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
2020/12/30 1,553 1,561 1,516 1,543 145,800
2020/12/29 1,531 1,559 1,523 1,552 393,400
2020/12/28 1,594 1,600 1,523 1,542 591,400
2020/12/25 1,585 1,606 1,579 1,593 401,600
2020/12/24 1,563 1,574 1,546 1,557 239,500
2020/12/23 1,563 1,577 1,517 1,539 177,500
2020/12/22 1,635 1,639 1,554 1,554 155,300
2020/12/21 1,634 1,652 1,623 1,652 163,600
2020/12/18 1,629 1,629 1,585 1,612 307,300
2020/12/17 1,600 1,634 1,595 1,628 181,100
2020/12/16 1,609 1,635 1,583 1,583 143,000
2020/12/15 1,581 1,597 1,577 1,584 171,900
2020/12/14 1,575 1,617 1,572 1,593 177,900
2020/12/11 1,597 1,622 1,577 1,596 197,800
2020/12/10 1,620 1,630 1,591 1,592 130,800
2020/12/09 1,633 1,663 1,612 1,627 193,100
2020/12/08 1,614 1,643 1,614 1,628 132,400
2020/12/07 1,650 1,665 1,594 1,618 224,000
2020/12/04 1,629 1,675 1,616 1,654 297,700
2020/12/03 1,661 1,697 1,630 1,669 264,600
2020/12/02 1,701 1,729 1,659 1,666 339,800
2020/12/01 1,621 1,689 1,619 1,683 386,200
2020/11/30 1,604 1,642 1,562 1,566 360,000
2020/11/27 1,620 1,671 1,596 1,604 384,500
2020/11/26 1,610 1,634 1,589 1,610 168,400
2020/11/25 1,638 1,652 1,609 1,609 186,000
2020/11/24 1,585 1,625 1,570 1,622 248,300
2020/11/20 1,550 1,600 1,538 1,600 158,400
2020/11/19 1,525 1,575 1,514 1,568 186,200
2020/11/18 1,568 1,583 1,539 1,539 287,800
2020/11/17 1,520 1,583 1,520 1,570 195,300
2020/11/16 1,484 1,506 1,466 1,495 129,800
2020/11/13 1,463 1,500 1,440 1,472 161,200
2020/11/12 1,452 1,512 1,430 1,492 256,800
2020/11/11 1,373 1,494 1,370 1,482 346,100
2020/11/10 1,352 1,385 1,320 1,343 155,000
2020/11/09 1,315 1,370 1,314 1,339 142,100
2020/11/06 1,282 1,313 1,266 1,301 105,400
2020/11/05 1,253 1,292 1,237 1,280 145,300
2020/11/04 1,277 1,279 1,253 1,267 60,200
2020/11/02 1,237 1,268 1,225 1,253 84,600
2020/10/30 1,300 1,300 1,228 1,232 81,000
2020/10/29 1,273 1,308 1,256 1,306 84,700
2020/10/28 1,302 1,302 1,265 1,286 66,000
2020/10/27 1,306 1,308 1,285 1,308 49,000
2020/10/26 1,329 1,344 1,309 1,323 98,000
2020/10/23 1,325 1,342 1,313 1,335 147,200
2020/10/22 1,308 1,316 1,293 1,314 124,200
2020/10/21 1,279 1,327 1,279 1,325 115,400
2020/10/20 1,267 1,298 1,253 1,278 127,100
2020/10/19 1,258 1,285 1,257 1,277 146,700
2020/10/16 1,281 1,281 1,239 1,243 175,700
2020/10/15 1,274 1,284 1,262 1,269 117,500
2020/10/14 1,276 1,276 1,250 1,255 77,900
2020/10/13 1,272 1,283 1,265 1,275 87,300
2020/10/12 1,281 1,289 1,268 1,282 60,900
2020/10/09 1,277 1,291 1,269 1,286 140,800
2020/10/08 1,268 1,292 1,246 1,283 127,300
2020/10/07 1,263 1,283 1,249 1,273 73,000
2020/10/06 1,288 1,309 1,270 1,273 159,900
2020/10/05 1,279 1,317 1,256 1,264 304,100
2020/10/02 1,250 1,271 1,236 1,260 314,700
2020/09/30 1,212 1,246 1,201 1,234 247,600
2020/09/29 1,244 1,276 1,223 1,231 300,600
2020/09/28 1,260 1,264 1,216 1,236 364,300
2020/09/25 1,255 1,273 1,242 1,259 365,900
2020/09/24 1,245 1,255 1,226 1,242 336,300
2020/09/23 1,235 1,245 1,207 1,236 317,800
2020/09/18 1,200 1,250 1,198 1,246 462,900
2020/09/17 1,165 1,205 1,160 1,198 378,200
2020/09/16 1,195 1,195 1,152 1,160 214,800
2020/09/15 1,151 1,170 1,140 1,165 362,500
2020/09/14 1,114 1,158 1,108 1,154 439,300
2020/09/11 1,090 1,121 1,074 1,097 455,200
