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
2020/12/30 2,273 2,368 2,235 2,361 420,200
2020/12/29 2,205 2,285 2,198 2,265 268,700
2020/12/28 2,176 2,209 2,140 2,181 229,700
2020/12/25 2,200 2,230 2,158 2,181 208,400
2020/12/24 2,179 2,247 2,151 2,209 254,800
2020/12/23 2,191 2,213 2,143 2,181 271,000
2020/12/22 2,274 2,290 2,110 2,141 538,600
2020/12/21 2,351 2,378 2,285 2,316 249,500
2020/12/18 2,356 2,398 2,261 2,327 412,000
2020/12/17 2,202 2,383 2,187 2,365 457,200
2020/12/16 2,255 2,255 2,154 2,180 243,500
2020/12/15 2,280 2,311 2,187 2,207 283,600
2020/12/14 2,260 2,305 2,212 2,240 257,300
2020/12/11 2,247 2,295 2,228 2,280 249,900
2020/12/10 2,220 2,287 2,190 2,197 284,400
2020/12/09 2,350 2,410 2,245 2,262 259,800
2020/12/08 2,223 2,336 2,171 2,312 385,000
2020/12/07 2,337 2,345 2,230 2,266 428,600
2020/12/04 2,371 2,405 2,244 2,337 576,200
2020/12/03 2,516 2,525 2,361 2,399 752,700
2020/12/02 2,592 2,694 2,558 2,583 721,300
2020/12/01 2,500 2,599 2,486 2,560 653,800
2020/11/30 2,478 2,533 2,425 2,479 755,900
2020/11/27 2,279 2,496 2,260 2,473 1,551,400
2020/11/26 2,040 2,122 2,030 2,114 409,800
2020/11/25 2,088 2,099 1,992 2,030 359,200
2020/11/24 2,032 2,061 2,003 2,052 242,000
2020/11/20 1,963 2,007 1,945 1,984 231,500
2020/11/19 1,958 1,970 1,911 1,963 257,000
2020/11/18 1,937 2,006 1,930 1,956 397,900
2020/11/17 2,053 2,073 1,925 1,930 660,700
2020/11/16 2,068 2,110 2,022 2,099 360,400
2020/11/13 1,987 2,070 1,961 2,040 357,100
2020/11/12 2,014 2,054 1,990 2,022 339,800
2020/11/11 1,899 1,984 1,855 1,974 501,300
2020/11/10 2,120 2,120 1,930 1,939 895,800
2020/11/09 2,100 2,206 2,059 2,167 612,900
2020/11/06 2,102 2,150 2,056 2,062 503,300
2020/11/05 2,150 2,162 2,024 2,059 638,900
2020/11/04 2,025 2,119 1,998 2,085 727,300
2020/11/02 1,981 2,007 1,910 1,965 547,200
2020/10/30 2,102 2,130 1,971 1,980 788,300
2020/10/29 2,174 2,194 2,066 2,118 745,700
2020/10/28 2,259 2,316 2,163 2,195 605,600
2020/10/27 2,242 2,340 2,223 2,245 786,500
2020/10/26 2,446 2,484 2,301 2,312 575,900
2020/10/23 2,501 2,519 2,313 2,409 1,081,500
2020/10/22 2,612 2,687 2,512 2,542 853,400
2020/10/21 2,690 2,792 2,633 2,678 1,341,900
2020/10/20 2,615 2,674 2,533 2,641 1,449,500
2020/10/19 2,419 2,674 2,416 2,654 3,740,800
2020/10/16 2,185 2,395 2,161 2,395 2,549,300
2020/10/15 2,000 2,048 1,965 1,995 855,900
2020/10/14 1,990 2,011 1,931 1,973 473,200
2020/10/13 2,049 2,055 1,961 1,991 642,500
2020/10/12 2,069 2,080 1,933 2,046 1,462,900
2020/10/09 1,885 1,916 1,838 1,912 527,700
2020/10/08 1,983 1,994 1,892 1,903 440,000
2020/10/07 1,947 2,024 1,934 1,969 604,700
2020/10/06 1,913 1,937 1,860 1,934 353,600
2020/10/05 1,905 1,959 1,893 1,911 371,800
2020/10/02 2,100 2,113 1,872 1,905 1,014,300
2020/09/30 2,129 2,166 2,075 2,095 310,600
2020/09/29 2,138 2,148 2,069 2,110 407,600
2020/09/28 2,198 2,207 2,044 2,111 882,900
2020/09/25 2,010 2,134 2,010 2,128 586,400
2020/09/24 2,058 2,059 1,955 2,018 723,000
2020/09/23 2,071 2,104 2,032 2,065 636,100
2020/09/18 1,926 2,020 1,903 2,010 500,500
2020/09/17 1,886 1,945 1,850 1,931 478,900
2020/09/16 1,857 1,899 1,825 1,873 515,100
2020/09/15 1,746 1,869 1,729 1,869 645,300
2020/09/14 1,759 1,781 1,693 1,727 351,000
2020/09/11 1,701 1,749 1,662 1,739 284,000
2020/09/10 1,694 1,784 1,692 1,704 525,900
2020/09/09 1,630 1,691 1,628 1,673 277,100
