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

セラク(6199)の株価時系列情報

セラク(6199)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
2017/12/29 832 846 825 828 127,100
2017/12/28 845 851 830 835 419,900
2017/12/27 829 841 825 834 115,700
2017/12/26 826 835 819 828 128,400
2017/12/25 826 830 825 826 98,100
2017/12/22 827 832 824 826 67,300
2017/12/21 837 837 826 827 97,900
2017/12/20 832 844 826 832 82,700
2017/12/19 863 865 830 830 135,000
2017/12/18 826 881 820 865 439,500
2017/12/15 827 836 825 825 64,900
2017/12/14 827 835 823 823 63,000
2017/12/13 826 838 824 831 46,200
2017/12/12 834 841 825 829 63,700
2017/12/11 825 831 820 829 58,900
2017/12/08 837 841 816 823 60,900
2017/12/07 808 846 808 841 116,500
2017/12/06 809 817 798 803 146,400
2017/12/05 828 832 813 819 118,500
2017/12/04 844 860 840 840 77,700
2017/12/01 858 863 851 853 77,200
2017/11/30 866 869 852 863 101,200
2017/11/29 870 874 863 873 50,000
2017/11/28 861 875 855 875 124,100
2017/11/27 868 874 860 861 91,800
2017/11/24 865 883 862 870 110,600
2017/11/22 876 885 867 869 102,400
2017/11/21 876 882 861 876 122,200
2017/11/20 880 888 875 880 311,300
2017/11/17 935 938 906 921 73,900
2017/11/16 887 929 887 923 54,700
2017/11/15 920 920 879 887 93,800
2017/11/14 962 965 913 917 120,300
2017/11/13 952 972 952 957 96,300
2017/11/10 936 954 931 952 87,300
2017/11/09 971 988 952 954 282,600
2017/11/08 917 973 917 968 548,700
2017/11/07 897 902 887 902 72,700
2017/11/06 914 914 896 897 58,200
2017/11/02 921 921 899 913 92,200
2017/11/01 899 923 895 913 112,800
2017/10/31 910 918 879 885 122,000
2017/10/30 920 945 900 909 350,400
2017/10/27 844 861 840 854 28,200
2017/10/26 866 871 825 845 116,800
2017/10/25 869 881 867 870 35,900
2017/10/24 880 887 869 873 39,400
2017/10/23 898 904 877 880 67,100
2017/10/20 896 896 874 883 34,500
2017/10/19 911 915 886 902 75,100
2017/10/18 885 900 872 899 83,300
2017/10/17 839 886 839 879 88,800
2017/10/16 858 864 836 841 111,000
2017/10/13 870 893 857 884 95,200
2017/10/12 875 889 871 877 30,400
2017/10/11 894 901 874 880 51,100
2017/10/10 887 898 877 894 50,600
2017/10/06 911 912 889 897 65,600
2017/10/05 934 935 902 910 100,000
2017/10/04 895 933 895 931 248,600
2017/10/03 889 896 871 893 87,800
2017/10/02 852 875 852 875 88,000
2017/09/29 835 853 828 847 42,500
2017/09/28 847 860 837 839 41,800
2017/09/27 817 857 817 853 85,800
2017/09/26 827 827 810 816 58,300
2017/09/25 773 800 773 800 32,400
2017/09/22 789 789 769 773 22,300
2017/09/21 792 792 782 785 26,400
2017/09/20 782 786 768 783 31,700
2017/09/19 780 792 775 786 46,100
2017/09/15 749 772 749 767 36,200
2017/09/14 759 762 750 758 24,600
2017/09/13 764 774 756 759 44,500
2017/09/12 766 770 757 768 39,600
2017/09/11 728 782 728 770 72,700
2017/09/08 721 742 721 726 60,100
2017/09/07 748 753 723 725 65,400
2017/09/06 727 763 720 742 71,700
2017/09/05 783 791 729 742 169,400
2017/09/04 807 808 791 793 54,400
2017/09/01 803 815 803 810 43,700
2017/08/31 825 830 814 817 28,900
2017/08/30 833 833 810 817 30,300
2017/08/29 816 830 811 824 43,000
2017/08/28 828 842 825 831 29,900
2017/08/25 840 840 822 828 39,100
