2022/11/22 2,274 2,274 2,252 2,253 6,200
2022/11/21 2,252 2,262 2,231 2,259 12,500
2022/11/18 2,264 2,264 2,226 2,226 14,300
2022/11/17 2,266 2,280 2,257 2,257 2,900
2022/11/16 2,272 2,289 2,258 2,278 4,600
2022/11/15 2,288 2,305 2,258 2,272 14,900
2022/11/14 2,274 2,277 2,215 2,215 11,900
2022/11/11 2,274 2,280 2,225 2,275 18,800
2022/11/10 2,190 2,192 2,162 2,185 6,400
2022/11/09 2,197 2,210 2,174 2,183 7,200
2022/11/08 2,195 2,195 2,173 2,181 4,500
2022/11/07 2,162 2,200 2,162 2,173 5,100
2022/11/04 2,225 2,225 2,150 2,157 15,100
2022/11/02 2,237 2,246 2,218 2,220 7,300
2022/11/01 2,237 2,237 2,220 2,221 5,900
2022/10/31 2,241 2,257 2,209 2,248 7,100
2022/10/28 2,218 2,258 2,201 2,224 39,300
2022/10/27 2,241 2,261 2,228 2,248 9,100
2022/10/26 2,240 2,259 2,226 2,241 7,100
2022/10/25 2,227 2,259 2,215 2,234 9,100
2022/10/24 2,220 2,242 2,205 2,227 11,600
2022/10/21 2,232 2,250 2,183 2,220 12,100
2022/10/20 2,233 2,251 2,223 2,232 11,700
2022/10/19 2,219 2,230 2,193 2,230 8,400
2022/10/18 2,173 2,225 2,173 2,203 7,800
2022/10/17 2,137 2,180 2,136 2,173 9,100
2022/10/14 2,159 2,180 2,145 2,168 9,900
2022/10/13 2,162 2,173 2,120 2,120 13,300
2022/10/12 2,203 2,203 2,168 2,190 10,500
2022/10/11 2,176 2,220 2,176 2,203 13,900
2022/10/07 2,164 2,201 2,164 2,201 9,300
2022/10/06 2,162 2,209 2,162 2,204 8,200
2022/10/05 2,192 2,206 2,178 2,186 5,700
2022/10/04 2,180 2,201 2,180 2,192 10,000
2022/10/03 2,125 2,176 2,113 2,170 7,300
2022/09/30 2,129 2,165 2,129 2,145 7,500
2022/09/29 2,171 2,191 2,143 2,173 9,300
2022/09/28 2,110 2,136 2,102 2,136 16,000
2022/09/27 2,121 2,143 2,117 2,141 9,100
2022/09/26 2,165 2,165 2,116 2,116 7,500
2022/09/22 2,143 2,192 2,128 2,186 7,000
2022/09/21 2,163 2,165 2,146 2,146 5,800
2022/09/20 2,186 2,194 2,163 2,163 7,700
2022/09/16 2,200 2,200 2,175 2,186 10,000
2022/09/15 2,215 2,219 2,205 2,205 3,900
2022/09/14 2,223 2,233 2,210 2,213 9,100
2022/09/13 2,243 2,262 2,233 2,239 9,500
2022/09/12 2,265 2,279 2,246 2,257 6,400
2022/09/09 2,224 2,273 2,224 2,250 7,900
2022/09/08 2,250 2,259 2,236 2,250 9,900
2022/09/07 2,240 2,291 2,228 2,241 12,100
2022/09/06 2,270 2,275 2,255 2,265 7,700
2022/09/05 2,261 2,311 2,247 2,284 13,900
2022/09/02 2,295 2,295 2,263 2,271 6,000
2022/09/01 2,300 2,318 2,291 2,292 10,300
2022/08/31 2,273 2,336 2,272 2,336 5,800
2022/08/30 2,275 2,301 2,275 2,298 4,700
2022/08/29 2,265 2,300 2,265 2,280 10,200
2022/08/26 2,311 2,320 2,301 2,315 5,100
2022/08/25 2,262 2,300 2,260 2,291 9,400
2022/08/24 2,286 2,291 2,268 2,282 6,400
2022/08/23 2,309 2,316 2,286 2,286 12,700
2022/08/22 2,319 2,340 2,317 2,321 7,200
2022/08/19 2,330 2,351 2,317 2,323 8,800
2022/08/18 2,322 2,340 2,301 2,330 15,500
2022/08/17 2,294 2,334 2,294 2,309 14,100
2022/08/16 2,270 2,309 2,267 2,294 6,600
2022/08/15 2,288 2,300 2,269 2,270 15,500
2022/08/12 2,283 2,320 2,277 2,306 14,900
2022/08/10 2,331 2,358 2,281 2,284 15,700
2022/08/09 2,399 2,399 2,339 2,339 30,400
2022/08/08 2,395 2,443 2,389 2,401 15,400
2022/08/05 2,353 2,395 2,350 2,395 8,800
