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

シークス(7613)の株価時系列情報

シークス(7613)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
2007/12/28 1,141 1,180 1,141 1,165 87,700
2007/12/27 1,191 1,199 1,120 1,147 221,700
2007/12/26 1,220 1,227 1,180 1,183 200,300
2007/12/25 1,166 1,269 1,166 1,188 189,800
2007/12/25 1 -> 2.00 分割
2007/12/21 2,180 2,340 2,180 2,330 134,100
2007/12/20 2,445 2,445 2,165 2,170 158,500
2007/12/19 2,425 2,460 2,365 2,365 75,100
2007/12/18 2,400 2,550 2,385 2,460 101,600
2007/12/17 2,540 2,545 2,460 2,460 58,200
2007/12/14 2,605 2,640 2,550 2,555 59,600
2007/12/13 2,650 2,655 2,565 2,570 68,500
2007/12/12 2,585 2,665 2,575 2,665 57,000
2007/12/11 2,575 2,675 2,570 2,620 116,100
2007/12/10 2,595 2,600 2,550 2,575 152,100
2007/12/07 2,785 2,800 2,610 2,640 165,000
2007/12/06 2,825 2,840 2,730 2,780 65,500
2007/12/05 2,850 2,850 2,735 2,790 66,300
2007/12/04 2,990 2,990 2,850 2,850 72,100
2007/12/03 2,965 2,980 2,880 2,930 52,400
2007/11/30 2,845 3,020 2,840 2,925 106,900
2007/11/29 2,835 2,850 2,780 2,845 75,600
2007/11/28 2,725 2,835 2,710 2,735 69,900
2007/11/27 2,720 2,795 2,700 2,765 102,100
2007/11/26 2,740 2,865 2,680 2,815 95,700
2007/11/22 2,860 2,905 2,810 2,820 91,700
2007/11/21 3,030 3,050 2,920 2,940 79,600
2007/11/20 2,960 3,040 2,835 3,020 111,400
2007/11/19 3,120 3,150 3,040 3,060 82,200
2007/11/16 3,280 3,300 3,090 3,160 72,000
2007/11/15 3,190 3,350 3,180 3,270 82,700
2007/11/14 3,170 3,190 3,070 3,140 82,600
2007/11/13 3,080 3,160 3,050 3,100 76,900
2007/11/12 2,995 3,100 2,900 3,030 125,700
2007/11/09 2,965 3,040 2,950 3,010 63,100
2007/11/08 2,940 2,985 2,930 2,975 45,700
2007/11/07 3,180 3,180 3,020 3,030 45,200
2007/11/06 3,100 3,210 3,100 3,150 40,000
2007/11/05 3,090 3,180 3,090 3,150 54,000
2007/11/02 3,180 3,220 3,110 3,180 71,800
2007/11/01 3,410 3,410 3,230 3,250 75,500
2007/10/31 3,370 3,410 3,320 3,410 30,300
2007/10/30 3,420 3,420 3,370 3,420 33,600
2007/10/29 3,460 3,480 3,400 3,420 61,900
2007/10/26 3,430 3,430 3,340 3,420 29,200
2007/10/25 3,380 3,450 3,350 3,420 80,900
2007/10/24 3,310 3,400 3,280 3,290 83,400
2007/10/23 3,490 3,490 3,250 3,260 83,300
2007/10/22 3,160 3,400 3,160 3,370 92,000
2007/10/19 3,240 3,370 3,240 3,300 123,700
2007/10/18 3,150 3,250 3,130 3,230 51,600
2007/10/17 3,140 3,160 2,990 3,060 80,600
2007/10/16 3,120 3,190 3,120 3,140 37,000
2007/10/15 3,160 3,220 3,150 3,220 71,400
2007/10/12 3,250 3,250 3,100 3,110 106,000
2007/10/11 3,190 3,310 3,160 3,300 101,400
2007/10/10 3,110 3,200 3,100 3,170 88,000
2007/10/09 3,080 3,160 3,040 3,060 66,200
2007/10/05 3,140 3,190 3,110 3,130 50,100