2017/08/24 826 844 822 836 48,800
2017/08/23 837 844 831 837 27,700
2017/08/22 828 838 821 837 45,600
2017/08/21 850 850 827 829 29,900
2017/08/18 826 840 820 840 47,500
2017/08/17 851 853 836 837 63,800
2017/08/16 800 844 798 838 86,800
2017/08/15 798 798 785 798 49,500
2017/08/14 796 796 785 791 60,500
2017/08/10 815 823 800 802 76,300
2017/08/09 838 838 814 814 82,300
2017/08/08 832 840 827 836 34,900
2017/08/07 839 842 831 832 28,800
2017/08/04 841 843 830 837 40,700
2017/08/03 851 856 826 826 82,900
2017/08/02 825 865 823 862 87,500
2017/08/01 845 852 812 825 101,100
2017/07/31 876 876 838 847 75,900
2017/07/28 891 897 843 861 162,400
2017/07/27 906 907 890 894 98,700
2017/07/26 910 914 903 905 45,000
2017/07/25 920 925 907 909 65,500
2017/07/24 930 941 916 919 46,000
2017/07/21 926 934 926 930 36,400
2017/07/20 927 933 926 928 39,000
2017/07/19 930 937 926 927 39,400
2017/07/18 942 943 930 930 58,000
2017/07/14 941 949 935 938 53,100
2017/07/13 960 971 938 939 77,800
2017/07/12 937 972 937 954 85,900
2017/07/11 937 946 927 939 62,400
2017/07/10 950 950 918 934 167,400
2017/07/07 964 979 961 968 64,900
2017/07/06 964 980 964 979 61,300
2017/07/05 961 991 961 967 64,500
2017/07/04 991 993 964 964 98,800
2017/07/03 1,005 1,008 982 987 78,700
2017/06/30 984 1,005 980 1,005 53,000
2017/06/29 994 1,012 994 999 51,900
2017/06/28 1,026 1,029 989 999 104,500
2017/06/27 1,040 1,060 1,011 1,031 197,100
2017/06/26 986 1,020 985 1,011 84,500
2017/06/23 1,027 1,034 980 980 137,300
2017/06/22 967 1,027 967 1,015 167,800
2017/06/21 970 980 961 963 52,400
2017/06/20 978 981 957 970 43,800
2017/06/19 945 966 940 963 51,200
2017/06/16 950 957 938 945 65,200
2017/06/15 970 974 951 952 55,500
2017/06/14 989 990 960 971 59,300
2017/06/13 978 1,008 974 978 49,800
2017/06/12 990 1,001 978 978 97,200
2017/06/09 994 1,015 993 1,000 88,000
2017/06/08 995 1,018 990 991 98,300
2017/06/07 955 989 952 984 122,900
2017/06/06 1,015 1,015 968 969 282,400
2017/06/05 1,053 1,066 1,022 1,022 175,500
2017/06/02 1,100 1,105 1,051 1,070 213,200
2017/06/01 1,121 1,124 1,091 1,103 168,400
2017/05/31 1,070 1,116 1,056 1,100 201,700
2017/05/30 1,100 1,100 1,041 1,074 158,600
2017/05/29 1,113 1,118 1,081 1,081 198,100
2017/05/26 1,100 1,110 1,061 1,086 290,500
2017/05/25 1,055 1,145 1,031 1,102 779,100
2017/05/24 1,047 1,074 1,028 1,036 164,700
2017/05/23 1,061 1,065 1,013 1,028 250,700
2017/05/22 975 1,100 975 1,072 689,100
2017/05/19 992 992 962 973 68,700
2017/05/18 949 971 945 962 97,000
2017/05/17 965 1,012 959 985 170,400
2017/05/16 990 990 957 965 70,100
2017/05/15 969 986 930 976 110,400
2017/05/12 956 975 936 959 110,400
2017/05/11 992 1,006 957 968 150,700
2017/05/10 1,008 1,008 988 991 111,000
2017/05/09 1,020 1,030 985 995 244,800
2017/05/08 1,009 1,034 1,005 1,030 477,700
2017/05/02 930 1,023 930 979 951,500
2017/05/01 870 902 870 902 270,700
2017/04/28 880 886 842 849 230,000
2017/04/27 870 930 858 895 398,800
2017/04/26 851 881 848 870 98,700
2017/04/25 825 869 820 851 92,900
2017/04/24 857 864 822 824 105,700
2017/04/21 865 879 837 851 144,400
2017/04/20 887 889 855 857 117,700
