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
1999/12/30 570 570 570 570 1,000
1999/12/29 600 600 600 600 1,000
1999/12/27 590 590 550 550 3,000
1999/12/24 590 590 590 590 3,000
1999/12/22 590 590 590 590 3,000
1999/12/21 600 600 590 590 5,000
1999/12/20 602 602 600 600 3,000
1999/12/17 600 601 600 601 2,000
1999/12/16 610 610 600 600 5,000
1999/12/15 630 630 630 630 1,000
1999/12/14 640 640 630 630 2,000
1999/12/13 635 635 630 630 2,000
1999/12/10 635 635 635 635 1,000
1999/12/09 640 640 640 640 1,000
1999/12/08 641 641 640 640 2,000
1999/12/07 660 660 640 640 2,000
1999/12/06 660 660 660 660 2,000
1999/12/03 689 689 689 689 1,000
1999/12/02 695 695 690 690 4,000
1999/12/01 695 695 695 695 1,000
1999/11/30 695 695 695 695 1,000
1999/11/29 695 695 695 695 2,000
1999/11/26 700 700 695 695 2,000
1999/11/25 700 700 700 700 4,000
1999/11/24 700 700 700 700 1,000
1999/11/22 770 770 760 760 4,000
1999/11/19 785 785 780 780 2,000
1999/11/18 785 785 785 785 2,000
1999/11/17 785 785 785 785 1,000
1999/11/16 798 798 798 798 1,000
1999/11/15 807 807 799 799 2,000
1999/11/12 810 810 810 810 2,000
1999/11/11 819 819 819 819 1,000
1999/11/10 824 824 824 824 1,000
1999/11/09 827 827 827 827 1,000
1999/11/08 829 829 829 829 1,000
1999/11/05 829 829 829 829 2,000
1999/11/04 829 829 829 829 1,000
1999/11/02 830 830 829 829 3,000
1999/11/01 830 830 830 830 1,000
1999/10/29 830 830 830 830 1,000
1999/10/28 831 831 831 831 1,000
1999/10/27 831 831 831 831 1,000
1999/10/26 831 831 831 831 2,000
1999/10/22 812 812 812 812 1,000
1999/10/19 810 810 810 810 3,000
1999/10/18 820 820 810 810 4,000
1999/10/15 820 820 820 820 2,000
1999/10/14 854 854 810 820 18,000
1999/10/12 853 854 853 854 3,000
1999/10/08 851 851 851 851 1,000
1999/10/07 831 850 831 850 3,000
1999/10/06 830 830 830 830 2,000
1999/10/05 830 830 830 830 5,000
1999/10/04 830 830 830 830 8,000
1999/10/01 830 830 830 830 1,000
1999/09/30 850 850 830 830 3,000
1999/09/27 850 850 850 850 1,000
1999/09/24 860 860 850 850 2,000
1999/09/21 899 900 899 900 6,000
1999/09/20 900 900 890 900 6,000
1999/09/17 900 900 900 900 1,000
1999/09/16 910 910 901 901 5,000
1999/09/14 901 910 890 910 7,000
1999/09/13 910 910 900 901 5,000
1999/09/09 945 945 942 942 2,000
1999/09/08 941 941 941 941 2,000
1999/09/07 921 921 920 921 5,000
1999/09/06 955 955 920 920 2,000
1999/09/02 959 959 959 959 1,000
1999/08/31 950 950 950 950 2,000
1999/08/30 950 950 950 950 1,000
1999/08/27 950 960 950 960 3,000
1999/08/26 950 950 950 950 2,000
1999/08/25 960 960 960 960 1,000
1999/08/24 970 970 970 970 1,000
1999/08/23 970 970 970 970 1,000
1999/08/20 979 979 970 970 2,000
1999/08/19 980 980 980 980 1,000
1999/08/18 980 980 980 980 2,000
1999/08/17 981 981 980 980 2,000
1999/08/16 980 981 980 981 2,000
1999/08/13 980 980 980 980 4,000
1999/08/12 980 980 980 980 2,000
1999/08/10 960 960 960 960 2,000
1999/08/09 960 960 960 960 2,000
1999/08/06 945 960 945 960 4,000
1999/08/05 949 949 945 945 2,000
1999/08/03 936 936 936 936 5,000
1999/08/02 935 935 935 935 1,000
1999/07/30 935 935 935 935 1,000
1999/07/29 921 921 920 920 4,000
1999/07/28 905 920 905 920 4,000
1999/07/27 910 910 905 905 2,000
1999/07/26 910 910 910 910 1,000
1999/07/23 960 960 910 910 5,000
1999/07/22 966 966 961 961 4,000
1999/07/21 966 966 966 966 2,000
1999/07/19 950 960 950 960 3,000
1999/07/16 1,030 1,030 950 950 7,000
1999/07/15 1,030 1,040 1,020 1,040 6,000
1999/07/14 1,050 1,050 1,050 1,050 1,000
1999/07/13 1,050 1,060 1,040 1,060 7,000
1999/07/12 1,050 1,050 1,050 1,050 1,000
1999/07/09 1,080 1,080 1,000 1,000 7,000
1999/07/07 1,150 1,150 1,100 1,130 10,000
1999/07/06 1,220 1,220 1,150 1,150 23,000
1999/07/05 1,170 1,250 1,160 1,210 48,000
1999/07/02 1,020 1,090 1,020 1,090 37,000
