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
2011/12/30 252 252 250 250 2,000
2011/12/29 252 252 252 252 4,000
2011/12/19 232 232 232 232 1,000
2011/12/14 248 248 248 248 1,000
2011/12/13 250 250 250 250 1,000
2011/12/02 253 253 253 253 2,000
2011/11/30 0 0 0 253 0
2011/11/29 253 253 253 253 1,000
2011/11/28 246 246 246 246 1,000
2011/11/25 0 0 0 234 0
2011/11/24 0 0 0 234 0
2011/11/22 0 0 0 234 0
2011/11/21 0 0 0 234 0
2011/11/18 0 0 0 234 0
2011/11/17 0 0 0 234 0
2011/11/16 234 234 234 234 2,000
2011/11/15 0 0 0 242 0
2011/11/14 0 0 0 242 0
2011/11/11 0 0 0 242 0
2011/11/10 0 0 0 242 0
2011/11/09 242 242 242 242 1,000
2011/11/08 0 0 0 240 0
2011/11/07 250 250 232 240 6,000
2011/11/04 0 0 0 253 0
2011/11/02 0 0 0 253 0
2011/11/01 0 0 0 253 0
2011/10/31 0 0 0 253 0
2011/10/28 0 0 0 253 0
2011/10/27 0 0 0 253 0
2011/10/26 0 0 0 253 0
2011/10/25 0 0 0 253 0
2011/10/24 0 0 0 253 0
2011/10/21 253 253 253 253 1,000
2011/10/20 0 0 0 260 0
2011/10/19 0 0 0 260 0
2011/10/18 0 0 0 260 0
2011/10/17 260 260 260 260 1,000
2011/10/14 0 0 0 264 0
2011/10/13 0 0 0 264 0
2011/10/12 0 0 0 264 0
2011/10/11 0 0 0 264 0
2011/10/07 0 0 0 264 0
2011/10/06 0 0 0 264 0
2011/10/05 264 264 264 264 1,000
2011/10/04 264 264 264 264 3,000
2011/10/03 0 0 0 260 0
2011/09/30 263 263 260 260 3,000
2011/09/29 263 263 263 263 1,000
2011/09/28 263 263 263 263 1,000
2011/09/27 0 0 0 265 0
2011/09/26 0 0 0 265 0
2011/09/22 265 265 265 265 5,000
2011/09/21 264 268 264 268 8,000
2011/09/20 259 259 259 259 6,000
2011/09/16 0 0 0 274 0
2011/09/15 0 0 0 274 0
2011/09/14 274 274 274 274 2,000
2011/09/13 0 0 0 275 0
2011/09/12 275 275 275 275 2,000
2011/09/09 0 0 0 278 0
2011/09/08 0 0 0 278 0
2011/09/07 0 0 0 278 0
2011/09/06 0 0 0 278 0
2011/09/05 278 278 278 278 1,000
2011/09/02 278 278 278 278 1,000
2011/09/01 0 0 0 270 0
2011/08/31 0 0 0 270 0
2011/08/30 270 270 270 270 1,000
2011/08/29 262 270 262 270 2,000
2011/08/26 0 0 0 256 0
2011/08/25 0 0 0 256 0
2011/08/24 0 0 0 256 0
2011/08/23 0 0 0 256 0
2011/08/22 0 0 0 256 0
2011/08/19 256 256 256 256 1,000
2011/08/18 0 0 0 272 0
2011/08/17 0 0 0 272 0
2011/08/16 0 0 0 272 0
2011/08/15 0 0 0 272 0
2011/08/12 0 0 0 272 0
2011/08/11 0 0 0 272 0
2011/08/10 272 272 272 272 1,000
2011/08/09 266 272 264 272 6,000
2011/08/08 0 0 0 280 0
2011/08/05 0 0 0 280 0
2011/08/04 0 0 0 280 0
2011/08/03 0 0 0 280 0
2011/08/02 0 0 0 280 0
2011/08/01 280 280 280 280 1,000
2011/07/29 284 284 284 284 4,000
2011/07/28 270 270 270 270 4,000
2011/07/27 0 0 0 266 0
2011/07/26 0 0 0 266 0
2011/07/25 0 0 0 266 0
2011/07/22 0 0 0 266 0
2011/07/21 266 266 266 266 1,000
2011/07/20 270 270 270 270 1,000
2011/07/19 270 270 270 270 1,000
2011/07/15 265 265 265 265 3,000
2011/07/14 0 0 0 263 0
2011/07/13 0 0 0 263 0
2011/07/12 263 263 263 263 1,000
2011/07/11 0 0 0 270 0
2011/07/08 257 270 257 270 4,000
2011/07/07 270 270 270 270 1,000
2011/07/06 0 0 0 275 0
2011/07/05 0 0 0 275 0
2011/07/04 0 0 0 275 0
2011/07/01 0 0 0 275 0
2011/06/30 275 275 275 275 1,000
2011/06/29 0 0 0 255 0
2011/06/28 0 0 0 255 0
2011/06/27 255 255 255 255 5,000
2011/06/24 255 255 255 255 7,000
2011/06/23 0 0 0 260 0
2011/06/22 0 0 0 260 0
2011/06/21 0 0 0 260 0
