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
2014/12/30 2,594 2,594 2,520 2,549 58,300
2014/12/29 2,568 2,600 2,545 2,585 77,500
2014/12/26 2,450 2,576 2,450 2,565 119,500
2014/12/25 2,480 2,518 2,468 2,496 111,100
2014/12/24 2,525 2,536 2,470 2,519 75,400
2014/12/22 2,426 2,502 2,413 2,494 64,000
2014/12/19 2,450 2,520 2,411 2,426 114,100
2014/12/18 2,353 2,438 2,322 2,426 143,900
2014/12/17 2,291 2,322 2,291 2,303 69,500
2014/12/16 2,350 2,369 2,312 2,328 107,000
2014/12/15 2,375 2,409 2,353 2,378 135,100
2014/12/12 2,350 2,445 2,350 2,393 235,500
2014/12/11 2,248 2,338 2,221 2,336 178,200
2014/12/10 2,126 2,209 2,121 2,198 95,000
2014/12/09 2,210 2,219 2,165 2,175 96,700
2014/12/08 2,250 2,300 2,231 2,261 81,800
2014/12/05 2,197 2,238 2,182 2,226 143,600
2014/12/04 2,100 2,199 2,100 2,197 132,200
2014/12/03 2,119 2,119 2,078 2,090 61,100
2014/12/02 2,147 2,147 2,100 2,125 67,800
2014/12/01 2,033 2,136 2,033 2,131 179,900
2014/11/28 1,934 2,038 1,933 2,033 177,200
2014/11/27 1,914 1,915 1,887 1,888 33,900
2014/11/26 1,880 1,904 1,874 1,898 26,900
2014/11/25 1,859 1,885 1,858 1,874 44,600
2014/11/21 1,854 1,870 1,841 1,859 61,500
2014/11/20 1,880 1,886 1,837 1,859 65,600
2014/11/19 1,916 1,917 1,881 1,884 33,400
2014/11/18 1,935 1,935 1,900 1,908 38,400
2014/11/17 1,945 1,947 1,895 1,900 56,900
2014/11/14 1,965 1,965 1,922 1,945 49,700
2014/11/13 1,935 1,956 1,935 1,955 29,300
2014/11/12 1,937 1,979 1,926 1,961 70,600
2014/11/11 1,927 1,950 1,898 1,938 51,700
2014/11/10 1,908 1,964 1,908 1,951 47,900
2014/11/07 1,921 1,950 1,905 1,935 70,500
2014/11/06 1,986 1,993 1,931 1,935 79,300
2014/11/05 1,950 2,010 1,935 1,995 89,400
2014/11/04 1,940 1,980 1,923 1,961 93,700
2014/10/31 1,859 1,928 1,855 1,915 95,600
2014/10/30 1,852 1,866 1,837 1,853 49,100
2014/10/29 1,846 1,879 1,846 1,864 31,600
2014/10/28 1,821 1,857 1,816 1,842 32,300
2014/10/27 1,831 1,835 1,813 1,832 27,800
2014/10/24 1,829 1,855 1,801 1,812 34,100
2014/10/23 1,801 1,828 1,794 1,817 43,200
2014/10/22 1,752 1,829 1,752 1,829 47,600
2014/10/21 1,792 1,810 1,748 1,749 64,800
2014/10/20 1,767 1,791 1,745 1,791 49,400
2014/10/17 1,777 1,784 1,703 1,708 69,000
2014/10/16 1,770 1,808 1,770 1,776 64,200
2014/10/15 1,779 1,819 1,772 1,808 48,600
2014/10/14 1,782 1,791 1,770 1,779 59,900
2014/10/10 1,835 1,843 1,800 1,829 64,500
2014/10/09 1,910 1,910 1,860 1,865 52,500
2014/10/08 1,887 1,894 1,851 1,883 72,600
2014/10/07 1,936 1,939 1,901 1,903 32,700
2014/10/06 1,897 1,931 1,896 1,922 46,500
2014/10/03 1,855 1,905 1,855 1,888 41,100
2014/10/02 1,875 1,904 1,861 1,880 93,800