1999/07/01 931 990 920 990 16,000
1999/06/30 929 959 929 941 22,000
1999/06/29 930 940 913 920 18,000
1999/06/28 850 900 850 900 22,000
1999/06/25 830 845 830 845 10,000
1999/06/24 830 833 830 830 13,000
1999/06/23 830 830 830 830 5,000
1999/06/22 861 862 820 830 9,000
1999/06/21 800 850 800 850 12,000
1999/06/18 790 790 790 790 9,000
1999/06/17 790 790 780 780 5,000
1999/06/16 790 790 790 790 1,000
1999/06/14 800 800 800 800 8,000
1999/06/11 800 800 800 800 1,000
1999/06/10 800 800 790 790 3,000
1999/06/09 802 802 801 801 2,000
1999/06/08 802 802 802 802 3,000
1999/06/07 820 820 800 800 2,000
1999/06/04 790 790 785 785 3,000
1999/06/03 790 790 790 790 1,000
1999/06/02 785 785 785 785 3,000
1999/06/01 785 785 785 785 1,000
1999/05/31 789 789 789 789 1,000
1999/05/28 792 792 790 790 2,000
1999/05/27 795 795 795 795 1,000
1999/05/26 800 800 800 800 1,000
1999/05/25 810 820 800 800 14,000
1999/05/24 800 810 800 810 10,000
1999/05/20 800 800 799 799 6,000
1999/05/19 800 800 800 800 3,000
1999/05/18 805 805 800 800 6,000
1999/05/17 800 805 800 805 5,000
1999/05/14 805 805 805 805 1,000
1999/05/13 790 810 781 810 5,000
1999/05/12 799 799 790 790 3,000
1999/05/11 810 810 800 800 2,000
1999/05/10 815 815 810 810 6,000
1999/05/07 819 819 815 815 4,000
1999/04/30 801 801 801 801 1,000
1999/04/28 766 800 766 800 3,000
1999/04/27 761 761 761 761 2,000
1999/04/26 721 723 720 720 9,000
1999/04/23 740 740 720 720 2,000
1999/04/21 730 750 720 750 3,000
1999/04/20 750 750 730 730 5,000
1999/04/19 760 760 750 750 4,000
1999/04/16 760 760 755 755 2,000
1999/04/14 820 820 780 800 8,000
1999/04/13 800 800 790 790 4,000
1999/04/12 839 839 800 800 8,000
1999/04/09 848 850 840 840 6,000
1999/04/08 821 855 821 848 9,000
1999/04/07 880 880 800 805 39,000
1999/04/06 870 870 870 870 63,000
1999/04/05 720 770 710 770 34,000
1999/04/02 680 680 651 670 22,000
1999/04/01 699 699 650 650 13,000
1999/03/31 700 700 700 700 1,000
1999/03/30 720 720 700 700 5,000
1999/03/29 700 710 700 710 4,000
1999/03/26 680 700 680 700 11,000
1999/03/25 675 675 670 675 13,000
1999/03/24 670 675 670 670 11,000
1999/03/23 670 670 660 660 9,000
1999/03/19 681 681 645 645 63,000
1999/03/18 700 700 660 670 15,000
1999/03/17 670 670 655 655 4,000
1999/03/16 679 679 677 677 3,000
1999/03/15 699 699 680 680 2,000
1999/03/12 650 700 650 700 8,000
1999/03/11 653 653 650 650 3,000
1999/03/10 646 650 646 650 6,000
1999/03/09 645 645 645 645 2,000
1999/03/05 641 641 633 633 4,000
1999/03/04 631 640 631 640 7,000
1999/03/03 631 631 631 631 1,000
1999/03/02 630 630 630 630 6,000
1999/03/01 661 662 641 641 8,000
1999/02/26 650 650 650 650 1,000
1999/02/23 611 620 600 600 9,000
1999/02/22 650 650 610 610 4,000
1999/02/19 640 651 640 650 9,000
1999/02/18 700 700 650 650 10,000
1999/02/17 600 600 600 600 2,000
1999/02/16 561 561 561 561 2,000
1999/02/15 560 560 560 560 8,000
1999/02/12 560 560 560 560 8,000
1999/02/10 570 570 560 560 5,000
1999/02/09 570 570 570 570 1,000
1999/02/05 570 570 570 570 1,000
1999/02/04 570 570 570 570 2,000
1999/02/03 589 589 570 570 3,000
1999/02/02 575 590 570 590 5,000
1999/01/29 560 560 550 550 4,000
1999/01/28 580 580 570 570 3,000
1999/01/27 589 589 589 589 1,000
1999/01/26 589 589 589 589 1,000
1999/01/25 590 590 589 589 3,000
1999/01/22 590 590 590 590 5,000
1999/01/21 600 600 590 590 8,000
1999/01/20 600 600 600 600 7,000
1999/01/19 630 630 620 620 6,000
1999/01/18 630 630 630 630 14,000
1999/01/14 610 610 610 610 4,000
1999/01/13 610 610 610 610 4,000
1999/01/12 650 650 620 620 7,000
1999/01/11 650 650 650 650 1,000
1999/01/08 660 660 657 657 4,000
1999/01/06 665 665 665 665 2,000
1999/01/05 675 675 665 665 11,000
1999/01/04 675 675 675 675 1,000

このページの先頭へ