2020/09/08 1,660 1,704 1,620 1,670 363,800
2020/09/07 1,738 1,739 1,618 1,666 613,400
2020/09/04 1,618 1,732 1,598 1,722 554,200
2020/09/03 1,630 1,738 1,628 1,698 717,700
2020/09/02 1,646 1,684 1,618 1,640 555,700
2020/09/01 1,526 1,648 1,523 1,639 700,500
2020/08/31 1,575 1,596 1,516 1,545 779,200
2020/08/28 1,485 1,560 1,432 1,483 1,848,100
2020/08/27 1,370 1,480 1,358 1,450 1,114,200
2020/08/26 1,315 1,354 1,295 1,347 371,500
2020/08/25 1,345 1,346 1,306 1,314 326,400
2020/08/24 1,300 1,331 1,272 1,325 450,700
2020/08/21 1,267 1,319 1,266 1,306 543,700
2020/08/20 1,250 1,261 1,226 1,240 359,000
2020/08/19 1,197 1,271 1,196 1,267 448,500
2020/08/18 1,201 1,202 1,176 1,196 284,000
2020/08/17 1,220 1,225 1,174 1,194 300,500
2020/08/14 1,160 1,214 1,160 1,210 357,100
2020/08/13 1,166 1,179 1,148 1,160 239,800
2020/08/12 1,173 1,173 1,128 1,156 361,100
2020/08/11 1,173 1,186 1,142 1,170 239,100
2020/08/07 1,195 1,195 1,143 1,155 272,100
2020/08/06 1,193 1,211 1,160 1,187 400,800
2020/08/05 1,138 1,188 1,115 1,188 412,300
2020/08/04 1,180 1,197 1,126 1,138 392,000
2020/08/03 1,149 1,181 1,128 1,150 366,800
2020/07/31 1,191 1,201 1,112 1,122 542,100
2020/07/30 1,205 1,256 1,200 1,207 548,800
2020/07/29 1,253 1,264 1,174 1,203 757,800
2020/07/28 1,320 1,334 1,254 1,260 686,300
2020/07/27 1,390 1,395 1,310 1,318 485,300
2020/07/22 1,349 1,385 1,334 1,385 409,900
2020/07/21 1,328 1,365 1,314 1,355 502,000
2020/07/20 1,330 1,389 1,310 1,333 971,800
2020/07/17 1,275 1,321 1,252 1,302 593,600
2020/07/16 1,300 1,316 1,235 1,269 1,121,500
2020/07/15 1,183 1,335 1,178 1,304 4,237,000
2020/07/14 1,116 1,122 1,031 1,065 712,600
2020/07/13 1,085 1,124 1,074 1,124 427,400
2020/07/10 1,080 1,101 1,051 1,051 252,300
2020/07/09 1,120 1,130 1,069 1,074 313,300
2020/07/08 1,103 1,114 1,064 1,110 299,300
2020/07/07 1,070 1,104 1,061 1,103 379,100
2020/07/06 1,061 1,074 1,043 1,064 295,200
2020/07/03 990 1,039 990 1,039 286,000
2020/07/02 1,052 1,069 984 990 421,000
2020/07/01 1,023 1,077 1,023 1,043 272,100
2020/06/30 1,047 1,061 1,000 1,031 289,200
2020/06/29 1,032 1,059 1,016 1,024 240,500
2020/06/26 1,078 1,079 1,028 1,053 337,500
2020/06/25 1,105 1,124 1,071 1,072 360,500
2020/06/24 1,083 1,132 1,073 1,129 423,700
2020/06/23 1,100 1,116 1,051 1,090 494,300
2020/06/22 1,075 1,106 1,054 1,070 373,500
2020/06/19 1,015 1,082 1,010 1,081 649,300
2020/06/18 999 1,015 978 1,010 334,900
2020/06/17 1,006 1,026 993 1,010 297,700
2020/06/16 954 1,005 952 995 459,200
2020/06/15 1,010 1,015 915 915 659,600
2020/06/12 992 1,010 948 999 854,500
2020/06/11 1,068 1,098 1,037 1,043 471,500
2020/06/10 1,056 1,082 1,043 1,068 312,100
2020/06/09 1,029 1,080 1,021 1,070 671,300
2020/06/08 1,030 1,036 1,008 1,026 203,000
2020/06/05 1,005 1,033 993 1,025 258,400
2020/06/04 1,022 1,058 992 1,015 560,500
2020/06/03 1,051 1,052 1,002 1,018 302,200
2020/06/02 1,050 1,069 1,018 1,033 519,100
2020/06/01 987 1,038 978 1,035 490,500
2020/05/29 956 997 956 978 312,500
2020/05/28 1,012 1,020 946 961 579,800
2020/05/27 985 1,007 965 1,004 407,100
2020/05/26 1,008 1,020 975 996 490,300
2020/05/25 952 1,043 947 1,014 1,192,500
2020/05/22 942 969 922 926 437,700
2020/05/21 929 947 904 945 417,200
2020/05/20 937 941 920 927 247,400
2020/05/19 952 960 908 936 452,400
2020/05/18 909 944 901 937 417,300
2020/05/15 928 928 855 887 675,100