2022/08/04 2,389 2,395 2,352 2,374 9,300
2022/08/03 2,444 2,459 2,354 2,361 15,900
2022/08/02 2,446 2,480 2,437 2,470 10,800
2022/08/01 2,449 2,471 2,435 2,461 6,300
2022/07/29 2,450 2,467 2,442 2,449 4,600
2022/07/28 2,455 2,469 2,425 2,467 7,900
2022/07/27 2,485 2,485 2,445 2,451 4,600
2022/07/26 2,459 2,482 2,443 2,478 8,500
2022/07/25 2,471 2,486 2,451 2,459 6,300
2022/07/22 2,538 2,538 2,475 2,490 7,600
2022/07/21 2,502 2,554 2,502 2,519 7,000
2022/07/20 2,513 2,552 2,474 2,552 29,400
2022/07/19 2,435 2,445 2,421 2,434 7,900
2022/07/15 2,473 2,499 2,425 2,425 6,900
2022/07/14 2,452 2,500 2,449 2,498 4,800
2022/07/13 2,452 2,460 2,417 2,460 7,200
2022/07/12 2,510 2,510 2,436 2,440 9,500
2022/07/11 2,505 2,530 2,501 2,510 5,400
2022/07/08 2,510 2,536 2,481 2,505 13,000
2022/07/07 2,508 2,532 2,506 2,518 6,000
2022/07/06 2,494 2,534 2,493 2,514 11,400
2022/07/05 2,518 2,556 2,514 2,514 6,200
2022/07/04 2,490 2,532 2,490 2,532 7,000
2022/07/01 2,504 2,525 2,455 2,489 12,900
2022/06/30 2,609 2,632 2,549 2,549 17,600
2022/06/29 2,512 2,618 2,495 2,618 23,800
2022/06/28 2,540 2,577 2,522 2,552 13,100
2022/06/27 2,531 2,577 2,510 2,540 12,700
2022/06/24 2,534 2,563 2,508 2,526 12,800
2022/06/23 2,508 2,557 2,466 2,502 15,200
2022/06/22 2,475 2,494 2,436 2,494 7,900
2022/06/21 2,418 2,505 2,418 2,475 13,600
2022/06/20 2,478 2,478 2,387 2,407 11,300
2022/06/17 2,418 2,465 2,384 2,447 14,700
2022/06/16 2,429 2,483 2,429 2,451 9,900
2022/06/15 2,450 2,460 2,389 2,425 9,800
2022/06/14 2,450 2,458 2,420 2,449 7,900
2022/06/13 2,485 2,499 2,456 2,472 13,500
2022/06/10 2,548 2,549 2,503 2,520 17,200
2022/06/09 2,602 2,602 2,548 2,548 12,000
2022/06/08 2,572 2,620 2,572 2,600 19,300
2022/06/07 2,610 2,610 2,565 2,572 12,900
2022/06/06 2,530 2,630 2,501 2,610 31,600
2022/06/03 2,536 2,538 2,491 2,524 12,100
2022/06/02 2,493 2,509 2,465 2,509 9,100
2022/06/01 2,507 2,516 2,458 2,505 19,200
2022/05/31 2,465 2,528 2,453 2,507 26,200
2022/05/30 2,406 2,474 2,391 2,474 32,600
2022/05/27 2,410 2,431 2,380 2,398 5,700
2022/05/26 2,447 2,447 2,406 2,408 16,000
2022/05/25 2,406 2,440 2,360 2,422 17,400
2022/05/24 2,414 2,415 2,381 2,382 13,100
2022/05/23 2,415 2,465 2,389 2,460 22,000
2022/05/20 2,393 2,428 2,335 2,402 26,900
2022/05/19 2,378 2,438 2,320 2,382 30,000
2022/05/18 2,300 2,395 2,300 2,395 33,700
2022/05/17 2,244 2,276 2,229 2,270 10,000
2022/05/16 2,225 2,250 2,214 2,244 11,600
2022/05/13 2,154 2,220 2,154 2,218 12,100
2022/05/12 2,175 2,199 2,142 2,142 5,400
2022/05/11 2,167 2,178 2,167 2,178 500
2022/05/10 2,182 2,199 2,170 2,182 12,900
2022/05/09 2,267 2,276 2,219 2,219 7,700
2022/05/06 2,276 2,276 2,206 2,273 9,600
2022/05/02 2,247 2,289 2,230 2,262 9,500
2022/04/28 2,281 2,281 2,243 2,263 8,600
2022/04/27 2,245 2,281 2,192 2,281 19,700
2022/04/26 2,275 2,276 2,227 2,273 14,700
2022/04/25 2,155 2,180 2,135 2,175 11,300
2022/04/22 2,194 2,194 2,155 2,169 7,000
2022/04/21 2,205 2,217 2,170 2,194 5,500
2022/04/20 2,186 2,205 2,157 2,189 10,600
