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
2023/12/29 572 585 560 561 58,700
2023/12/28 545 570 529 567 63,900
2023/12/27 539 567 518 553 66,700
2023/12/26 500 539 500 533 68,200
2023/12/25 505 518 500 501 42,700
2023/12/22 535 535 505 506 52,700
2023/12/21 553 592 531 531 84,600
2023/12/20 520 554 520 553 67,300
2023/12/19 523 529 501 523 55,500
2023/12/18 514 530 513 528 46,100
2023/12/15 548 563 524 524 58,300
2023/12/14 556 571 548 558 30,300
2023/12/13 553 563 540 555 48,800
2023/12/12 581 584 546 556 82,200
2023/12/11 583 603 583 588 76,500
2023/12/08 607 610 568 577 112,800
2023/12/07 623 627 598 603 70,400
2023/12/06 633 659 607 609 119,800
2023/12/05 649 689 635 637 130,000
2023/12/04 618 678 602 642 169,100
2023/12/01 644 667 624 658 159,000
2023/11/30 715 725 609 664 424,600
2023/11/29 677 733 667 713 696,600
2023/11/28 615 669 615 667 468,800
2023/11/27 560 618 560 612 332,200
2023/11/24 534 569 528 557 165,500
2023/11/22 510 552 510 547 151,300
2023/11/21 488 529 473 519 183,000
2023/11/20 465 493 461 489 101,000
2023/11/17 458 465 453 465 33,300
2023/11/16 456 470 449 468 67,000
2023/11/15 415 455 415 454 130,600
2023/11/14 405 423 404 414 103,000
2023/11/13 435 435 425 433 45,200
2023/11/10 436 438 426 429 44,600
2023/11/09 434 439 422 437 34,000
2023/11/08 441 455 437 437 61,400
2023/11/07 431 436 425 430 22,800
2023/11/06 427 442 427 432 47,800
2023/11/02 428 432 414 421 31,400
2023/11/01 425 425 413 422 25,800
2023/10/31 425 425 402 425 41,200
2023/10/30 406 433 406 422 64,800
2023/10/27 398 408 393 406 13,900
2023/10/26 408 409 388 402 50,600
2023/10/25 412 415 398 408 31,700
2023/10/24 414 423 397 417 43,300
2023/10/23 422 428 414 414 23,200
2023/10/20 429 430 413 430 60,800
2023/10/19 441 444 428 430 35,400
2023/10/18 453 453 441 449 21,500
2023/10/17 424 458 424 454 54,400
2023/10/16 438 444 420 424 25,800
2023/10/13 431 446 421 440 79,100
2023/10/12 461 463 422 439 82,600
2023/10/11 456 474 455 461 37,400
2023/10/11 1 -> 3.00 分割
2023/10/10 1,360 1,435 1,360 1,391 18,300
2023/10/06 1,352 1,383 1,345 1,367 14,500
2023/10/05 1,385 1,405 1,357 1,373 13,100
2023/10/04 1,314 1,437 1,313 1,370 25,600
2023/10/03 1,434 1,434 1,344 1,344 26,300
2023/10/02 1,487 1,510 1,411 1,434 37,800
2023/09/29 1,389 1,486 1,389 1,459 43,000
2023/09/28 1,380 1,420 1,361 1,380 16,800
2023/09/27 1,325 1,413 1,320 1,390 40,200
2023/09/26 1,351 1,392 1,320 1,323 44,500
2023/09/25 1,464 1,468 1,311 1,348 246,700
2023/09/22 1,284 1,404 1,262 1,404 607,700
