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
2004/12/27 410 410 405 405 2,000
2004/12/24 402 415 395 415 11,000
2004/12/21 406 410 405 405 6,000
2004/12/20 400 400 395 396 6,000
2004/12/17 405 410 405 410 3,000
2004/12/16 405 409 405 405 7,000
2004/12/15 410 410 405 405 6,000
2004/12/14 411 411 411 411 2,000
2004/12/13 415 415 410 410 2,000
2004/12/08 420 420 420 420 1,000
2004/12/07 423 423 420 420 2,000
2004/12/06 421 421 421 421 1,000
2004/12/03 430 430 430 430 3,000
2004/11/30 435 435 435 435 1,000
2004/11/29 430 430 430 430 2,000
2004/11/26 432 432 431 431 2,000
2004/11/24 422 423 422 423 2,000
2004/11/22 425 425 425 425 2,000
2004/11/19 440 440 425 425 7,000
2004/11/18 440 440 430 440 8,000
2004/11/17 455 455 455 455 1,000
2004/11/16 476 476 476 476 3,000
2004/11/15 460 470 460 470 11,000
2004/11/12 451 451 450 450 2,000
2004/11/11 451 451 450 450 2,000
2004/11/10 451 451 451 451 7,000
2004/11/09 454 454 450 450 4,000
2004/11/08 453 453 453 453 1,000
2004/11/05 452 452 452 452 2,000
2004/11/04 451 451 451 451 6,000
2004/11/02 441 450 441 450 5,000
2004/11/01 435 440 435 440 8,000
2004/10/29 430 435 430 430 6,000
2004/10/28 426 430 426 430 8,000
2004/10/27 426 430 425 425 10,000
2004/10/26 425 425 425 425 4,000
2004/10/25 425 425 425 425 1,000
2004/10/22 424 425 424 425 3,000
2004/10/21 420 425 420 425 3,000
2004/10/20 425 425 420 420 6,000
2004/10/19 425 425 425 425 5,000
2004/10/18 416 425 416 425 8,000
2004/10/15 412 417 412 417 5,000
2004/10/14 416 416 412 412 9,000
2004/10/13 419 420 416 416 5,000
2004/10/12 420 420 420 420 6,000
2004/10/08 420 420 420 420 4,000
2004/10/07 420 420 420 420 1,000
2004/10/06 420 420 420 420 1,000
2004/10/05 421 425 421 425 2,000
2004/10/04 421 421 420 420 9,000
2004/10/01 420 420 420 420 1,000
2004/09/30 421 421 421 421 1,000
2004/09/29 418 420 418 420 5,000
2004/09/28 415 416 415 416 12,000
2004/09/27 412 415 410 412 29,000
2004/09/24 407 414 407 410 26,000
2004/09/22 398 400 395 400 18,000
2004/09/21 400 400 400 400 1,000
2004/09/17 402 402 402 402 2,000
2004/09/16 400 402 400 402 4,000
2004/09/15 400 400 400 400 1,000
2004/09/14 402 405 402 405 4,000
2004/09/13 400 400 400 400 3,000
2004/09/08 405 405 405 405 2,000
2004/09/07 410 410 410 410 1,000
2004/09/06 400 405 400 405 7,000
2004/09/02 405 405 405 405 1,000
2004/09/01 404 405 402 405 4,000
2004/08/31 400 400 400 400 2,000
2004/08/30 400 400 400 400 2,000
2004/08/27 395 395 395 395 1,000
2004/08/26 395 395 395 395 3,000
2004/08/25 395 395 395 395 1,000
2004/08/23 400 400 400 400 1,000
2004/08/20 390 400 390 400 2,000
2004/08/19 390 390 390 390 1,000
2004/08/16 380 390 380 390 2,000
2004/08/13 380 380 380 380 2,000
2004/08/12 380 380 380 380 3,000
2004/08/11 380 380 380 380 1,000
2004/08/10 376 376 376 376 1,000
2004/08/05 380 380 380 380 1,000
2004/08/04 390 390 390 390 1,000
2004/08/03 385 390 385 390 3,000
2004/08/02 380 380 380 380 1,000
2004/07/28 383 383 383 383 1,000
2004/07/27 383 383 375 380 7,000
2004/07/26 400 400 379 379 13,000
2004/07/23 403 403 400 400 5,000
2004/07/22 403 403 403 403 1,000
2004/07/21 401 401 400 400 8,000
2004/07/20 400 400 400 400 3,000
2004/07/16 408 413 408 413 4,000
2004/07/15 411 413 411 413 2,000