2022/04/19 2,172 2,181 2,159 2,163 2,600
2022/04/18 2,188 2,188 2,126 2,157 12,600
2022/04/15 2,219 2,219 2,187 2,187 5,600
2022/04/14 2,224 2,224 2,198 2,219 6,700
2022/04/13 2,179 2,222 2,179 2,222 8,400
2022/04/12 2,181 2,215 2,172 2,191 10,800
2022/04/11 2,255 2,255 2,192 2,209 8,800
2022/04/08 2,264 2,287 2,240 2,253 11,800
2022/04/07 2,278 2,279 2,239 2,245 9,200
2022/04/06 2,261 2,320 2,226 2,315 15,900
2022/04/05 2,277 2,278 2,247 2,261 10,500
2022/04/04 2,258 2,288 2,258 2,277 7,100
2022/04/01 2,235 2,277 2,219 2,277 10,100
2022/03/31 2,280 2,287 2,249 2,262 11,000
2022/03/30 2,306 2,331 2,242 2,281 21,400
2022/03/29 2,311 2,354 2,311 2,331 14,800
2022/03/28 2,298 2,337 2,261 2,327 12,200
2022/03/25 2,309 2,311 2,281 2,293 12,800
2022/03/24 2,250 2,306 2,240 2,306 13,200
2022/03/23 2,235 2,268 2,231 2,250 9,000
2022/03/22 2,230 2,239 2,187 2,227 16,500
2022/03/18 2,219 2,235 2,200 2,226 8,700
2022/03/17 2,205 2,228 2,178 2,221 24,300
2022/03/16 2,172 2,193 2,144 2,193 8,000
2022/03/15 2,140 2,154 2,107 2,154 6,800
2022/03/14 2,168 2,168 2,119 2,119 10,700
2022/03/11 2,129 2,171 2,126 2,168 7,600
2022/03/10 2,130 2,170 2,130 2,161 11,100
2022/03/09 2,100 2,135 2,089 2,114 10,700
2022/03/08 2,102 2,160 2,082 2,099 18,100
2022/03/07 2,115 2,145 2,085 2,131 20,000
2022/03/04 2,178 2,180 2,126 2,143 20,800
2022/03/03 2,204 2,207 2,160 2,179 17,000
2022/03/02 2,170 2,234 2,151 2,183 25,000
2022/03/01 2,145 2,231 2,145 2,220 21,400
2022/02/28 2,111 2,160 2,106 2,152 16,300
2022/02/25 2,040 2,135 2,040 2,128 13,300
2022/02/24 2,070 2,090 2,015 2,057 16,200
2022/02/22 2,065 2,104 2,030 2,091 30,400
2022/02/21 2,086 2,109 2,066 2,075 22,200
2022/02/18 2,103 2,120 2,063 2,111 18,100
2022/02/17 2,155 2,155 2,108 2,109 12,900
2022/02/16 2,130 2,161 2,111 2,151 13,600
2022/02/15 2,154 2,154 2,111 2,118 14,100
2022/02/14 2,219 2,219 2,152 2,152 13,100
2022/02/10 2,181 2,232 2,181 2,232 8,300
2022/02/09 2,159 2,192 2,150 2,178 11,700
2022/02/08 2,218 2,218 2,156 2,175 11,000
2022/02/07 2,238 2,239 2,198 2,218 9,400
2022/02/04 2,210 2,225 2,163 2,208 18,300
2022/02/03 2,231 2,231 2,176 2,207 6,800
2022/02/02 2,191 2,239 2,188 2,230 12,300
2022/02/01 2,185 2,206 2,150 2,193 16,900
2022/01/31 2,113 2,162 2,113 2,159 13,100
2022/01/28 2,110 2,131 2,036 2,099 25,600
2022/01/27 2,189 2,212 2,100 2,100 21,800
2022/01/26 2,188 2,215 2,181 2,189 8,900
2022/01/25 2,255 2,255 2,181 2,205 16,600
2022/01/24 2,182 2,242 2,167 2,242 11,000
2022/01/21 2,193 2,204 2,177 2,199 13,500
2022/01/20 2,196 2,224 2,177 2,224 13,500
2022/01/19 2,251 2,251 2,185 2,196 32,900
2022/01/18 2,271 2,294 2,250 2,255 15,100
2022/01/17 2,295 2,296 2,261 2,268 10,900
2022/01/14 2,283 2,358 2,257 2,293 28,700
2022/01/13 2,300 2,309 2,279 2,285 9,100
2022/01/12 2,320 2,333 2,295 2,300 9,400
2022/01/11 2,304 2,316 2,258 2,294 20,500
2022/01/07 2,288 2,308 2,255 2,298 20,100
2022/01/06 2,320 2,334 2,290 2,290 16,900
2022/01/05 2,391 2,391 2,344 2,355 12,700
2022/01/04 2,423 2,423 2,379 2,391 11,900

このページの先頭へ