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

シード(7743)の株価時系列情報

シード(7743)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
2026/06/30 511 513 507 512 24,100
2026/06/29 505 511 505 506 21,000
2026/06/26 500 505 498 502 16,900
2026/06/25 502 503 496 500 22,900
2026/06/24 492 503 492 492 42,000
2026/06/23 495 496 490 492 18,300
2026/06/22 489 495 487 495 25,600
2026/06/19 487 488 482 488 20,200
2026/06/18 489 495 479 487 67,300
2026/06/17 487 495 487 489 35,200
2026/06/16 492 492 480 487 34,200
2026/06/15 488 492 486 491 21,200
2026/06/12 480 486 480 485 20,600
2026/06/11 480 481 474 480 24,700
2026/06/10 482 484 468 482 91,900
2026/06/09 488 492 481 486 29,000
2026/06/08 485 488 482 487 32,300
2026/06/05 481 494 481 488 39,400
2026/06/04 480 487 479 481 23,800
2026/06/03 478 489 477 483 74,900
2026/06/02 488 488 475 484 86,800
2026/06/01 501 501 488 488 82,800
2026/05/29 506 506 498 500 45,500
2026/05/28 505 507 503 505 21,500
2026/05/27 503 506 500 506 38,900
2026/05/26 506 510 502 505 18,600
2026/05/25 515 516 504 510 34,300
2026/05/22 505 518 505 517 41,100
2026/05/21 502 507 500 505 59,600
2026/05/20 509 509 495 499 70,700
2026/05/19 503 515 501 504 43,900
2026/05/18 506 511 501 503 49,000
2026/05/15 507 509 502 505 51,200
2026/05/14 523 523 501 506 68,900
2026/05/13 506 519 502 513 105,100
2026/05/12 515 525 498 500 309,300
2026/05/11 545 568 540 552 232,300
2026/05/08 545 546 534 545 60,800
2026/05/07 539 543 537 540 49,000
2026/05/01 533 540 528 537 23,600
2026/04/30 540 540 528 533 36,600
2026/04/28 532 543 528 543 34,500
2026/04/27 535 536 527 528 48,400
2026/04/24 535 540 531 534 61,600
2026/04/23 555 555 532 532 84,100
2026/04/22 550 560 546 555 56,400
2026/04/21 572 572 550 550 75,300
2026/04/20 581 588 569 572 73,400
2026/04/17 580 586 570 581 93,100
2026/04/16 580 586 578 578 44,400
2026/04/15 586 588 575 580 85,500
2026/04/14 590 598 578 578 202,700
2026/04/13 606 612 590 593 59,800
2026/04/10 608 616 603 603 52,100
2026/04/09 617 617 603 612 110,200
2026/04/08 620 633 609 620 162,600
2026/04/07 608 624 600 619 101,700
2026/04/06 611 623 608 608 82,600
2026/04/03 614 625 591 611 283,000
2026/03/27 610 625 599 625 195,600
2026/03/26 609 614 585 609 177,600
2026/03/25 584 614 575 606 613,000
2026/03/24 641 659 600 619 1,298,400
2026/03/23 614 648 568 621 2,091,400
2026/03/19 565 585 551 571 410,900
2026/03/18 601 610 540 569 575,900
2026/03/17 623 639 585 589 602,800
2026/03/16 618 633 581 623 589,400
2026/03/13 597 635 592 627 980,300
2026/03/12 532 597 532 592 858,300
2026/03/11 540 544 537 537 41,500
2026/03/10 534 538 531 537 39,600
2026/03/09 531 534 520 529 99,900
2026/03/06 538 538 530 538 19,900
2026/03/05 536 538 531 535 37,900
2026/03/04 530 531 512 519 147,400
2026/03/03 547 548 531 536 77,100
2026/03/02 548 560 543 546 112,000
2026/02/27 551 567 549 567 79,500
2026/02/26 545 550 545 548 112,700
2026/02/25 545 545 540 543 25,800
2026/02/24 538 543 530 543 68,200
2026/02/20 536 536 531 532 28,600
2026/02/19 539 539 533 536 25,300
2026/02/18 535 539 532 539 50,500
2026/02/17 537 537 530 534 36,600
2026/02/16 524 536 522 534 57,800
2026/02/13 534 534 521 524 142,500
2026/02/12 551 551 535 537 173,900
2026/02/10 556 556 543 547 241,000
2026/02/09 596 600 520 551 333,700
2026/02/06 592 593 588 592 21,800
2026/02/05 590 597 590 593 39,900
2026/02/04 580 592 578 590 46,700
2026/02/03 576 581 574 581 33,900
2026/02/02 578 582 570 570 33,500
2026/01/30 572 578 569 578 20,600
2026/01/29 569 574 561 572 34,500