2007/10/04 3,180 3,180 3,090 3,140 84,300
2007/10/03 3,050 3,240 3,040 3,220 291,500
2007/10/02 2,950 3,020 2,900 3,020 231,600
2007/10/01 2,900 2,945 2,870 2,895 61,300
2007/09/28 2,885 2,920 2,850 2,900 89,000
2007/09/27 2,820 2,865 2,760 2,845 220,800
2007/09/26 2,780 2,850 2,770 2,815 152,900
2007/09/25 2,780 2,815 2,750 2,785 103,400
2007/09/21 2,760 2,805 2,745 2,775 82,800
2007/09/20 2,765 2,820 2,710 2,780 324,300
2007/09/19 2,725 2,730 2,685 2,720 85,100
2007/09/18 2,690 2,730 2,650 2,700 129,700
2007/09/14 2,680 2,690 2,630 2,660 151,200
2007/09/13 2,600 2,685 2,595 2,650 85,300
2007/09/12 2,640 2,725 2,605 2,630 144,600
2007/09/11 2,595 2,595 2,520 2,570 68,300
2007/09/10 2,510 2,595 2,510 2,580 136,500
2007/09/07 2,635 2,660 2,595 2,630 61,400
2007/09/06 2,630 2,685 2,570 2,665 131,100
2007/09/05 2,740 2,775 2,675 2,685 118,400
2007/09/04 2,800 2,800 2,715 2,725 151,500
2007/09/03 2,680 2,805 2,665 2,805 404,300
2007/08/31 2,625 2,660 2,610 2,640 194,500
2007/08/30 2,670 2,735 2,575 2,640 330,500
2007/08/29 2,470 2,685 2,465 2,630 301,600
2007/08/28 2,470 2,585 2,445 2,580 227,900
2007/08/27 2,560 2,595 2,440 2,485 225,400
2007/08/24 2,365 2,550 2,365 2,500 412,400
2007/08/23 2,160 2,420 2,135 2,395 384,400
2007/08/22 2,000 2,105 2,000 2,060 30,500
2007/08/21 1,917 2,025 1,917 2,015 45,000
2007/08/20 1,965 2,030 1,940 1,947 71,000
2007/08/17 2,125 2,125 1,866 1,875 77,900
2007/08/16 2,045 2,155 2,010 2,085 69,800
2007/08/15 2,150 2,155 2,100 2,120 38,500
2007/08/14 2,155 2,200 2,130 2,200 35,600
2007/08/13 2,100 2,195 2,080 2,160 68,700
2007/08/10 2,200 2,205 2,000 2,065 111,700
2007/08/09 2,290 2,300 2,225 2,260 174,500
2007/08/08 2,245 2,290 2,215 2,250 197,700
2007/08/07 2,100 2,345 2,055 2,205 206,900
2007/08/06 2,065 2,085 2,035 2,060 37,000
2007/08/03 2,125 2,145 2,100 2,105 26,500
2007/08/02 2,185 2,190 2,135 2,150 36,500
2007/08/01 2,160 2,190 2,110 2,115 17,000
2007/07/31 2,185 2,195 2,170 2,190 12,400
2007/07/30 2,035 2,150 2,035 2,145 25,300
2007/07/27 2,100 2,135 2,065 2,075 42,600
2007/07/26 2,195 2,195 2,160 2,160 14,900
2007/07/25 2,120 2,190 2,100 2,185 18,500
2007/07/24 2,160 2,235 2,135 2,200 65,400
2007/07/23 2,080 2,245 2,070 2,160 71,700
2007/07/20 2,055 2,075 2,055 2,070 17,400
2007/07/19 1,992 2,050 1,992 2,045 21,000
2007/07/18 2,015 2,020 1,985 1,988 19,200
2007/07/17 2,035 2,050 2,020 2,025 11,400
2007/07/13 2,030 2,080 2,010 2,025 24,200
2007/07/12 2,025 2,045 2,020 2,025 15,300
2007/07/11 2,005 2,040 2,000 2,015 16,200
2007/07/10 2,060 2,060 2,020 2,045 26,800
2007/07/09 2,045 2,095 2,045 2,055 59,600
2007/07/06 2,050 2,050 2,040 2,045 24,100
