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

セフテック(7464)の株価時系列情報

セフテック(7464)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
1999/12/29 330 375 330 375 3,000
1999/12/28 310 311 310 311 2,000
1999/12/27 310 310 310 310 3,000
1999/12/24 320 320 300 300 3,000
1999/12/20 340 340 340 340 3,000
1999/12/16 330 340 330 340 3,000
1999/12/14 340 350 330 350 4,000
1999/12/13 350 350 350 350 1,000
1999/12/10 351 351 350 350 2,000
1999/12/09 369 369 350 350 7,000
1999/12/07 370 370 370 370 1,000
1999/12/06 370 370 370 370 2,000
1999/12/02 380 380 380 380 1,000
1999/11/30 380 380 380 380 2,000
1999/11/29 370 370 370 370 2,000
1999/11/25 410 410 410 410 2,000
1999/11/24 415 415 415 415 1,000
1999/11/22 412 420 412 420 2,000
1999/11/19 410 410 410 410 1,000
1999/11/18 404 405 404 405 5,000
1999/11/17 405 405 405 405 2,000
1999/11/15 405 405 405 405 1,000
1999/11/11 411 411 411 411 5,000
1999/11/10 416 416 411 411 4,000
1999/11/09 415 415 415 415 1,000
1999/11/08 419 419 411 411 2,000
1999/11/04 450 450 450 450 2,000
1999/11/02 450 450 450 450 1,000
1999/10/29 450 450 450 450 1,000
1999/10/28 420 420 420 420 1,000
1999/10/27 449 449 420 420 2,000
1999/10/26 450 450 450 450 2,000
1999/10/21 460 460 460 460 3,000
1999/10/20 465 465 460 460 2,000
1999/10/19 470 470 465 465 2,000
1999/10/08 473 473 473 473 3,000
1999/10/07 473 473 473 473 1,000
1999/10/05 465 465 465 465 1,000
1999/10/01 465 465 450 450 4,000
1999/09/30 480 480 470 470 2,000
1999/09/29 490 490 490 490 1,000
1999/09/28 480 480 480 480 2,000
1999/09/27 470 480 470 480 4,000
1999/09/24 475 475 470 470 2,000
1999/09/22 495 495 470 470 7,000
1999/09/21 500 500 500 500 1,000
1999/09/20 520 520 519 519 2,000
1999/09/17 498 498 498 498 1,000
1999/09/16 525 525 490 490 4,000
1999/09/14 530 530 520 520 4,000
1999/09/13 536 536 510 530 7,000
1999/09/10 535 535 535 535 2,000
1999/09/09 540 540 536 536 4,000
1999/09/07 536 536 536 536 3,000
1999/09/06 536 536 536 536 2,000
1999/09/03 535 535 535 535 5,000
1999/09/02 535 535 535 535 1,000
1999/09/01 530 535 530 535 5,000
1999/08/31 528 528 528 528 6,000
1999/08/30 531 535 530 530 10,000
1999/08/27 530 530 530 530 2,000
1999/08/25 520 530 520 530 4,000
1999/08/24 515 516 515 516 3,000
1999/08/23 550 550 475 475 20,000
1999/08/20 550 550 550 550 1,000
1999/08/18 564 564 564 564 1,000
1999/08/05 579 579 560 560 5,000
1999/08/04 579 579 579 579 3,000
1999/08/03 581 581 560 571 11,000
1999/08/02 600 600 595 595 10,000
1999/07/30 610 610 600 600 23,000
1999/07/29 640 640 600 600 6,000
1999/07/28 635 645 620 643 7,000
1999/07/27 641 645 635 635 8,000
1999/07/26 600 640 600 640 34,000
1999/07/23 610 610 572 600 5,000
1999/07/22 646 650 630 630 29,000
1999/07/21 639 645 630 645 27,000
1999/07/19 630 640 620 640 37,000
1999/07/16 631 635 595 595 19,000
1999/07/15 667 677 606 606 89,000
1999/07/14 646 646 646 646 45,000
1999/07/13 546 546 546 546 5,000
1999/07/12 546 546 546 546 2,000
1999/07/09 546 547 546 547 2,000
1999/07/08 580 580 570 570 12,000
1999/07/07 600 600 594 594 2,000
1999/07/06 557 600 556 600 23,000
1999/07/05 570 570 550 555 11,000
1999/07/02 511 581 511 570 35,000
1999/07/01 530 540 505 505 36,000
1999/06/30 529 530 510 530 6,000
1999/06/29 530 530 530 530 2,000
1999/06/28 510 512 510 512 3,000