2020/05/14 960 975 896 898 872,300
2020/05/13 941 993 926 972 650,300
2020/05/12 932 962 922 956 630,200
2020/05/11 903 938 882 924 890,900
2020/05/08 881 888 828 866 559,500
2020/05/07 820 863 814 861 496,200
2020/05/01 790 816 771 807 340,000
2020/04/30 811 839 803 810 588,700
2020/04/28 785 797 758 793 336,800
2020/04/27 802 810 773 780 436,600
2020/04/24 762 785 745 783 332,600
2020/04/23 756 796 749 775 466,100
2020/04/22 730 750 706 741 492,500
2020/04/21 845 846 738 745 1,009,800
2020/04/20 853 880 834 856 766,800
2020/04/17 858 865 812 846 1,123,400
2020/04/16 800 891 791 872 1,480,000
2020/04/15 810 838 766 772 934,500
2020/04/14 722 780 712 772 588,200
2020/04/13 714 750 693 708 697,700
2020/04/10 743 745 688 724 447,000
2020/04/09 742 767 720 736 706,800
2020/04/08 707 727 669 712 433,500
2020/04/07 705 756 687 720 744,400
2020/04/06 605 690 597 675 706,000
2020/04/03 647 655 591 612 292,900
2020/04/02 644 665 620 637 252,300
2020/04/01 666 691 643 654 325,500
2020/03/31 700 708 661 676 303,100
2020/03/30 641 697 632 687 384,600
2020/03/27 639 661 624 651 242,800
2020/03/26 661 671 607 617 381,900
2020/03/25 707 716 667 702 437,700
2020/03/24 626 668 614 667 433,900
2020/03/23 574 613 546 606 463,700
2020/03/19 690 700 575 575 797,000
2020/03/18 746 769 675 675 476,100
2020/03/17 688 754 684 739 492,000
2020/03/16 762 837 669 718 735,300
2020/03/13 803 821 708 760 962,200
2020/03/12 858 910 835 858 652,500
2020/03/11 980 983 878 885 752,100
2020/03/10 923 989 871 986 569,400
2020/03/09 981 992 900 938 527,300
2020/03/06 1,054 1,055 1,015 1,033 234,700
2020/03/05 1,091 1,100 1,050 1,070 170,600
2020/03/04 1,044 1,083 1,032 1,061 201,600
2020/03/03 1,103 1,123 1,031 1,054 316,400
2020/03/02 1,018 1,111 1,017 1,076 294,500
2020/02/28 1,065 1,082 999 1,007 588,500
2020/02/27 1,192 1,208 1,105 1,120 427,500
2020/02/26 1,183 1,212 1,161 1,206 293,400
2020/02/25 1,155 1,208 1,155 1,183 454,600
2020/02/21 1,214 1,252 1,213 1,231 152,700
2020/02/20 1,264 1,283 1,221 1,226 283,400
2020/02/19 1,198 1,253 1,198 1,243 292,600
2020/02/18 1,186 1,210 1,186 1,195 219,900
2020/02/17 1,193 1,213 1,164 1,201 296,600
2020/02/14 1,222 1,253 1,208 1,228 277,500
2020/02/13 1,246 1,251 1,210 1,245 200,000
2020/02/12 1,249 1,260 1,197 1,234 329,600
2020/02/10 1,278 1,310 1,242 1,246 361,200
2020/02/07 1,268 1,305 1,258 1,278 298,600
2020/02/06 1,235 1,293 1,229 1,281 554,900
2020/02/05 1,255 1,260 1,175 1,221 644,300
2020/02/04 1,195 1,259 1,184 1,241 462,100
2020/02/03 1,181 1,224 1,158 1,208 451,600
2020/01/31 1,213 1,250 1,193 1,224 480,100
2020/01/30 1,240 1,278 1,179 1,208 963,900
2020/01/29 1,334 1,334 1,221 1,227 953,300
2020/01/28 1,305 1,339 1,283 1,336 506,800
2020/01/27 1,271 1,349 1,260 1,320 673,600
2020/01/24 1,288 1,325 1,260 1,301 670,300
2020/01/23 1,275 1,306 1,231 1,301 827,200
2020/01/22 1,284 1,345 1,234 1,260 1,473,700
2020/01/21 1,235 1,273 1,225 1,268 1,005,900
2020/01/20 1,180 1,265 1,178 1,243 1,350,000
2020/01/17 1,200 1,234 1,162 1,206 2,606,500
2020/01/16 1,177 1,268 1,133 1,211 6,020,600
2020/01/15 1,031 1,031 1,031 1,031 111,000
2020/01/14 890 900 855 881 139,500
2020/01/10 890 896 874 884 83,500
2020/01/09 887 915 868 900 190,700
2020/01/08 879 885 820 857 235,500
2020/01/07 893 910 883 890 85,500
2020/01/06 864 907 864 890 157,300

このページの先頭へ