2007/07/05 2,045 2,055 2,035 2,045 41,400
2007/07/04 2,030 2,045 2,025 2,040 14,500
2007/07/03 2,020 2,040 2,020 2,040 25,200
2007/07/02 1,990 2,030 1,975 2,020 18,900
2007/06/29 2,025 2,035 2,010 2,030 17,400
2007/06/28 2,030 2,030 2,005 2,025 22,200
2007/06/27 1,980 2,015 1,980 2,015 19,800
2007/06/26 1,985 2,030 1,981 2,020 20,300
2007/06/25 2,055 2,055 2,025 2,030 14,500
2007/06/22 2,060 2,060 2,025 2,050 11,100
2007/06/21 2,040 2,050 2,030 2,050 13,700
2007/06/20 2,035 2,055 2,020 2,040 59,700
2007/06/19 2,030 2,030 2,010 2,030 14,000
2007/06/18 2,035 2,040 2,005 2,030 25,600
2007/06/15 2,040 2,040 2,005 2,020 21,000
2007/06/14 2,000 2,015 1,983 2,005 16,900
2007/06/13 2,005 2,010 1,979 2,010 27,800
2007/06/12 2,055 2,055 2,010 2,015 17,200
2007/06/11 2,045 2,055 2,035 2,045 21,200
2007/06/08 1,998 2,015 1,968 2,015 44,200
2007/06/07 1,999 2,020 1,980 2,010 44,200
2007/06/06 2,040 2,050 2,005 2,005 35,100
2007/06/05 2,060 2,060 2,025 2,030 27,200
2007/06/04 2,055 2,075 2,055 2,070 70,900
2007/06/01 2,050 2,130 2,035 2,035 127,200
2007/05/31 1,972 2,050 1,965 2,045 105,000
2007/05/30 1,932 1,997 1,932 1,990 59,400
2007/05/29 1,928 1,940 1,910 1,931 44,200
2007/05/28 1,897 1,929 1,894 1,924 74,200
2007/05/25 1,881 1,899 1,879 1,898 23,400
2007/05/24 1,891 1,905 1,891 1,899 32,600
2007/05/23 1,824 1,913 1,824 1,900 71,700
2007/05/22 1,804 1,804 1,774 1,798 34,500
2007/05/21 1,807 1,850 1,801 1,818 28,500
2007/05/18 1,822 1,852 1,795 1,806 53,500
2007/05/17 1,789 1,847 1,789 1,830 38,800
2007/05/16 1,855 1,855 1,782 1,791 62,300
2007/05/15 1,891 1,900 1,852 1,855 43,300
2007/05/14 1,920 1,923 1,906 1,921 66,500
2007/05/11 1,888 1,945 1,888 1,922 129,600
2007/05/10 1,818 1,880 1,818 1,865 41,300
2007/05/09 1,831 1,849 1,815 1,848 18,300
2007/05/08 1,842 1,850 1,826 1,831 12,800
2007/05/07 1,809 1,859 1,803 1,855 31,300
2007/05/02 1,800 1,809 1,790 1,800 14,500
2007/05/01 1,849 1,849 1,819 1,827 12,600
2007/04/27 1,812 1,837 1,800 1,837 39,500
2007/04/26 1,755 1,813 1,735 1,803 43,900
2007/04/25 1,730 1,758 1,730 1,743 23,400
2007/04/24 1,748 1,750 1,721 1,729 24,000
2007/04/23 1,766 1,793 1,744 1,747 24,400
2007/04/20 1,775 1,777 1,745 1,751 49,200
2007/04/19 1,775 1,781 1,737 1,745 43,900
2007/04/18 1,760 1,787 1,750 1,775 43,200
2007/04/17 1,820 1,820 1,766 1,771 47,800
2007/04/16 1,820 1,843 1,819 1,823 35,600
2007/04/13 1,826 1,835 1,804 1,810 59,900
2007/04/12 1,817 1,840 1,815 1,823 35,600
2007/04/11 1,868 1,868 1,814 1,832 68,900
2007/04/10 1,829 1,880 1,818 1,868 76,300
2007/04/09 1,770 1,830 1,760 1,818 81,600
2007/04/06 1,739 1,770 1,736 1,770 60,400
2007/04/05 1,697 1,742 1,697 1,738 43,000