2020/09/10 1,025 1,084 1,023 1,070 501,600
2020/09/09 971 1,019 964 1,011 291,800
2020/09/08 950 1,006 946 986 309,400
2020/09/07 901 949 901 941 242,800
2020/09/04 891 898 874 897 145,000
2020/09/03 885 908 885 901 182,100
2020/09/02 890 891 862 871 117,700
2020/09/01 900 906 890 897 157,900
2020/08/31 888 917 888 909 191,500
2020/08/28 867 905 867 876 236,900
2020/08/27 872 882 861 878 94,400
2020/08/26 865 877 854 874 64,700
2020/08/25 858 886 858 876 100,400
2020/08/24 857 857 843 851 110,600
2020/08/21 860 886 860 865 63,500
2020/08/20 873 874 856 865 106,000
2020/08/19 870 892 854 886 118,800
2020/08/18 881 881 871 874 101,500
2020/08/17 886 891 872 882 120,500
2020/08/14 892 896 874 884 196,300
2020/08/13 871 895 861 877 240,500
2020/08/12 856 889 832 886 263,800
2020/08/11 856 909 856 901 178,400
2020/08/07 875 879 855 864 44,700
2020/08/06 854 887 852 879 59,100
2020/08/05 856 871 848 866 71,500
2020/08/04 844 870 843 870 75,500
2020/08/03 828 852 828 852 61,100
2020/07/31 825 844 820 820 179,900
2020/07/30 865 865 826 847 204,000
2020/07/29 930 933 866 872 256,200
2020/07/28 936 950 917 947 156,400
2020/07/27 969 969 936 949 84,000
2020/07/22 994 1,009 976 976 78,700
2020/07/21 967 992 966 990 85,500
2020/07/20 981 986 946 968 64,600
2020/07/17 957 978 957 975 53,000
2020/07/16 972 976 949 952 79,000
2020/07/15 960 1,006 956 982 161,900
2020/07/14 925 946 902 945 55,300
2020/07/13 906 940 906 940 64,600
2020/07/10 921 926 893 893 79,700
2020/07/09 966 966 926 926 129,200
2020/07/08 977 978 956 956 101,100
2020/07/07 999 1,008 971 979 78,800
2020/07/06 969 999 963 999 68,000
2020/07/03 960 972 944 955 59,500
2020/07/02 976 978 948 956 104,200
2020/07/01 986 986 968 978 70,800
2020/06/30 993 1,016 983 989 108,100
2020/06/29 998 998 961 963 151,300
2020/06/26 1,029 1,029 1,003 1,016 72,200
2020/06/25 1,017 1,017 999 1,009 77,600
2020/06/24 1,033 1,033 1,022 1,025 37,700
2020/06/23 1,036 1,051 1,024 1,038 67,900
2020/06/22 1,038 1,038 1,018 1,026 58,500
2020/06/19 1,051 1,051 1,022 1,044 73,400
2020/06/18 1,039 1,052 1,014 1,050 91,100
2020/06/17 1,084 1,084 1,034 1,043 118,400
2020/06/16 1,050 1,086 1,045 1,081 91,200
2020/06/15 1,058 1,060 1,017 1,020 87,100
2020/06/12 1,050 1,058 1,010 1,058 158,200
2020/06/11 1,136 1,136 1,088 1,088 143,500
2020/06/10 1,130 1,151 1,127 1,147 100,900
2020/06/09 1,133 1,147 1,118 1,131 127,100
2020/06/08 1,127 1,158 1,127 1,152 142,600
2020/06/05 1,084 1,112 1,068 1,111 100,400
2020/06/04 1,118 1,118 1,051 1,067 167,000
2020/06/03 1,105 1,127 1,086 1,097 236,700
2020/06/02 1,090 1,092 1,065 1,075 186,000
2020/06/01 1,057 1,093 1,057 1,082 131,400
2020/05/29 1,060 1,067 1,047 1,060 145,500
2020/05/28 1,070 1,072 1,031 1,061 250,700
2020/05/27 1,057 1,065 1,037 1,051 248,900
2020/05/26 1,046 1,061 1,044 1,056 182,300
2020/05/25 1,043 1,048 1,029 1,037 89,800
2020/05/22 1,029 1,042 1,013 1,018 203,100
2020/05/21 1,048 1,066 1,037 1,048 285,200
2020/05/20 1,020 1,033 1,010 1,029 173,800
2020/05/19 1,026 1,045 1,012 1,019 227,100
2020/05/18 981 988 964 980 175,100
2020/05/15 969 1,011 965 992 308,500
2020/05/14 969 973 948 949 158,700
2020/05/13 965 1,011 960 980 201,700
2020/05/12 1,005 1,030 995 1,004 432,000
2020/05/11 954 975 947 975 149,600