2011/06/20 0 0 0 260 0
2011/06/17 258 260 258 260 2,000
2011/06/16 0 0 0 242 0
2011/06/15 242 242 242 242 1,000
2011/06/14 0 0 0 236 0
2011/06/13 236 236 236 236 1,000
2011/06/10 0 0 0 260 0
2011/06/09 0 0 0 260 0
2011/06/08 0 0 0 260 0
2011/06/07 260 260 260 260 2,000
2011/06/06 260 260 260 260 3,000
2011/06/03 259 259 259 259 1,000
2011/06/02 250 250 250 250 4,000
2011/06/01 250 250 250 250 4,000
2011/05/31 0 0 0 250 0
2011/05/30 0 0 0 250 0
2011/05/27 250 250 250 250 1,000
2011/05/26 248 248 248 248 2,000
2011/05/25 249 249 248 248 5,000
2011/05/24 241 241 241 241 1,000
2011/05/23 242 242 241 241 2,000
2011/05/20 0 0 0 245 0
2011/05/19 0 0 0 245 0
2011/05/18 0 0 0 245 0
2011/05/17 0 0 0 245 0
2011/05/16 245 245 245 245 1,000
2011/05/13 0 0 0 242 0
2011/05/12 242 242 242 242 1,000
2011/05/11 252 252 236 236 6,000
2011/05/10 0 0 0 258 0
2011/05/09 258 258 258 258 1,000
2011/05/06 258 258 258 258 1,000
2011/05/02 251 251 251 251 1,000
2011/04/28 0 0 0 255 0
2011/04/27 255 255 255 255 1,000
2011/04/26 0 0 0 250 0
2011/04/25 0 0 0 250 0
2011/04/22 0 0 0 250 0
2011/04/21 250 250 250 250 2,000
2011/04/20 0 0 0 250 0
2011/04/19 0 0 0 250 0
2011/04/18 251 258 250 250 16,000
2011/04/15 0 0 0 251 0
2011/04/14 251 251 251 251 1,000
2011/04/13 265 265 247 247 12,000
2011/04/12 266 266 266 266 1,000
2011/04/11 260 265 260 265 3,000
2011/04/08 0 0 0 260 0
2011/04/07 260 260 260 260 7,000
2011/04/06 270 270 270 270 1,000
2011/04/05 0 0 0 280 0
2011/04/04 0 0 0 280 0
2011/04/01 0 0 0 280 0
2011/03/31 0 0 0 280 0
2011/03/30 280 280 280 280 1,000
2011/03/29 289 289 280 280 2,000
2011/03/28 287 287 287 287 5,000
2011/03/25 283 285 283 285 11,000
2011/03/24 277 278 277 278 10,000
2011/03/23 270 270 270 270 2,000
2011/03/22 265 278 265 278 3,000
2011/03/18 240 240 240 240 2,000
2011/03/17 240 240 240 240 2,000
2011/03/16 0 0 0 255 0
2011/03/15 255 255 255 255 1,000
2011/03/14 269 269 269 269 1,000
2011/03/11 0 0 0 276 0
2011/03/10 0 0 0 276 0
2011/03/09 276 276 276 276 1,000
2011/03/08 276 276 261 261 2,000
2011/03/07 0 0 0 260 0
2011/03/04 0 0 0 260 0
2011/03/03 0 0 0 260 0
2011/03/02 0 0 0 260 0
2011/03/01 260 260 260 260 1,000
2011/02/28 0 0 0 260 0
2011/02/25 260 260 260 260 1,000
2011/02/24 0 0 0 254 0
2011/02/23 254 254 254 254 1,000
2011/02/22 278 278 278 278 1,000
2011/02/21 270 270 270 270 1,000
2011/02/18 0 0 0 268 0
2011/02/17 0 0 0 268 0
2011/02/16 267 268 267 268 10,000
2011/02/15 0 0 0 261 0
2011/02/14 0 0 0 261 0
2011/02/10 0 0 0 261 0
2011/02/09 0 0 0 261 0
2011/02/08 0 0 0 261 0
2011/02/07 0 0 0 261 0
2011/02/04 0 0 0 261 0
2011/02/03 0 0 0 261 0
2011/02/02 0 0 0 261 0
2011/02/01 0 0 0 261 0
2011/01/31 261 261 261 261 1,000
2011/01/28 0 0 0 256 0
2011/01/27 0 0 0 256 0
2011/01/26 256 256 256 256 1,000
2011/01/25 0 0 0 251 0
2011/01/24 0 0 0 251 0
2011/01/21 260 260 251 251 9,000
2011/01/20 0 0 0 270 0
2011/01/19 0 0 0 270 0
2011/01/18 270 270 270 270 1,000
2011/01/17 0 0 0 264 0
2011/01/14 264 264 264 264 3,000
2011/01/13 0 0 0 260 0
2011/01/12 0 0 0 260 0
2011/01/11 251 260 251 260 4,000
2011/01/07 0 0 0 264 0
2011/01/06 0 0 0 264 0
2011/01/05 264 264 264 264 1,000
2011/01/04 0 0 0 250 0

このページの先頭へ