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

セカンドサイトアナリティカ(5028)の株価時系列情報

セカンドサイトアナリティカ(5028)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 1,681 1,732 1,681 1,690 35,600
2022/12/29 1,560 1,700 1,551 1,681 50,600
2022/12/28 1,600 1,609 1,562 1,580 45,900
2022/12/27 1,604 1,634 1,597 1,616 23,100
2022/12/26 1,594 1,612 1,550 1,580 41,300
2022/12/23 1,605 1,630 1,575 1,594 52,100
2022/12/22 1,600 1,670 1,600 1,663 32,800
2022/12/21 1,556 1,601 1,522 1,580 31,900
2022/12/20 1,655 1,657 1,530 1,542 91,900
2022/12/19 1,700 1,715 1,651 1,656 19,200
2022/12/16 1,638 1,725 1,636 1,696 38,600
2022/12/15 1,666 1,686 1,630 1,670 40,900
2022/12/14 1,600 1,667 1,563 1,667 45,800
2022/12/13 1,647 1,650 1,580 1,588 37,200
2022/12/12 1,580 1,678 1,570 1,614 54,200
2022/12/09 1,574 1,624 1,558 1,592 31,600
2022/12/08 1,592 1,592 1,518 1,542 83,300
2022/12/07 1,650 1,660 1,580 1,583 105,200
2022/12/06 1,699 1,729 1,672 1,681 42,300
2022/12/05 1,686 1,735 1,668 1,706 46,400
2022/12/02 1,699 1,722 1,681 1,683 31,600
2022/12/01 1,720 1,750 1,700 1,715 32,000
2022/11/30 1,787 1,795 1,683 1,701 92,300
2022/11/29 1,796 1,818 1,714 1,787 43,900
2022/11/28 1,855 1,873 1,785 1,785 65,600
2022/11/25 1,883 1,883 1,777 1,834 138,300
2022/11/24 1,825 1,895 1,762 1,883 142,100
2022/11/22 1,752 1,830 1,713 1,785 75,800
2022/11/21 1,800 1,817 1,734 1,746 83,000
2022/11/18 1,700 1,817 1,660 1,764 157,100
2022/11/17 1,540 1,749 1,515 1,710 175,100
2022/11/16 1,486 1,550 1,486 1,541 38,100
2022/11/15 1,572 1,578 1,466 1,497 107,200
2022/11/14 1,587 1,690 1,570 1,671 56,500
2022/11/11 1,535 1,600 1,535 1,551 35,400
2022/11/10 1,538 1,538 1,505 1,515 22,800
2022/11/09 1,565 1,569 1,531 1,538 6,200
2022/11/08 1,586 1,586 1,557 1,557 5,600
2022/11/07 1,580 1,580 1,532 1,561 11,300
2022/11/04 1,569 1,580 1,545 1,573 11,500
2022/11/02 1,585 1,590 1,550 1,560 21,100
2022/11/01 1,581 1,642 1,565 1,604 34,300
2022/10/31 1,552 1,608 1,536 1,600 26,500
2022/10/28 1,574 1,574 1,543 1,554 22,000
2022/10/27 1,575 1,596 1,570 1,590 9,800
2022/10/26 1,592 1,618 1,568 1,571 22,600
2022/10/25 1,631 1,631 1,581 1,590 16,700
2022/10/24 1,678 1,678 1,626 1,626 13,200
2022/10/21 1,630 1,672 1,630 1,669 11,500
2022/10/20 1,663 1,671 1,628 1,629 12,400
2022/10/19 1,598 1,670 1,578 1,655 26,400
2022/10/18 1,560 1,614 1,550 1,589 35,300
2022/10/17 1,580 1,592 1,556 1,567 8,200
2022/10/14 1,562 1,620 1,562 1,596 22,400
2022/10/13 1,607 1,615 1,540 1,545 32,700
2022/10/12 1,628 1,648 1,606 1,608 14,000
2022/10/11 1,603 1,687 1,585 1,613 37,200
2022/10/07 1,699 1,774 1,625 1,630 105,600
2022/10/06 1,650 1,858 1,650 1,727 327,100
