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
2010/12/30 972 972 950 957 68,900
2010/12/29 967 978 958 978 84,700
2010/12/28 960 977 955 972 88,300
2010/12/27 971 987 971 977 194,700
2010/12/24 980 989 978 978 96,000
2010/12/22 1,000 1,004 982 985 106,500
2010/12/21 996 1,005 989 997 96,700
2010/12/20 984 1,006 982 998 244,900
2010/12/17 977 987 971 984 91,300
2010/12/16 974 980 962 972 71,800
2010/12/15 971 980 968 979 92,200
2010/12/14 962 975 952 975 69,200
2010/12/13 943 960 940 960 69,200
2010/12/10 952 956 940 953 107,900
2010/12/09 970 974 951 959 94,600
2010/12/08 942 970 940 970 142,000
2010/12/07 939 943 929 942 77,500
2010/12/06 927 935 923 933 62,200
2010/12/03 925 925 911 924 76,700
2010/12/02 912 915 901 915 95,400
2010/12/01 880 886 863 885 82,400
2010/11/30 900 908 881 886 146,900
2010/11/29 893 907 886 895 86,100
2010/11/26 899 904 890 891 58,600
2010/11/25 897 900 884 896 97,500
2010/11/24 864 897 861 897 133,900
2010/11/22 896 898 882 894 93,300
2010/11/19 885 895 878 881 128,600
2010/11/18 870 875 852 871 129,900
2010/11/17 846 865 836 861 166,400
2010/11/16 851 875 840 865 219,600
2010/11/15 798 840 796 836 181,500
2010/11/12 815 817 783 783 214,100
2010/11/11 819 830 816 830 111,900
2010/11/10 782 810 781 804 120,100
2010/11/09 780 790 772 776 101,200
2010/11/08 769 793 760 788 140,900
2010/11/05 741 765 741 754 122,700
2010/11/04 728 747 728 732 71,700
2010/11/02 740 741 719 732 92,500
2010/11/01 722 751 712 751 121,200
2010/10/29 743 749 717 724 113,200
2010/10/28 762 764 743 743 125,000
2010/10/27 755 762 752 762 136,000
2010/10/26 741 750 740 747 79,500
2010/10/25 731 740 731 735 58,200
2010/10/22 748 748 733 736 59,400
2010/10/21 752 753 732 743 106,800
2010/10/20 750 759 737 753 114,900
2010/10/19 763 777 752 755 92,800
2010/10/18 747 795 745 775 319,400
2010/10/15 791 796 731 737 286,500
2010/10/14 815 829 795 799 107,000
2010/10/13 813 828 813 819 92,000
2010/10/12 858 858 809 813 109,100
2010/10/08 880 889 858 861 67,600
2010/10/07 905 905 887 895 47,300
2010/10/06 910 910 898 905 28,800
2010/10/05 870 918 856 910 102,600
2010/10/04 876 887 866 873 39,700
2010/10/01 885 892 870 875 45,000
2010/09/30 903 906 883 883 39,000
2010/09/29 890 906 890 898 36,600
2010/09/28 894 904 880 882 34,200
2010/09/27 882 919 870 890 58,200
2010/09/24 895 898 870 874 69,800
2010/09/22 901 919 897 908 37,700
2010/09/21 931 934 907 909 56,000
2010/09/17 922 923 912 914 45,900
2010/09/16 899 910 898 908 81,900
2010/09/15 872 896 858 890 76,100
2010/09/14 885 888 868 880 57,700
2010/09/13 884 888 873 878 34,500
2010/09/10 883 894 868 873 73,500
2010/09/09 864 876 852 874 70,200
2010/09/08 851 855 837 849 52,100
2010/09/07 852 882 850 866 78,700
2010/09/06 859 876 848 853 103,700
2010/09/03 830 851 819 848 93,100
2010/09/02 830 830 811 821 55,800
2010/09/01 810 818 798 807 68,900
2010/08/31 840 840 807 810 55,900
2010/08/30 862 874 840 851 58,100
2010/08/27 829 847 810 846 63,000
2010/08/26 820 832 816 830 51,400
2010/08/25 827 832 813 821 108,500
2010/08/24 827 859 817 842 164,200
2010/08/23 824 835 801 832 91,600
2010/08/20 834 838 825 831 58,400