2014/10/01 1,918 1,919 1,883 1,892 47,900
2014/09/30 1,907 1,911 1,877 1,907 65,700
2014/09/29 1,899 1,913 1,896 1,908 42,400
2014/09/26 1,890 1,911 1,890 1,903 61,700
2014/09/25 1,894 1,919 1,868 1,919 111,300
2014/09/24 1,900 1,932 1,885 1,891 108,100
2014/09/22 1,950 1,950 1,914 1,934 82,300
2014/09/19 1,910 1,951 1,910 1,945 225,000
2014/09/18 1,905 1,909 1,874 1,889 155,000
2014/09/17 1,845 1,919 1,839 1,881 211,900
2014/09/16 1,776 1,827 1,776 1,824 99,700
2014/09/12 1,781 1,785 1,759 1,761 52,400
2014/09/11 1,780 1,795 1,765 1,773 56,200
2014/09/10 1,734 1,773 1,725 1,773 62,100
2014/09/09 1,753 1,769 1,726 1,730 81,800
2014/09/08 1,734 1,738 1,720 1,736 105,300
2014/09/05 1,767 1,767 1,710 1,720 91,300
2014/09/04 1,775 1,807 1,743 1,752 111,400
2014/09/03 1,759 1,805 1,759 1,786 134,100
2014/09/02 1,740 1,758 1,730 1,753 64,200
2014/09/01 1,709 1,744 1,709 1,739 63,200
2014/08/29 1,719 1,727 1,700 1,711 94,900
2014/08/28 1,757 1,758 1,717 1,727 118,000
2014/08/27 1,811 1,811 1,744 1,756 118,700
2014/08/26 1,800 1,800 1,781 1,789 46,300
2014/08/25 1,790 1,805 1,780 1,796 62,200
2014/08/22 1,811 1,811 1,781 1,784 40,500
2014/08/21 1,791 1,807 1,786 1,805 46,200
2014/08/20 1,818 1,818 1,780 1,786 76,100
2014/08/19 1,810 1,825 1,799 1,820 42,000
2014/08/18 1,805 1,827 1,802 1,808 42,400
2014/08/15 1,793 1,801 1,782 1,794 74,300
2014/08/14 1,794 1,824 1,790 1,808 66,200
2014/08/13 1,790 1,851 1,776 1,796 83,500
2014/08/12 1,797 1,814 1,719 1,783 237,100
2014/08/11 1,917 1,935 1,801 1,815 133,600
2014/08/08 1,932 1,933 1,878 1,908 87,900
2014/08/07 1,892 1,931 1,883 1,931 62,800
2014/08/06 1,882 1,895 1,873 1,879 41,300
2014/08/05 1,910 1,924 1,872 1,882 45,600
2014/08/04 1,874 1,916 1,874 1,901 48,400
2014/08/01 1,866 1,895 1,854 1,874 106,000
2014/07/31 1,922 1,936 1,910 1,915 64,400
2014/07/30 1,900 1,913 1,883 1,913 54,300
2014/07/29 1,913 1,915 1,894 1,902 41,600
2014/07/28 1,894 1,930 1,889 1,925 101,400
2014/07/25 1,855 1,886 1,853 1,881 51,900
2014/07/24 1,867 1,874 1,850 1,863 50,600
2014/07/23 1,850 1,892 1,836 1,867 119,300
2014/07/22 1,808 1,845 1,804 1,835 82,800
2014/07/18 1,775 1,795 1,775 1,791 71,100
2014/07/17 1,811 1,820 1,800 1,812 81,000
2014/07/16 1,794 1,834 1,794 1,826 110,600
2014/07/15 1,792 1,799 1,788 1,794 37,900
2014/07/14 1,781 1,792 1,771 1,792 33,400
2014/07/11 1,750 1,778 1,742 1,761 74,500
2014/07/10 1,789 1,814 1,766 1,774 147,900
2014/07/09 1,822 1,824 1,788 1,802 147,600
2014/07/08 1,770 1,835 1,765 1,828 151,400
2014/07/07 1,770 1,780 1,747 1,770 116,800
2014/07/04 1,750 1,798 1,745 1,787 104,600
2014/07/03 1,770 1,776 1,736 1,739 190,300