2023/09/21 1,130 1,130 1,094 1,104 26,300
2023/09/20 1,140 1,146 1,122 1,129 17,300
2023/09/19 1,197 1,202 1,136 1,152 33,100
2023/09/15 1,291 1,291 1,189 1,196 41,500
2023/09/14 1,307 1,309 1,271 1,305 13,900
2023/09/13 1,255 1,312 1,247 1,307 15,400
2023/09/12 1,271 1,286 1,248 1,249 3,900
2023/09/11 1,319 1,319 1,263 1,265 9,800
2023/09/08 1,281 1,322 1,281 1,291 11,300
2023/09/07 1,272 1,338 1,272 1,311 34,200
2023/09/06 1,272 1,272 1,243 1,262 10,300
2023/09/05 1,213 1,272 1,210 1,272 16,900
2023/09/04 1,230 1,232 1,203 1,216 3,900
2023/09/01 1,234 1,235 1,202 1,230 5,200
2023/08/31 1,240 1,240 1,211 1,234 5,300
2023/08/30 1,232 1,255 1,224 1,240 7,800
2023/08/29 1,228 1,236 1,212 1,229 6,000
2023/08/28 1,235 1,240 1,220 1,234 4,400
2023/08/25 1,225 1,242 1,216 1,239 3,500
2023/08/24 1,250 1,260 1,230 1,236 8,900
2023/08/23 1,243 1,255 1,225 1,253 4,900
2023/08/22 1,212 1,240 1,212 1,240 2,500
2023/08/21 1,193 1,248 1,188 1,227 8,600
2023/08/18 1,180 1,220 1,179 1,188 10,600
2023/08/17 1,187 1,210 1,181 1,210 12,000
2023/08/16 1,234 1,266 1,199 1,199 14,900
2023/08/15 1,276 1,318 1,244 1,244 18,500
2023/08/14 1,240 1,320 1,216 1,277 45,000
2023/08/10 1,180 1,193 1,180 1,180 16,200
2023/08/09 1,215 1,227 1,183 1,183 13,100
2023/08/08 1,266 1,266 1,218 1,231 8,000
2023/08/07 1,202 1,257 1,199 1,257 21,000
2023/08/04 1,187 1,207 1,187 1,203 10,200
2023/08/03 1,191 1,196 1,180 1,187 11,200
2023/08/02 1,203 1,215 1,193 1,208 9,300
2023/08/01 1,198 1,223 1,198 1,216 9,500
2023/07/31 1,201 1,216 1,201 1,210 7,100
2023/07/28 1,200 1,205 1,180 1,200 21,400
2023/07/27 1,217 1,217 1,199 1,204 6,100
2023/07/26 1,207 1,232 1,207 1,217 9,400
2023/07/25 1,213 1,226 1,206 1,207 5,000
2023/07/24 1,186 1,222 1,186 1,213 7,900
2023/07/21 1,221 1,221 1,185 1,185 17,800
2023/07/20 1,233 1,239 1,202 1,221 10,500
2023/07/19 1,233 1,259 1,228 1,233 8,800
2023/07/18 1,235 1,254 1,209 1,254 11,200
2023/07/14 1,249 1,255 1,226 1,233 7,600
2023/07/13 1,202 1,246 1,197 1,231 20,100
2023/07/12 1,232 1,239 1,201 1,202 20,700
2023/07/11 1,228 1,259 1,228 1,246 12,100
2023/07/10 1,232 1,240 1,205 1,228 23,300
2023/07/07 1,233 1,270 1,226 1,246 13,200
2023/07/06 1,297 1,298 1,250 1,251 37,900
2023/07/05 1,353 1,353 1,301 1,307 22,600
2023/07/04 1,353 1,353 1,313 1,345 19,100
2023/07/03 1,370 1,378 1,337 1,353 27,700
2023/06/30 1,321 1,365 1,312 1,365 15,200
2023/06/29 1,321 1,362 1,316 1,329 29,800
2023/06/28 1,343 1,352 1,300 1,316 19,300
2023/06/27 1,318 1,350 1,284 1,315 40,200