2022/10/05 1,562 1,775 1,562 1,635 392,800
2022/10/04 1,480 1,518 1,460 1,495 6,700
2022/10/03 1,422 1,478 1,407 1,465 9,900
2022/09/30 1,445 1,455 1,412 1,445 7,400
2022/09/29 1,433 1,461 1,400 1,446 23,700
2022/09/28 1,462 1,486 1,392 1,406 38,900
2022/09/27 1,496 1,517 1,468 1,480 7,600
2022/09/26 1,510 1,530 1,480 1,487 22,700
2022/09/22 1,526 1,550 1,520 1,542 10,100
2022/09/21 1,580 1,599 1,531 1,542 33,100
2022/09/20 1,618 1,618 1,570 1,611 19,100
2022/09/16 1,649 1,649 1,602 1,624 21,200
2022/09/15 1,613 1,670 1,578 1,670 35,300
2022/09/14 1,557 1,611 1,556 1,591 14,800
2022/09/13 1,650 1,662 1,610 1,610 17,200
2022/09/12 1,560 1,677 1,545 1,648 33,300
2022/09/09 1,535 1,576 1,531 1,531 25,000
2022/09/08 1,566 1,582 1,520 1,539 34,000
2022/09/07 1,623 1,623 1,535 1,553 52,100
2022/09/06 1,631 1,665 1,610 1,625 22,500
2022/09/05 1,600 1,640 1,580 1,631 28,100
2022/09/02 1,681 1,690 1,635 1,640 26,100
2022/09/01 1,749 1,749 1,671 1,674 29,900
2022/08/31 1,693 1,750 1,662 1,750 15,300
2022/08/30 1,687 1,700 1,661 1,673 30,700
2022/08/29 1,679 1,710 1,656 1,685 38,100
2022/08/26 1,750 1,760 1,720 1,735 15,500
2022/08/25 1,764 1,767 1,739 1,740 12,600
2022/08/24 1,732 1,741 1,703 1,740 26,500
2022/08/23 1,716 1,743 1,709 1,732 22,200
2022/08/22 1,752 1,755 1,718 1,730 31,400
2022/08/19 1,847 1,847 1,771 1,779 38,900
2022/08/18 1,841 1,862 1,806 1,815 31,600
2022/08/17 1,789 1,855 1,774 1,840 87,600
2022/08/16 1,720 1,776 1,714 1,765 61,500
2022/08/15 1,705 1,729 1,681 1,710 71,200
2022/08/12 1,832 1,857 1,708 1,732 179,200
2022/08/10 1,792 1,895 1,788 1,805 345,100
2022/08/09 2,205 2,253 2,125 2,242 146,900
2022/08/08 2,134 2,167 2,085 2,167 47,400
2022/08/05 2,126 2,126 2,085 2,120 24,100
2022/08/04 2,082 2,143 2,062 2,126 51,000
2022/08/03 2,064 2,109 2,060 2,072 22,900
2022/08/02 2,095 2,095 2,041 2,066 26,900
2022/08/01 2,044 2,114 2,005 2,114 45,700
2022/07/29 2,081 2,090 2,024 2,034 43,400
2022/07/28 2,090 2,170 2,064 2,078 49,000
2022/07/27 2,073 2,089 2,041 2,060 37,500
2022/07/26 2,120 2,128 2,051 2,093 39,200
2022/07/25 2,233 2,233 2,105 2,115 107,200
2022/07/22 2,250 2,380 2,225 2,236 169,900
2022/07/21 2,228 2,295 2,222 2,234 43,100
2022/07/20 2,197 2,246 2,170 2,228 46,200
2022/07/19 2,221 2,221 2,071 2,176 60,900
2022/07/15 2,286 2,286 2,170 2,205 36,500
2022/07/14 2,232 2,311 2,185 2,287 28,300
2022/07/13 2,139 2,247 2,120 2,247 46,200
2022/07/12 2,225 2,228 2,144 2,144 48,500
2022/07/11 2,385 2,395 2,233 2,233 88,000
2022/07/08 2,352 2,438 2,310 2,335 69,000
2022/07/07 2,380 2,380 2,275 2,330 47,300
2022/07/06 2,360 2,420 2,261 2,359 86,700
2022/07/05 2,177 2,394 2,151 2,329 132,500