1999/06/25 512 512 510 510 8,000
1999/06/24 511 511 511 511 1,000
1999/06/23 519 520 510 510 19,000
1999/06/22 510 525 505 510 14,000
1999/06/21 462 500 462 500 6,000
1999/06/18 446 460 446 460 7,000
1999/06/17 430 430 420 430 15,000
1999/06/16 445 460 445 460 3,000
1999/06/15 445 460 445 460 3,000
1999/06/14 445 445 445 445 1,000
1999/06/10 415 415 415 415 1,000
1999/06/09 415 421 415 421 4,000
1999/06/08 437 437 410 415 5,000
1999/06/04 459 465 459 465 9,000
1999/06/03 390 465 390 465 5,000
1999/06/02 385 385 385 385 1,000
1999/06/01 381 386 380 380 10,000
1999/05/31 382 386 382 386 3,000
1999/05/28 380 380 380 380 2,000
1999/05/27 401 401 401 401 1,000
1999/05/26 401 401 391 391 4,000
1999/05/25 401 401 401 401 2,000
1999/05/21 470 470 470 470 1,000
1999/05/20 480 480 470 470 2,000
1999/05/19 486 486 486 486 2,000
1999/05/17 490 490 485 485 2,000
1999/05/14 500 500 500 500 2,000
1999/05/13 525 525 518 518 4,000
1999/05/12 482 525 482 525 8,000
1999/05/11 460 460 460 460 4,000
1999/05/10 560 560 550 555 11,000
1999/05/07 575 585 550 560 70,000
1999/05/06 545 545 545 545 23,000
1999/04/30 420 465 420 465 14,000
1999/04/28 395 395 395 395 3,000
1999/04/27 389 389 389 389 1,000
1999/04/26 370 370 350 350 7,000
1999/04/22 365 365 365 365 1,000
1999/04/21 385 385 360 360 2,000
1999/04/20 390 390 390 390 2,000
1999/04/14 430 430 430 430 1,000
1999/04/13 430 430 430 430 1,000
1999/04/12 450 450 450 450 6,000
1999/04/09 460 460 450 450 10,000
1999/04/08 460 470 460 460 6,000
1999/04/07 421 451 421 451 6,000
1999/04/06 430 430 410 420 7,000
1999/04/05 425 450 425 430 13,000
1999/04/02 385 425 385 425 21,000
1999/04/01 385 385 380 380 10,000
1999/03/31 380 390 380 385 9,000
1999/03/30 371 371 371 371 7,000
1999/03/29 371 371 371 371 3,000
1999/03/26 370 370 370 370 1,000
1999/03/25 370 370 370 370 4,000
1999/03/24 368 368 368 368 2,000
1999/03/23 380 380 368 368 5,000
1999/03/19 380 380 380 380 2,000
1999/03/18 365 370 360 360 18,000
1999/03/17 340 360 340 360 15,000
1999/03/16 325 330 325 330 6,000
1999/03/15 325 325 325 325 4,000
1999/03/12 320 324 320 324 5,000
1999/03/11 310 310 306 310 5,000
1999/03/09 302 302 302 302 1,000
1999/03/04 320 320 320 320 3,000
1999/03/03 325 325 320 320 2,000
1999/03/02 328 328 320 320 8,000
1999/03/01 301 330 301 330 9,000
1999/02/26 277 277 273 275 7,000
1999/02/25 281 281 271 271 10,000
1999/02/24 300 300 281 281 4,000
1999/02/19 340 345 338 338 7,000
1999/02/18 310 349 301 348 26,000
1999/02/17 258 303 255 303 33,000
1999/02/16 250 255 245 255 22,000
1999/02/15 240 240 240 240 2,000
1999/02/10 250 250 250 250 2,000
1999/02/09 249 249 249 249 1,000
1999/02/08 250 250 250 250 2,000
1999/02/03 258 259 258 259 2,000
1999/02/01 257 257 257 257 2,000
1999/01/29 250 255 250 255 2,000
1999/01/27 236 236 235 235 2,000
1999/01/26 235 235 235 235 2,000
1999/01/21 250 250 250 250 2,000
1999/01/19 260 260 260 260 1,000
1999/01/18 260 260 260 260 1,000
1999/01/14 260 260 260 260 1,000
1999/01/13 260 260 260 260 1,000
1999/01/12 260 260 260 260 1,000
1999/01/11 260 260 260 260 1,000
1999/01/08 258 265 257 265 4,000
1999/01/07 253 253 253 253 1,000
1999/01/06 253 253 253 253 1,000
1999/01/05 259 259 252 252 2,000
1999/01/04 260 265 260 265 3,000

このページの先頭へ