2020/05/08 911 948 910 931 201,300
2020/05/07 857 893 849 885 186,300
2020/05/01 874 878 845 866 113,500
2020/04/30 888 898 883 888 162,900
2020/04/28 846 865 834 860 162,200
2020/04/27 817 846 809 846 200,700
2020/04/24 811 811 782 795 123,200
2020/04/23 764 818 764 818 152,300
2020/04/22 785 785 755 771 159,000
2020/04/21 800 802 784 797 168,400
2020/04/20 832 843 816 826 137,500
2020/04/17 830 850 823 835 193,800
2020/04/16 800 832 795 832 194,200
2020/04/15 831 834 811 819 147,100
2020/04/14 800 855 798 852 219,500
2020/04/13 849 849 813 815 101,800
2020/04/10 855 855 815 846 95,800
2020/04/09 845 862 820 854 183,600
2020/04/08 830 841 802 834 245,600
2020/04/07 809 846 804 842 332,700
2020/04/06 775 790 745 779 284,100
2020/04/03 814 830 756 775 194,500
2020/04/02 821 831 785 802 467,100
2020/04/01 841 866 823 836 232,200
2020/03/31 872 881 853 868 148,400
2020/03/30 815 872 812 871 200,800
2020/03/27 808 845 808 845 291,900
2020/03/26 791 805 777 801 425,600
2020/03/25 795 836 784 833 429,100
2020/03/24 701 732 660 725 440,300
2020/03/23 650 694 638 691 560,400
2020/03/19 815 815 650 650 452,100
2020/03/18 865 865 798 800 465,100
2020/03/17 825 878 785 868 454,200
2020/03/16 881 884 830 834 298,600
2020/03/13 867 895 838 869 363,600
2020/03/12 1,018 1,030 965 972 302,000
2020/03/11 1,099 1,132 1,059 1,060 170,500
2020/03/10 1,079 1,131 1,047 1,126 419,800
2020/03/09 1,158 1,171 1,086 1,116 253,900
2020/03/06 1,226 1,226 1,199 1,204 219,000
2020/03/05 1,234 1,241 1,214 1,233 308,300
2020/03/04 1,169 1,210 1,165 1,204 229,200
2020/03/03 1,271 1,287 1,199 1,199 277,400
2020/03/02 1,207 1,271 1,201 1,259 328,300
2020/02/28 1,240 1,248 1,190 1,209 391,100
2020/02/27 1,287 1,308 1,272 1,300 359,600
2020/02/26 1,285 1,318 1,282 1,313 269,900
2020/02/25 1,273 1,310 1,273 1,300 265,400
2020/02/21 1,362 1,376 1,351 1,363 109,500
2020/02/20 1,356 1,377 1,343 1,358 189,600
2020/02/19 1,334 1,348 1,326 1,335 179,900
2020/02/18 1,323 1,329 1,296 1,314 198,600
2020/02/17 1,326 1,349 1,306 1,337 245,100
2020/02/14 1,264 1,351 1,249 1,348 568,200
2020/02/13 1,280 1,359 1,250 1,286 527,500
2020/02/12 1,280 1,296 1,275 1,280 150,300
2020/02/10 1,290 1,305 1,274 1,289 114,600
2020/02/07 1,340 1,344 1,294 1,299 177,100
2020/02/06 1,348 1,382 1,332 1,349 322,700
2020/02/05 1,294 1,327 1,294 1,311 211,600
2020/02/04 1,274 1,301 1,272 1,289 172,900
2020/02/03 1,246 1,298 1,246 1,284 214,000
2020/01/31 1,315 1,329 1,287 1,294 236,600
2020/01/30 1,324 1,335 1,277 1,288 181,600
2020/01/29 1,332 1,349 1,324 1,336 141,200
2020/01/28 1,335 1,367 1,310 1,332 251,300
2020/01/27 1,397 1,398 1,356 1,362 171,100
2020/01/24 1,448 1,448 1,410 1,413 133,700
2020/01/23 1,439 1,446 1,426 1,432 87,000
2020/01/22 1,449 1,460 1,431 1,449 86,500
2020/01/21 1,479 1,484 1,451 1,456 102,100
2020/01/20 1,448 1,479 1,448 1,475 101,200
2020/01/17 1,435 1,464 1,429 1,458 164,700
2020/01/16 1,420 1,429 1,410 1,422 124,900
2020/01/15 1,453 1,457 1,425 1,432 75,600
2020/01/14 1,483 1,489 1,453 1,463 191,000
2020/01/10 1,459 1,466 1,438 1,465 205,100
2020/01/09 1,446 1,460 1,430 1,433 124,200
2020/01/08 1,439 1,439 1,399 1,416 148,100
2020/01/07 1,448 1,459 1,433 1,454 139,500
2020/01/06 1,491 1,497 1,452 1,458 187,800

このページの先頭へ