2017/04/19 855 893 850 882 114,400
2017/04/18 874 885 856 870 129,700
2017/04/17 807 865 806 865 127,800
2017/04/14 875 875 813 818 184,100
2017/04/13 790 876 783 852 398,500
2017/04/12 840 840 783 790 414,600
2017/04/11 871 879 841 842 206,600
2017/04/10 892 900 851 865 487,700
2017/04/07 959 993 883 927 290,400
2017/04/06 970 970 900 929 255,600
2017/04/05 998 1,022 950 975 194,400
2017/04/04 1,026 1,040 966 988 332,500
2017/04/03 1,092 1,095 1,025 1,033 240,500
2017/03/31 1,102 1,126 1,061 1,067 223,100
2017/03/30 1,129 1,144 1,090 1,091 319,600
2017/03/29 1,078 1,132 1,068 1,130 341,700
2017/03/28 1,057 1,116 1,053 1,060 279,300
2017/03/27 1,022 1,116 1,022 1,087 615,600
2017/03/24 1,015 1,062 1,009 1,026 223,100
2017/03/23 1,028 1,041 1,003 1,015 177,200
2017/03/22 1,008 1,065 1,001 1,020 296,900
2017/03/21 1,052 1,127 997 1,098 539,200
2017/03/17 1,160 1,163 1,021 1,066 435,600
2017/03/16 1,111 1,176 1,085 1,144 297,600
2017/03/15 1,196 1,199 1,089 1,125 425,300
2017/03/14 1,183 1,227 1,120 1,199 485,000
2017/03/13 1,265 1,295 1,214 1,233 427,700
2017/03/10 1,302 1,304 1,173 1,235 562,200
2017/03/09 1,271 1,305 1,256 1,272 331,600
2017/03/08 1,300 1,313 1,255 1,260 264,100
2017/03/07 1,300 1,350 1,230 1,300 554,700
2017/03/06 1,294 1,354 1,284 1,300 689,000
2017/03/03 1,260 1,309 1,222 1,309 757,200
2017/03/02 1,280 1,280 1,242 1,247 296,600
2017/03/01 1,255 1,289 1,207 1,262 787,200
2017/02/28 1,138 1,280 1,128 1,258 1,840,300
2017/02/27 1,106 1,137 1,065 1,110 248,200
2017/02/24 1,150 1,168 1,110 1,121 353,400
2017/02/24 1 -> 4.00 分割
2017/02/23 4,440 4,590 4,355 4,520 98,900
2017/02/22 4,395 4,670 4,260 4,510 224,400
2017/02/21 4,565 4,595 4,360 4,465 197,800
2017/02/20 4,750 4,775 4,615 4,635 102,000
2017/02/17 4,710 4,860 4,530 4,700 254,800
2017/02/16 4,500 4,800 4,450 4,670 379,200
2017/02/15 4,320 4,450 4,320 4,335 93,000
2017/02/14 4,260 4,460 4,200 4,320 166,700
2017/02/13 4,330 4,385 4,185 4,270 142,200
2017/02/10 4,215 4,415 4,085 4,190 307,800
2017/02/09 3,935 4,250 3,875 4,215 466,600
2017/02/08 3,800 3,935 3,765 3,920 90,100
2017/02/07 3,860 3,880 3,800 3,805 61,500
2017/02/06 3,965 3,995 3,865 3,905 92,600
2017/02/03 3,840 3,980 3,820 3,925 83,700
2017/02/02 3,840 4,020 3,720 3,785 166,000
2017/02/01 3,835 3,850 3,660 3,810 90,400
2017/01/31 3,885 3,960 3,760 3,785 234,100
2017/01/30 3,530 4,040 3,400 3,895 515,700
2017/01/27 3,450 3,600 3,410 3,525 110,600
2017/01/26 3,320 3,500 3,260 3,500 89,800
2017/01/25 3,230 3,275 3,180 3,255 30,300
2017/01/24 3,280 3,280 3,165 3,205 38,400
2017/01/23 3,230 3,320 3,215 3,300 28,100
2017/01/20 3,380 3,455 3,255 3,300 74,700
2017/01/19 3,300 3,580 3,255 3,460 161,200
2017/01/18 3,310 3,340 3,180 3,250 39,600
2017/01/17 3,340 3,410 3,190 3,240 89,400
2017/01/16 3,430 3,440 3,230 3,290 47,000
2017/01/13 3,195 3,360 3,105 3,360 83,000
2017/01/12 3,430 3,440 3,245 3,260 125,000
2017/01/11 3,115 3,460 3,105 3,330 304,500
2017/01/10 3,065 3,185 2,872 3,185 196,600
2017/01/06 2,921 3,085 2,921 3,005 74,500
2017/01/05 2,851 2,994 2,844 2,965 55,000
2017/01/04 2,823 2,874 2,823 2,852 31,500

このページの先頭へ