2010/08/19 798 836 798 835 93,000
2010/08/18 808 811 783 794 79,300
2010/08/17 780 805 780 795 88,400
2010/08/16 824 824 797 801 121,400
2010/08/13 870 870 823 827 199,600
2010/08/12 839 886 839 866 180,200
2010/08/11 830 882 820 865 166,000
2010/08/10 859 860 829 839 101,600
2010/08/09 864 865 844 850 81,600
2010/08/06 864 887 857 878 57,900
2010/08/05 884 884 866 869 64,000
2010/08/04 899 899 864 865 87,500
2010/08/03 895 920 887 909 131,100
2010/08/02 870 894 867 873 69,800
2010/07/30 900 905 878 878 93,800
2010/07/29 903 924 900 909 54,300
2010/07/28 906 917 905 909 66,300
2010/07/27 913 916 896 903 63,700
2010/07/26 909 923 905 918 105,000
2010/07/23 860 894 858 881 91,300
2010/07/22 867 876 836 843 100,200
2010/07/21 890 895 868 882 123,900
2010/07/20 895 906 873 880 123,900
2010/07/16 962 966 902 910 179,800
2010/07/15 985 987 962 966 52,900
2010/07/14 994 998 977 986 95,900
2010/07/13 991 1,000 975 982 60,500
2010/07/12 984 1,005 983 987 56,800
2010/07/09 981 990 967 984 90,100
2010/07/08 980 990 972 980 103,800
2010/07/07 1,003 1,004 963 966 85,100
2010/07/06 1,000 1,000 972 997 54,600
2010/07/05 1,000 1,008 988 1,005 56,500
2010/07/02 961 993 960 989 88,500
2010/07/01 990 1,004 955 970 173,000
2010/06/30 951 1,008 941 994 213,000
2010/06/29 992 1,012 968 973 80,000
2010/06/28 1,001 1,011 987 989 91,700
2010/06/25 1,056 1,060 1,003 1,014 194,100
2010/06/24 1,088 1,108 1,076 1,084 118,000
2010/06/23 1,078 1,088 1,061 1,067 104,300
2010/06/22 1,125 1,132 1,099 1,103 128,800
2010/06/21 1,123 1,156 1,123 1,140 122,400
2010/06/18 1,160 1,160 1,110 1,120 160,200
2010/06/17 1,170 1,190 1,154 1,159 229,500
2010/06/16 1,116 1,158 1,116 1,152 234,800
2010/06/15 1,035 1,123 1,027 1,104 361,300
2010/06/14 1,017 1,035 1,000 1,013 146,900
2010/06/11 1,030 1,033 995 1,000 149,900
2010/06/10 1,030 1,031 1,001 1,013 82,400
2010/06/09 1,041 1,057 1,025 1,041 130,900
2010/06/08 1,009 1,046 1,002 1,032 87,200
2010/06/07 1,031 1,035 1,008 1,010 85,500
2010/06/04 1,062 1,074 1,053 1,065 68,800
2010/06/03 1,055 1,058 1,036 1,052 78,700
2010/06/02 1,035 1,057 1,018 1,025 133,300
2010/06/01 1,054 1,088 1,031 1,045 115,300
2010/05/31 1,027 1,054 1,027 1,052 102,200
2010/05/28 1,060 1,061 1,014 1,025 144,600
2010/05/27 975 1,036 967 1,032 142,400
2010/05/26 993 995 955 975 156,400
2010/05/25 1,019 1,021 970 978 214,000
2010/05/24 1,003 1,044 1,000 1,019 221,900
2010/05/21 1,000 1,000 975 988 280,500
2010/05/20 1,075 1,092 1,021 1,030 370,100
2010/05/19 1,096 1,110 1,051 1,082 304,000
2010/05/18 1,172 1,184 1,111 1,125 283,900
2010/05/17 1,255 1,266 1,185 1,190 392,300
2010/05/14 1,239 1,330 1,235 1,285 309,000
2010/05/13 1,249 1,283 1,191 1,247 297,600
2010/05/12 1,186 1,262 1,183 1,249 295,100
2010/05/11 1,195 1,229 1,160 1,194 229,700
2010/05/10 1,190 1,204 1,159 1,185 246,900
2010/05/07 1,080 1,217 1,078 1,192 349,500
2010/05/06 1,172 1,182 1,139 1,140 142,600
2010/04/30 1,208 1,209 1,201 1,204 63,800
2010/04/28 1,192 1,205 1,182 1,190 79,100
2010/04/27 1,201 1,207 1,192 1,199 78,800
2010/04/26 1,190 1,209 1,186 1,196 76,200
2010/04/23 1,190 1,197 1,176 1,181 69,400
2010/04/22 1,189 1,192 1,175 1,187 71,800
