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
2010/12/30 0 0 0 308 0
2010/12/29 0 0 0 308 0
2010/12/28 308 308 308 308 2,100
2010/12/27 300 300 300 300 900
2010/12/24 310 310 310 310 500
2010/12/22 310 310 310 310 2,000
2010/12/21 310 310 310 310 100
2010/12/20 305 305 305 305 8,000
2010/12/17 300 320 300 320 200
2010/12/16 320 320 320 320 100
2010/12/15 320 320 320 320 100
2010/12/14 310 320 310 320 200
2010/12/13 320 320 320 320 5,000
2010/12/10 320 320 320 320 200
2010/12/09 320 320 320 320 100
2010/12/08 318 318 318 318 500
2010/12/07 302 302 302 302 100
2010/12/06 299 302 299 302 1,000
2010/12/03 296 299 296 299 2,300
2010/12/02 296 296 296 296 1,500
2010/12/01 288 288 280 288 900
2010/11/30 298 298 282 282 4,600
2010/11/29 299 299 299 299 200
2010/11/26 299 299 299 299 100
2010/11/25 298 298 298 298 400
2010/11/24 282 298 282 298 200
2010/11/22 292 298 292 298 300
2010/11/19 284 299 284 299 2,500
2010/11/18 300 300 300 300 3,000
2010/11/17 0 0 0 295 0
2010/11/16 295 295 295 295 200
2010/11/15 291 291 291 291 100
2010/11/12 300 300 299 299 800
2010/11/11 295 295 295 295 100
2010/11/10 0 0 0 294 0
2010/11/09 294 294 294 294 100
2010/11/08 0 0 0 298 0
2010/11/05 0 0 0 298 0
2010/11/04 298 298 298 298 1,800
2010/11/02 0 0 0 288 0
2010/11/01 0 0 0 288 0
2010/10/29 0 0 0 288 0
2010/10/28 0 0 0 288 0
2010/10/27 280 288 280 288 1,100
2010/10/26 288 288 288 288 300
2010/10/25 288 288 288 288 300
2010/10/22 280 280 280 280 500
2010/10/21 288 288 288 288 1,100
2010/10/20 0 0 0 320 0
2010/10/19 0 0 0 320 0
2010/10/18 320 320 320 320 200
2010/10/15 0 0 0 399 0
2010/10/14 0 0 0 399 0
2010/10/13 0 0 0 399 0
2010/10/12 399 399 399 399 100
2010/10/08 0 0 0 330 0
2010/10/07 0 0 0 330 0
2010/10/06 0 0 0 330 0
2010/10/05 0 0 0 330 0
2010/10/04 0 0 0 330 0
2010/10/01 330 330 330 330 1,100
2010/09/30 0 0 0 288 0
2010/09/29 288 288 288 288 1,000
2010/09/28 304 304 304 304 100
2010/09/27 0 0 0 304 0
2010/09/24 304 304 304 304 500
2010/09/22 0 0 0 304 0
2010/09/21 0 0 0 304 0
2010/09/17 304 304 304 304 100
2010/09/16 0 0 0 288 0
2010/09/15 0 0 0 288 0
2010/09/14 0 0 0 288 0
2010/09/13 280 288 280 288 200
2010/09/10 0 0 0 258 0
2010/09/09 0 0 0 258 0
2010/09/08 0 0 0 258 0
2010/09/07 258 258 258 258 1,100
2010/09/06 0 0 0 274 0
2010/09/03 0 0 0 274 0
2010/09/02 274 274 274 274 100
2010/09/01 298 298 298 298 100
2010/08/31 0 0 0 290 0
2010/08/30 290 290 290 290 1,000
2010/08/27 0 0 0 275 0
2010/08/26 0 0 0 275 0
2010/08/25 0 0 0 275 0
2010/08/24 0 0 0 275 0
2010/08/23 0 0 0 275 0
2010/08/20 0 0 0 275 0
2010/08/19 0 0 0 275 0
2010/08/18 0 0 0 275 0
2010/08/17 0 0 0 275 0
2010/08/16 0 0 0 275 0
2010/08/13 0 0 0 275 0
2010/08/12 291 291 275 275 200
2010/08/11 0 0 0 299 0
2010/08/10 0 0 0 299 0
2010/08/09 0 0 0 299 0
2010/08/06 0 0 0 299 0
2010/08/05 0 0 0 299 0