2014/07/02 1,780 1,794 1,769 1,780 141,200
2014/07/01 1,798 1,800 1,780 1,786 121,300
2014/06/30 1,768 1,837 1,750 1,806 153,400
2014/06/27 1,778 1,785 1,734 1,740 197,400
2014/06/26 1,800 1,808 1,771 1,782 108,700
2014/06/25 1,816 1,829 1,803 1,805 81,100
2014/06/24 1,802 1,822 1,796 1,808 107,000
2014/06/23 1,788 1,829 1,787 1,814 171,100
2014/06/20 1,744 1,781 1,741 1,781 194,800
2014/06/19 1,699 1,744 1,693 1,736 212,300
2014/06/18 1,637 1,700 1,630 1,693 133,500
2014/06/17 1,637 1,671 1,626 1,630 135,200
2014/06/16 1,651 1,658 1,626 1,631 36,600
2014/06/13 1,630 1,657 1,613 1,647 95,200
2014/06/12 1,641 1,650 1,618 1,636 73,400
2014/06/11 1,610 1,679 1,609 1,664 114,200
2014/06/10 1,632 1,636 1,603 1,606 71,300
2014/06/09 1,636 1,653 1,622 1,632 39,500
2014/06/06 1,648 1,655 1,630 1,631 52,200
2014/06/05 1,622 1,650 1,622 1,648 54,800
2014/06/04 1,630 1,645 1,616 1,621 42,200
2014/06/03 1,633 1,633 1,615 1,625 33,000
2014/06/02 1,606 1,630 1,595 1,624 44,300
2014/05/30 1,597 1,621 1,591 1,601 55,000
2014/05/29 1,591 1,605 1,578 1,590 41,500
2014/05/28 1,599 1,610 1,586 1,588 38,200
2014/05/27 1,615 1,627 1,587 1,590 57,500
2014/05/26 1,609 1,625 1,601 1,609 30,900
2014/05/23 1,579 1,605 1,576 1,598 51,700
2014/05/22 1,570 1,588 1,565 1,579 51,300
2014/05/21 1,554 1,590 1,552 1,571 79,500
2014/05/20 1,564 1,569 1,547 1,554 70,800
2014/05/19 1,563 1,596 1,549 1,554 73,400
2014/05/16 1,566 1,572 1,534 1,561 106,400
2014/05/15 1,609 1,609 1,575 1,599 52,900
2014/05/14 1,577 1,610 1,572 1,609 121,400
2014/05/13 1,596 1,596 1,536 1,564 182,000
2014/05/12 1,520 1,615 1,519 1,600 260,600
2014/05/09 1,436 1,489 1,433 1,476 67,600
2014/05/08 1,437 1,452 1,432 1,435 52,100
2014/05/07 1,456 1,465 1,429 1,432 102,000
2014/05/02 1,490 1,494 1,463 1,475 108,400
2014/05/01 1,496 1,517 1,490 1,506 102,500
2014/04/30 1,511 1,516 1,497 1,499 48,800
2014/04/28 1,515 1,515 1,495 1,511 49,700
2014/04/25 1,499 1,517 1,482 1,501 70,000
2014/04/24 1,528 1,530 1,496 1,511 108,900
2014/04/23 1,564 1,564 1,523 1,538 101,700
2014/04/22 1,590 1,614 1,566 1,568 42,600
2014/04/21 1,615 1,617 1,580 1,595 68,500
2014/04/18 1,613 1,618 1,590 1,603 60,200
2014/04/17 1,568 1,611 1,568 1,594 45,800
2014/04/16 1,555 1,615 1,545 1,608 90,600
2014/04/15 1,588 1,588 1,552 1,554 40,600
2014/04/14 1,550 1,586 1,541 1,566 56,900
2014/04/11 1,561 1,570 1,533 1,558 72,900
2014/04/10 1,624 1,643 1,589 1,597 64,800
2014/04/09 1,635 1,638 1,605 1,607 128,700
2014/04/08 1,670 1,704 1,661 1,675 135,100
2014/04/07 1,616 1,682 1,615 1,660 98,900
2014/04/04 1,685 1,685 1,637 1,652 157,700