2022/07/04 2,220 2,220 2,070 2,128 68,600
2022/07/01 2,213 2,287 2,140 2,170 84,600
2022/06/30 2,292 2,324 2,215 2,230 81,500
2022/06/29 2,103 2,301 2,081 2,288 96,000
2022/06/28 2,087 2,158 2,055 2,146 79,800
2022/06/27 2,251 2,265 2,033 2,107 154,000
2022/06/24 2,111 2,233 2,101 2,229 82,800
2022/06/23 2,034 2,096 2,009 2,095 44,700
2022/06/22 2,170 2,195 2,018 2,033 95,000
2022/06/21 1,993 2,157 1,975 2,142 68,800
2022/06/20 2,062 2,070 1,923 1,948 71,000
2022/06/17 1,978 2,120 1,974 2,062 78,600
2022/06/16 2,226 2,226 2,050 2,071 90,900
2022/06/15 2,240 2,322 2,122 2,122 98,600
2022/06/14 2,240 2,290 2,169 2,240 68,200
2022/06/13 2,321 2,367 2,270 2,290 76,900
2022/06/10 2,461 2,461 2,325 2,411 83,900
2022/06/09 2,433 2,520 2,424 2,517 66,900
2022/06/08 2,395 2,559 2,395 2,483 185,200
2022/06/07 2,498 2,499 2,314 2,363 195,200
2022/06/06 2,555 2,556 2,442 2,518 125,200
2022/06/03 2,705 2,743 2,565 2,614 145,700
2022/06/02 2,881 2,938 2,650 2,697 272,600
2022/06/01 2,741 3,030 2,741 2,894 528,100
2022/05/31 2,764 2,875 2,707 2,785 155,200
2022/05/30 2,700 2,830 2,637 2,810 284,200
2022/05/27 2,872 2,873 2,635 2,655 256,100
2022/05/26 2,880 2,920 2,655 2,788 407,200
2022/05/25 3,040 3,060 2,780 2,800 658,800
2022/05/24 3,335 3,445 2,930 3,000 1,400,400
2022/05/23 2,890 3,285 2,873 3,285 1,181,400
2022/05/20 2,848 2,948 2,761 2,782 1,419,500
2022/05/19 2,893 3,045 2,734 2,817 2,757,500
2022/05/18 2,759 2,993 2,632 2,980 3,998,400
2022/05/17 2,556 2,856 2,450 2,724 3,386,300
2022/05/16 2,356 2,356 2,356 2,356 8,400
2022/05/13 1,886 1,958 1,831 1,956 99,700
2022/05/12 1,921 1,951 1,774 1,789 128,600
2022/05/11 1,978 2,062 1,925 2,001 74,600
2022/05/10 1,882 2,034 1,799 2,028 193,400
2022/05/09 2,033 2,079 1,888 1,915 254,500
2022/05/06 2,128 2,379 2,030 2,083 489,900
2022/05/02 1,963 2,267 1,955 2,228 262,300
2022/04/28 2,168 2,209 2,001 2,003 236,600
2022/04/27 2,226 2,272 2,137 2,218 244,600
2022/04/26 2,744 2,795 2,326 2,326 486,900
2022/04/25 2,629 2,820 2,565 2,667 592,500
2022/04/22 2,602 2,908 2,513 2,733 633,800
2022/04/21 2,840 2,867 2,624 2,688 520,500
2022/04/20 3,220 3,295 2,867 2,917 880,600
2022/04/19 3,395 3,560 3,100 3,215 1,824,800
2022/04/18 3,640 3,735 3,090 3,190 1,121,400
2022/04/15 4,250 4,280 3,780 3,780 2,153,200
2022/04/14 3,850 4,480 3,755 4,480 2,562,900
2022/04/13 3,915 3,930 3,620 3,780 1,207,100
2022/04/12 3,725 4,045 3,660 3,800 2,433,500
2022/04/11 3,780 4,280 3,675 3,785 2,833,500
2022/04/08 4,680 4,750 3,775 3,940 5,389,300
2022/04/07 4,380 4,715 3,905 4,400 4,076,900
2022/04/06 4,240 4,590 4,130 4,590 3,537,900
2022/04/05 3,190 3,890 2,930 3,890 1,081,100

このページの先頭へ