2023/06/26 1,385 1,408 1,314 1,340 71,100
2023/06/23 1,473 1,480 1,384 1,415 61,300
2023/06/22 1,477 1,535 1,426 1,443 51,400
2023/06/21 1,523 1,550 1,469 1,476 61,300
2023/06/20 1,549 1,576 1,482 1,523 76,400
2023/06/19 1,528 1,550 1,464 1,535 139,200
2023/06/16 1,392 1,588 1,373 1,584 117,800
2023/06/15 1,381 1,425 1,350 1,362 57,700
2023/06/14 1,490 1,490 1,340 1,356 100,600
2023/06/13 1,455 1,490 1,422 1,460 131,400
2023/06/12 1,325 1,565 1,304 1,435 548,700
2023/06/09 1,222 1,293 1,222 1,265 29,200
2023/06/08 1,300 1,300 1,217 1,221 32,200
2023/06/07 1,300 1,339 1,269 1,294 32,100
2023/06/06 1,298 1,334 1,256 1,314 76,300
2023/06/05 1,188 1,394 1,165 1,299 174,300
2023/06/02 1,134 1,168 1,126 1,164 18,400
2023/06/01 1,157 1,157 1,126 1,139 16,200
2023/05/31 1,140 1,184 1,140 1,157 12,600
2023/05/30 1,133 1,167 1,127 1,161 11,100
2023/05/29 1,150 1,179 1,140 1,148 10,000
2023/05/26 1,180 1,202 1,146 1,148 13,700
2023/05/25 1,141 1,178 1,136 1,167 14,800
2023/05/24 1,138 1,162 1,133 1,140 18,200
2023/05/23 1,170 1,176 1,132 1,132 33,200
2023/05/22 1,197 1,197 1,133 1,150 33,900
2023/05/19 1,260 1,270 1,190 1,205 64,300
2023/05/18 1,239 1,280 1,213 1,269 81,300
2023/05/17 1,150 1,215 1,142 1,212 63,200
2023/05/16 1,170 1,215 1,118 1,157 226,000
2023/05/15 1,378 1,445 1,362 1,418 50,600
2023/05/12 1,402 1,450 1,385 1,396 41,700
2023/05/11 1,427 1,429 1,407 1,408 27,100
2023/05/10 1,436 1,467 1,425 1,430 22,500
2023/05/09 1,454 1,483 1,442 1,442 11,300
2023/05/08 1,422 1,459 1,422 1,449 17,300
2023/05/02 1,433 1,446 1,413 1,425 8,700
2023/05/01 1,489 1,489 1,422 1,435 46,900
2023/04/28 1,492 1,509 1,470 1,493 24,500
2023/04/27 1,445 1,510 1,418 1,492 36,400
2023/04/26 1,466 1,466 1,401 1,422 27,400
2023/04/25 1,439 1,473 1,431 1,471 21,900
2023/04/24 1,422 1,466 1,421 1,438 22,700
2023/04/21 1,428 1,464 1,416 1,422 26,000
2023/04/20 1,392 1,472 1,390 1,424 32,400
2023/04/19 1,412 1,418 1,394 1,399 19,500
2023/04/18 1,413 1,437 1,412 1,413 14,000
2023/04/17 1,413 1,445 1,397 1,415 16,600
2023/04/14 1,429 1,435 1,406 1,410 15,800
2023/04/13 1,406 1,423 1,401 1,408 11,800
2023/04/12 1,422 1,437 1,408 1,414 15,600
2023/04/11 1,403 1,446 1,395 1,425 32,600
2023/04/10 1,405 1,430 1,395 1,412 17,900
2023/04/07 1,408 1,425 1,385 1,390 37,100
2023/04/06 1,451 1,455 1,395 1,401 73,500
2023/04/05 1,495 1,508 1,450 1,450 46,000
2023/04/04 1,565 1,581 1,502 1,508 34,300
2023/04/03 1,554 1,589 1,531 1,565 47,300
2023/03/31 1,551 1,565 1,520 1,528 29,600