2014/04/03 1,714 1,719 1,675 1,685 98,900
2014/04/02 1,742 1,744 1,711 1,714 127,300
2014/04/01 1,690 1,742 1,670 1,736 172,600
2014/03/31 1,660 1,695 1,628 1,690 154,100
2014/03/28 1,700 1,700 1,633 1,665 207,400
2014/03/27 1,642 1,670 1,629 1,665 116,000
2014/03/26 1,638 1,659 1,622 1,652 261,800
2014/03/25 1,638 1,665 1,616 1,634 180,700
2014/03/24 1,638 1,719 1,611 1,624 204,200
2014/03/20 1,637 1,698 1,621 1,621 135,600
2014/03/19 1,673 1,688 1,615 1,627 134,200
2014/03/18 1,635 1,666 1,626 1,662 112,600
2014/03/17 1,561 1,615 1,561 1,601 122,300
2014/03/14 1,618 1,647 1,577 1,583 143,500
2014/03/13 1,615 1,646 1,615 1,628 44,100
2014/03/12 1,630 1,659 1,626 1,629 68,300
2014/03/11 1,640 1,663 1,637 1,660 75,900
2014/03/10 1,672 1,673 1,637 1,652 85,200
2014/03/07 1,627 1,670 1,610 1,667 179,500
2014/03/06 1,610 1,647 1,578 1,597 193,900
2014/03/05 1,589 1,618 1,558 1,563 86,700
2014/03/04 1,559 1,584 1,552 1,558 118,700
2014/03/03 1,565 1,581 1,546 1,567 82,800
2014/02/28 1,605 1,628 1,590 1,611 83,500
2014/02/27 1,606 1,643 1,602 1,620 72,500
2014/02/26 1,641 1,641 1,601 1,605 183,200
2014/02/25 1,645 1,680 1,633 1,648 141,100
2014/02/24 1,631 1,635 1,607 1,626 100,700
2014/02/21 1,640 1,661 1,625 1,651 142,400
2014/02/20 1,664 1,680 1,623 1,623 171,800
2014/02/19 1,620 1,676 1,620 1,667 214,200
2014/02/18 1,590 1,650 1,590 1,619 242,500
2014/02/17 1,530 1,574 1,525 1,569 280,800
2014/02/14 1,442 1,514 1,400 1,484 184,400
2014/02/13 1,467 1,480 1,422 1,442 155,200
2014/02/12 1,457 1,534 1,450 1,497 168,700
2014/02/10 1,390 1,482 1,390 1,450 185,000
2014/02/07 1,382 1,408 1,365 1,389 69,100
2014/02/06 1,377 1,393 1,360 1,379 44,400
2014/02/05 1,340 1,389 1,320 1,367 116,000
2014/02/04 1,357 1,370 1,310 1,314 112,600
2014/02/03 1,420 1,420 1,380 1,396 92,600
2014/01/31 1,466 1,499 1,418 1,440 79,300
2014/01/30 1,459 1,476 1,445 1,459 81,500
2014/01/29 1,453 1,494 1,453 1,490 90,600
2014/01/28 1,411 1,465 1,411 1,434 160,000
2014/01/27 1,403 1,430 1,400 1,408 171,700
2014/01/24 1,475 1,491 1,450 1,456 112,900
2014/01/23 1,515 1,523 1,493 1,503 144,900
2014/01/22 1,511 1,536 1,499 1,518 168,200
2014/01/21 1,574 1,574 1,514 1,515 211,400
2014/01/20 1,538 1,583 1,518 1,577 299,900
2014/01/17 1,450 1,534 1,436 1,530 307,500
2014/01/16 1,424 1,481 1,418 1,453 308,700
2014/01/15 1,417 1,427 1,389 1,421 146,400
2014/01/14 1,340 1,414 1,333 1,408 322,200
2014/01/10 1,353 1,361 1,342 1,352 132,400
2014/01/09 1,353 1,365 1,338 1,353 151,200
2014/01/08 1,303 1,362 1,293 1,362 378,700
2014/01/07 1,290 1,292 1,266 1,272 70,400
2014/01/06 1,271 1,298 1,255 1,287 131,000

このページの先頭へ