2007/04/04 1,715 1,715 1,685 1,696 15,200
2007/04/03 1,690 1,711 1,690 1,699 50,000
2007/04/02 1,748 1,748 1,655 1,660 52,100
2007/03/30 1,715 1,743 1,714 1,737 41,400
2007/03/29 1,690 1,699 1,674 1,692 28,200
2007/03/28 1,678 1,709 1,678 1,690 44,000
2007/03/27 1,672 1,688 1,666 1,678 40,200
2007/03/26 1,710 1,710 1,686 1,697 36,600
2007/03/23 1,710 1,720 1,610 1,686 71,400
2007/03/22 1,730 1,742 1,705 1,705 51,700
2007/03/20 1,700 1,730 1,681 1,687 96,900
2007/03/19 1,700 1,726 1,688 1,717 53,300
2007/03/16 1,744 1,764 1,709 1,711 59,500
2007/03/15 1,733 1,750 1,720 1,735 46,900
2007/03/14 1,775 1,775 1,725 1,733 52,000
2007/03/13 1,806 1,808 1,786 1,788 33,300
2007/03/12 1,785 1,819 1,780 1,804 27,300
2007/03/09 1,815 1,815 1,770 1,787 51,100
2007/03/08 1,730 1,869 1,700 1,816 77,100
2007/03/07 1,722 1,745 1,688 1,730 57,000
2007/03/06 1,620 1,716 1,620 1,702 34,200
2007/03/05 1,690 1,705 1,610 1,650 88,700
2007/03/02 1,763 1,763 1,731 1,735 37,800
2007/03/01 1,750 1,780 1,724 1,764 77,500
2007/02/28 1,592 1,742 1,585 1,722 91,900
2007/02/27 1,748 1,815 1,748 1,802 98,300
2007/02/26 1,733 1,760 1,733 1,745 52,000
2007/02/23 1,650 1,770 1,645 1,763 145,500
2007/02/22 1,647 1,650 1,632 1,650 106,600
2007/02/21 1,607 1,632 1,607 1,627 51,800
2007/02/20 1,639 1,639 1,588 1,606 44,900
2007/02/19 1,564 1,645 1,560 1,637 95,200
2007/02/16 1,596 1,620 1,535 1,544 228,700
2007/02/15 1,619 1,696 1,619 1,686 90,900
2007/02/14 1,607 1,660 1,576 1,637 77,300
2007/02/13 1,620 1,634 1,606 1,607 76,900
2007/02/09 1,702 1,703 1,666 1,675 79,000
2007/02/08 1,715 1,721 1,681 1,702 231,500
2007/02/07 1,479 1,681 1,425 1,681 220,400
2007/02/06 1,491 1,505 1,473 1,481 28,800
2007/02/05 1,480 1,515 1,480 1,491 52,200
2007/02/02 1,441 1,489 1,438 1,480 38,800
2007/02/01 1,448 1,448 1,402 1,442 60,800
2007/01/31 1,466 1,472 1,431 1,450 65,400
2007/01/30 1,452 1,467 1,450 1,463 89,000
2007/01/29 1,380 1,443 1,372 1,443 94,600
2007/01/26 1,382 1,390 1,340 1,360 69,800
2007/01/25 1,323 1,369 1,319 1,362 63,000
2007/01/24 1,315 1,320 1,306 1,310 41,000
2007/01/23 1,300 1,316 1,293 1,316 18,600
2007/01/22 1,310 1,331 1,291 1,298 27,900
2007/01/19 1,308 1,310 1,294 1,308 16,900
2007/01/18 1,309 1,325 1,264 1,303 41,200
2007/01/17 1,295 1,310 1,277 1,294 23,300
2007/01/16 1,254 1,304 1,252 1,295 41,600
2007/01/15 1,290 1,290 1,259 1,269 32,600
2007/01/12 1,301 1,310 1,270 1,284 51,500
2007/01/11 1,319 1,336 1,290 1,301 53,500
2007/01/10 1,347 1,347 1,311 1,315 42,600
2007/01/09 1,330 1,368 1,330 1,353 22,800
2007/01/05 1,381 1,381 1,340 1,350 101,000
2007/01/04 1,350 1,373 1,336 1,367 65,700

このページの先頭へ