2023/03/30 1,490 1,578 1,490 1,548 51,200
2023/03/29 1,461 1,508 1,450 1,484 18,700
2023/03/28 1,504 1,505 1,461 1,461 35,300
2023/03/27 1,513 1,548 1,475 1,526 33,800
2023/03/24 1,518 1,536 1,499 1,513 33,400
2023/03/23 1,461 1,574 1,427 1,535 63,000
2023/03/22 1,480 1,515 1,445 1,460 38,700
2023/03/20 1,531 1,571 1,443 1,443 71,900
2023/03/17 1,470 1,580 1,460 1,550 113,000
2023/03/16 1,390 1,465 1,378 1,440 47,100
2023/03/15 1,429 1,475 1,407 1,408 60,900
2023/03/14 1,397 1,430 1,371 1,382 66,000
2023/03/13 1,505 1,528 1,401 1,430 178,000
2023/03/10 1,532 1,613 1,532 1,581 100,200
2023/03/09 1,520 1,600 1,434 1,572 138,400
2023/03/08 1,481 1,549 1,481 1,512 49,700
2023/03/07 1,462 1,610 1,458 1,514 133,800
2023/03/06 1,490 1,545 1,475 1,492 170,800
2023/03/03 1,351 1,520 1,342 1,460 240,000
2023/03/02 1,352 1,358 1,335 1,346 17,000
2023/03/01 1,358 1,369 1,335 1,350 29,100
2023/02/28 1,334 1,387 1,334 1,377 26,800
2023/02/27 1,333 1,344 1,321 1,334 43,400
2023/02/24 1,381 1,381 1,351 1,352 49,400
2023/02/22 1,390 1,400 1,365 1,380 33,000
2023/02/21 1,420 1,430 1,390 1,391 65,000
2023/02/20 1,395 1,429 1,375 1,428 63,600
2023/02/17 1,412 1,477 1,388 1,395 148,200
2023/02/16 1,405 1,423 1,345 1,423 168,500
2023/02/15 1,411 1,479 1,386 1,404 427,000
2023/02/14 1,758 1,800 1,734 1,751 56,800
2023/02/13 1,800 1,800 1,711 1,731 85,200
2023/02/10 2,022 2,022 1,790 1,802 183,800
2023/02/09 1,940 2,122 1,910 2,040 119,300
2023/02/08 2,018 2,030 1,931 1,965 101,200
2023/02/07 1,940 2,012 1,911 1,986 52,300
2023/02/06 2,040 2,100 1,935 1,972 66,300
2023/02/03 2,044 2,100 1,975 2,032 75,600
2023/02/02 1,954 2,150 1,942 2,039 301,000
2023/02/01 1,745 1,939 1,745 1,914 201,900
2023/01/31 1,697 1,748 1,675 1,730 37,900
2023/01/30 1,682 1,739 1,668 1,710 26,300
2023/01/27 1,675 1,700 1,667 1,682 16,400
2023/01/26 1,733 1,775 1,671 1,686 52,600
2023/01/25 1,715 1,749 1,701 1,728 25,800
2023/01/24 1,804 1,804 1,709 1,730 41,200
2023/01/23 1,780 1,843 1,761 1,788 25,700
2023/01/20 1,800 1,800 1,751 1,757 20,900
2023/01/19 1,825 1,855 1,796 1,814 22,900
2023/01/18 1,759 1,830 1,735 1,811 45,300
2023/01/17 1,798 1,804 1,738 1,742 25,400
2023/01/16 1,750 1,803 1,749 1,775 28,700
2023/01/13 1,752 1,785 1,721 1,752 23,400
2023/01/12 1,776 1,796 1,721 1,769 34,500
2023/01/11 1,750 1,806 1,730 1,775 54,900
2023/01/10 1,699 1,774 1,682 1,729 43,900
2023/01/06 1,651 1,708 1,620 1,699 19,500
2023/01/05 1,734 1,734 1,655 1,655 26,500
2023/01/04 1,702 1,815 1,690 1,699 60,900

このページの先頭へ