2010/08/04 0 0 0 299 0
2010/08/03 0 0 0 299 0
2010/08/02 0 0 0 299 0
2010/07/30 0 0 0 299 0
2010/07/29 0 0 0 299 0
2010/07/28 300 300 299 299 900
2010/07/27 0 0 0 300 0
2010/07/26 300 300 300 300 200
2010/07/23 300 300 300 300 300
2010/07/22 292 300 292 300 200
2010/07/21 295 295 292 292 300
2010/07/20 0 0 0 320 0
2010/07/16 0 0 0 320 0
2010/07/15 0 0 0 320 0
2010/07/14 288 320 288 320 300
2010/07/13 320 320 320 320 100
2010/07/12 0 0 0 320 0
2010/07/09 320 320 320 320 1,200
2010/07/08 0 0 0 320 0
2010/07/07 0 0 0 320 0
2010/07/06 0 0 0 320 0
2010/07/05 0 0 0 320 0
2010/07/02 0 0 0 320 0
2010/07/01 0 0 0 320 0
2010/06/30 0 0 0 320 0
2010/06/29 320 320 320 320 500
2010/06/28 0 0 0 320 0
2010/06/25 320 320 320 320 300
2010/06/24 0 0 0 320 0
2010/06/23 0 0 0 320 0
2010/06/22 0 0 0 320 0
2010/06/21 0 0 0 320 0
2010/06/18 0 0 0 320 0
2010/06/17 0 0 0 320 0
2010/06/16 320 320 320 320 100
2010/06/15 0 0 0 322 0
2010/06/14 0 0 0 322 0
2010/06/11 0 0 0 322 0
2010/06/10 0 0 0 322 0
2010/06/09 0 0 0 322 0
2010/06/08 0 0 0 322 0
2010/06/07 0 0 0 322 0
2010/06/04 0 0 0 322 0
2010/06/03 322 322 322 322 200
2010/06/02 0 0 0 323 0
2010/06/01 0 0 0 323 0
2010/05/31 0 0 0 323 0
2010/05/28 0 0 0 323 0
2010/05/27 0 0 0 323 0
2010/05/26 0 0 0 323 0
2010/05/25 323 323 323 323 400
2010/05/24 0 0 0 323 0
2010/05/21 0 0 0 323 0
2010/05/20 0 0 0 323 0
2010/05/19 323 323 323 323 100
2010/05/18 0 0 0 324 0
2010/05/17 324 324 324 324 100
2010/05/14 0 0 0 325 0
2010/05/13 0 0 0 325 0
2010/05/12 0 0 0 325 0
2010/05/11 0 0 0 325 0
2010/05/10 0 0 0 325 0
2010/05/07 0 0 0 325 0
2010/05/06 0 0 0 325 0
2010/04/30 350 350 310 325 1,700
2010/04/28 0 0 0 330 0
2010/04/27 0 0 0 330 0
2010/04/26 329 330 329 330 1,100
2010/04/23 320 320 320 320 500
2010/04/22 0 0 0 320 0
2010/04/21 0 0 0 320 0
2010/04/20 0 0 0 320 0
2010/04/19 0 0 0 320 0
2010/04/16 320 320 320 320 100
2010/04/15 332 332 320 320 1,500
2010/04/14 0 0 0 300 0
2010/04/13 0 0 0 300 0
2010/04/12 320 320 300 300 300
2010/04/09 0 0 0 320 0
2010/04/08 320 320 320 320 100
2010/04/07 0 0 0 320 0
2010/04/06 0 0 0 320 0
2010/04/05 0 0 0 320 0
2010/04/02 0 0 0 320 0
2010/04/01 0 0 0 330 0
2010/03/31 340 340 320 330 400
2010/03/30 340 370 340 340 2,300
2010/03/29 323 323 320 320 500
2010/03/26 308 308 308 308 300
2010/03/25 275 290 275 275 1,600
2010/03/24 275 275 275 275 200
2010/03/23 270 270 270 270 400
2010/03/19 270 270 260 260 2,200
2010/03/05 260 260 260 260 1,500
2010/03/04 268 268 255 255 1,300
2010/02/25 275 275 275 275 300
2010/02/24 264 275 260 275 1,000
2010/02/12 272 272 272 272 1,000
2010/02/08 288 288 288 288 1,400
2010/01/27 298 298 298 298 100
2010/01/25 282 282 282 282 700
2010/01/21 282 282 282 282 100
2010/01/20 280 280 280 280 300
2010/01/19 281 281 281 281 100
2010/01/15 273 297 273 297 700

このページの先頭へ