2026/01/28 575 575 569 570 41,300
2026/01/27 585 585 576 577 43,600
2026/01/26 587 590 583 588 36,400
2026/01/23 592 594 589 590 29,100
2026/01/22 586 594 586 593 42,900
2026/01/21 588 590 581 586 38,800
2026/01/20 600 600 590 590 44,200
2026/01/19 616 617 598 601 41,800
2026/01/16 594 620 594 617 153,400
2026/01/15 587 592 586 591 42,800
2026/01/14 582 589 582 587 73,700
2026/01/13 583 584 575 581 51,000
2026/01/09 581 583 578 583 40,300
2026/01/08 578 582 576 581 40,600
2026/01/07 582 585 576 577 58,000
2026/01/06 580 583 579 582 36,600
2026/01/05 577 580 570 579 67,600
2025/12/30 571 578 571 575 36,600
2025/12/29 566 573 560 572 54,500
2025/12/26 565 568 561 563 51,200
2025/12/25 563 570 562 566 55,200
2025/12/24 562 567 560 563 49,700
2025/12/23 563 567 561 566 33,500
2025/12/22 566 569 561 564 31,000
2025/12/19 567 568 564 565 33,100
2025/12/18 571 572 567 567 16,400
2025/12/17 573 573 569 572 20,400
2025/12/16 575 577 573 573 23,600
2025/12/15 570 578 570 576 31,500
2025/12/12 566 570 563 570 30,200
2025/12/11 562 565 557 562 32,500
2025/12/10 564 567 559 563 49,500
2025/12/09 568 569 562 564 63,100
2025/12/08 575 578 570 570 47,800
2025/12/05 575 581 570 572 52,300
2025/12/04 580 587 575 575 33,900
2025/12/03 581 584 578 582 44,100
2025/12/02 585 590 582 584 33,700
2025/12/01 588 590 582 584 27,900
2025/11/28 586 589 580 588 33,900
2025/11/27 585 589 582 588 20,300
2025/11/26 587 587 578 585 33,400
2025/11/25 586 590 581 586 65,200
2025/11/21 566 587 566 586 148,600
2025/11/20 571 574 568 568 41,700
2025/11/19 562 569 555 566 68,300
2025/11/18 568 572 564 564 57,000
2025/11/17 569 574 567 568 58,300
2025/11/14 561 572 560 569 44,100
2025/11/13 567 571 562 567 38,100
2025/11/12 555 563 550 563 62,600
2025/11/11 567 572 543 553 210,800
2025/11/10 590 596 562 569 164,200
2025/11/07 576 591 576 582 109,500
2025/11/06 566 577 566 576 51,900
2025/11/05 569 569 550 564 92,100
2025/11/04 566 570 563 570 32,200
2025/10/31 569 575 566 568 38,300
2025/10/30 563 567 561 567 31,600
2025/10/29 576 576 562 564 62,700
2025/10/28 575 592 572 576 102,100
2025/10/27 560 580 560 579 161,500
2025/10/24 565 565 554 557 50,900
2025/10/23 562 565 557 563 78,000
2025/10/22 551 563 550 562 74,800
2025/10/21 555 555 548 551 41,200
2025/10/20 545 554 544 551 75,300
2025/10/17 540 540 534 535 31,900
2025/10/16 533 538 533 538 21,400
2025/10/15 522 532 522 530 40,500
2025/10/14 527 528 519 519 78,300
2025/10/10 532 536 531 534 29,800
2025/10/09 542 542 533 537 30,900
2025/10/08 535 552 535 538 115,900
2025/10/07 533 536 525 535 53,300
2025/10/06 536 536 526 531 59,600
2025/10/03 521 530 521 530 28,200
2025/10/02 528 528 521 521 33,100
2025/10/01 534 534 520 525 57,500
2025/09/30 540 540 530 534 47,900
2025/09/29 546 548 536 538 72,300
2025/09/26 548 550 544 546 138,200
2025/09/25 555 557 550 550 52,600
2025/09/24 556 558 551 555 40,200
2025/09/22 551 558 550 551 77,800
2025/09/19 555 556 546 550 62,100
2025/09/18 552 555 548 555 38,300
2025/09/17 548 558 546 552 65,100
2025/09/16 546 551 541 551 62,800
2025/09/12 549 550 542 549 83,800
2025/09/11 547 553 545 553 65,300
2025/09/10 549 554 545 548 48,900
2025/09/09 553 554 546 551 85,000
2025/09/08 558 560 550 553 107,100
2025/09/05 559 559 552 555 39,100
2025/09/04 558 559 550 555 52,800
2025/09/03 550 564 545 557 157,100
2025/09/02 555 555 549 552 37,800
2025/09/01 550 553 544 550 47,800
2025/08/29 545 556 545 549 124,300
2025/08/28 540 546 540 545 49,800
2025/08/27 538 545 538 544 56,300

このページの先頭へ