2010/04/21 1,183 1,193 1,172 1,189 89,800
2010/04/20 1,183 1,203 1,170 1,176 94,700
2010/04/19 1,181 1,190 1,168 1,181 82,600
2010/04/16 1,224 1,230 1,194 1,202 102,900
2010/04/15 1,182 1,222 1,182 1,221 125,700
2010/04/14 1,185 1,189 1,173 1,177 61,900
2010/04/13 1,205 1,207 1,171 1,176 92,500
2010/04/12 1,207 1,216 1,197 1,198 69,100
2010/04/09 1,209 1,214 1,196 1,207 71,700
2010/04/08 1,200 1,219 1,198 1,211 112,200
2010/04/07 1,183 1,215 1,181 1,198 155,600
2010/04/06 1,202 1,203 1,167 1,172 105,400
2010/04/05 1,211 1,219 1,201 1,204 64,500
2010/04/02 1,210 1,214 1,190 1,198 103,600
2010/04/01 1,201 1,201 1,172 1,197 133,100
2010/03/31 1,230 1,230 1,201 1,201 134,400
2010/03/30 1,235 1,248 1,226 1,230 160,900
2010/03/29 1,225 1,253 1,223 1,232 109,500
2010/03/26 1,234 1,246 1,213 1,234 197,600
2010/03/25 1,170 1,216 1,170 1,213 238,600
2010/03/24 1,145 1,171 1,145 1,164 131,300
2010/03/23 1,131 1,155 1,131 1,147 90,700
2010/03/19 1,150 1,150 1,127 1,143 103,600
2010/03/18 1,142 1,160 1,130 1,135 193,800
2010/03/17 1,094 1,144 1,089 1,138 294,800
2010/03/16 1,076 1,096 1,075 1,081 164,700
2010/03/15 1,096 1,096 1,067 1,075 103,600
2010/03/12 1,096 1,110 1,085 1,098 206,600
2010/03/11 1,110 1,119 1,091 1,097 169,000
2010/03/10 1,120 1,127 1,104 1,104 129,600
2010/03/09 1,123 1,129 1,111 1,118 113,800
2010/03/08 1,117 1,122 1,103 1,117 103,800
2010/03/05 1,068 1,102 1,066 1,096 142,700
2010/03/04 1,111 1,111 1,068 1,071 203,900
2010/03/03 1,135 1,135 1,101 1,110 198,000
2010/03/02 1,101 1,128 1,100 1,107 142,900
2010/03/01 1,090 1,110 1,079 1,105 232,900
2010/02/26 1,075 1,092 1,065 1,077 154,900
2010/02/25 1,093 1,108 1,058 1,074 275,900
2010/02/24 1,036 1,091 1,020 1,076 295,000
2010/02/23 1,046 1,066 1,016 1,050 239,000
2010/02/22 1,069 1,073 1,046 1,065 142,300
2010/02/19 1,053 1,074 1,014 1,039 253,600
2010/02/18 996 1,045 995 1,040 193,800
2010/02/17 1,011 1,019 981 1,003 218,900
2010/02/16 980 999 960 997 194,100
2010/02/15 977 1,009 955 974 258,500
2010/02/12 943 980 940 971 209,600
2010/02/10 920 945 919 932 215,100
2010/02/09 912 921 901 910 116,200
2010/02/08 958 978 915 926 251,000
2010/02/05 944 992 933 957 273,800
2010/02/04 954 977 947 973 129,000
2010/02/03 948 963 945 945 118,400
2010/02/02 940 953 925 945 129,500
2010/02/01 970 973 915 927 186,500
2010/01/29 971 984 962 976 95,200
2010/01/28 978 995 963 978 132,100
2010/01/27 975 988 969 976 150,000
2010/01/26 1,009 1,010 965 968 281,600
2010/01/25 1,011 1,022 1,006 1,013 149,500
2010/01/22 1,026 1,034 1,011 1,030 112,400
2010/01/21 1,033 1,048 1,000 1,039 128,600
2010/01/20 1,038 1,045 1,026 1,034 132,800
2010/01/19 1,046 1,050 1,018 1,019 157,700
2010/01/18 1,025 1,061 1,014 1,052 167,100
2010/01/15 1,041 1,055 1,024 1,030 360,700
2010/01/14 1,051 1,080 1,050 1,071 128,500
2010/01/13 1,078 1,095 1,062 1,069 192,800
2010/01/12 1,081 1,110 1,080 1,108 136,600
2010/01/08 1,080 1,107 1,073 1,080 303,500
2010/01/07 1,118 1,121 1,056 1,062 377,200
2010/01/06 1,130 1,149 1,111 1,125 181,400
2010/01/05 1,130 1,136 1,102 1,127 236,900
2010/01/04 1,135 1,158 1,116 1,126 155,600

このページの先頭へ