2004/07/13 411 415 410 415 3,000
2004/07/12 411 411 410 411 3,000
2004/07/09 425 425 410 410 6,000
2004/07/08 410 424 410 424 4,000
2004/07/07 410 410 410 410 1,000
2004/07/06 422 424 420 420 8,000
2004/07/05 424 424 420 420 6,000
2004/07/02 411 411 411 411 1,000
2004/06/30 400 420 400 420 3,000
2004/06/29 392 392 387 387 10,000
2004/06/28 399 399 392 392 3,000
2004/06/25 405 405 398 398 4,000
2004/06/24 416 416 405 405 6,000
2004/06/23 430 430 421 421 16,000
2004/06/22 423 435 423 435 2,000
2004/06/21 422 424 422 423 8,000
2004/06/18 440 444 420 420 17,000
2004/06/17 397 430 397 430 13,000
2004/06/16 385 390 385 390 4,000
2004/06/15 385 385 381 385 8,000
2004/06/14 375 379 375 379 6,000
2004/06/11 365 365 360 360 2,000
2004/06/10 358 359 357 357 9,000
2004/06/09 353 353 353 353 1,000
2004/06/08 356 356 356 356 1,000
2004/06/07 356 356 355 356 6,000
2004/06/04 355 355 355 355 7,000
2004/06/03 351 359 351 355 7,000
2004/06/02 350 350 350 350 1,000
2004/05/27 360 360 355 355 3,000
2004/05/26 365 365 365 365 1,000
2004/05/25 370 370 365 365 4,000
2004/05/24 370 380 365 365 11,000
2004/05/21 355 355 355 355 3,000
2004/05/20 315 315 315 315 1,000
2004/05/19 315 315 315 315 1,000
2004/05/18 310 310 310 310 1,000
2004/05/12 315 315 315 315 1,000
2004/05/11 314 314 314 314 3,000
2004/05/10 315 315 315 315 4,000
2004/05/07 315 316 315 315 13,000
2004/05/06 330 330 315 315 12,000
2004/04/30 345 345 345 345 2,000
2004/04/28 345 345 335 335 2,000
2004/04/22 350 350 350 350 2,000
2004/04/21 344 344 344 344 1,000
2004/04/16 322 322 322 322 5,000
2004/04/14 330 330 330 330 2,000
2004/04/12 380 380 380 380 1,000
2004/04/09 360 370 360 370 3,000
2004/04/08 350 360 350 360 8,000
2004/04/07 341 355 341 350 11,000
2004/04/06 350 350 340 340 9,000
2004/04/05 345 348 336 348 8,000
2004/04/02 330 340 330 330 7,000
2004/04/01 320 320 320 320 3,000
2004/03/30 320 320 304 304 5,000
2004/03/29 316 316 315 315 3,000
2004/03/26 320 320 315 315 2,000
2004/03/25 315 320 315 320 12,000
2004/03/24 312 312 310 310 4,000
2004/03/23 312 312 312 312 3,000
2004/03/22 292 292 292 292 1,000
2004/03/19 285 285 285 285 1,000
2004/03/18 300 315 300 315 12,000
2004/03/17 293 300 293 300 6,000
2004/03/16 285 286 285 286 8,000
2004/03/12 281 281 281 281 1,000
2004/03/11 278 278 278 278 1,000
2004/03/10 271 271 271 271 1,000
2004/03/09 269 269 269 269 1,000
2004/03/08 287 287 287 287 1,000
2004/03/04 280 280 275 275 2,000
2004/03/03 275 275 275 275 2,000
2004/03/01 270 270 270 270 1,000
2004/02/25 274 274 250 250 5,000
2004/02/24 274 274 274 274 1,000
2004/02/20 265 265 265 265 1,000
2004/02/19 262 262 262 262 1,000
2004/02/17 270 270 256 256 2,000
2004/02/16 265 265 265 265 2,000
2004/02/12 265 265 265 265 1,000
2004/02/04 260 260 260 260 1,000
2004/02/03 279 279 265 265 3,000
2004/01/27 278 278 278 278 1,000
2004/01/26 264 268 264 268 2,000
2004/01/23 255 255 255 255 1,000
2004/01/22 255 255 255 255 2,000
2004/01/21 255 255 255 255 3,000
2004/01/16 245 245 245 245 1,000
2004/01/15 250 250 250 250 1,000
2004/01/14 251 251 251 251 2,000
2004/01/13 253 253 250 250 3,000
2004/01/09 253 256 253 253 5,000
2004/01/08 253 253 253 253 1,000
2004/01/06 273 273 273 273 1,000

このページの先頭へ