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
2013/12/30 1,879 1,879 1,803 1,860 10,600
2013/12/27 1,880 1,880 1,840 1,850 3,500
2013/12/26 1,859 1,878 1,792 1,874 5,300
2013/12/25 1,879 1,879 1,799 1,805 12,400
2013/12/24 1,810 1,897 1,810 1,888 19,500
2013/12/20 1,778 1,847 1,746 1,786 9,100
2013/12/19 1,772 1,840 1,700 1,818 15,000
2013/12/18 1,847 1,882 1,732 1,732 18,200
2013/12/17 1,876 1,895 1,847 1,870 17,500
2013/12/16 1,790 1,899 1,788 1,895 16,100
2013/12/13 1,818 1,939 1,818 1,830 18,100
2013/12/12 1,753 1,820 1,633 1,790 28,600
2013/12/11 1,730 1,768 1,696 1,713 20,900
2013/12/10 1,609 1,730 1,609 1,730 36,200
2013/12/09 1,602 1,660 1,560 1,621 16,300
2013/12/06 1,634 1,634 1,600 1,627 3,400
2013/12/05 1,525 1,634 1,525 1,634 20,900
2013/12/04 1,550 1,566 1,515 1,530 9,400
2013/12/03 1,569 1,690 1,569 1,612 35,200
2013/12/02 1,558 1,560 1,526 1,560 15,100
2013/11/29 1,522 1,550 1,489 1,518 20,400
2013/11/28 1,525 1,525 1,488 1,504 3,000
2013/11/27 1,510 1,525 1,497 1,500 6,600
2013/11/26 1,525 1,550 1,524 1,544 11,100
2013/11/25 1,540 1,540 1,500 1,520 5,400
2013/11/22 1,520 1,540 1,500 1,500 6,300
2013/11/21 1,493 1,518 1,463 1,518 19,000
2013/11/20 1,428 1,489 1,405 1,463 11,700
2013/11/19 1,460 1,473 1,415 1,425 8,600
2013/11/18 1,520 1,520 1,450 1,460 4,000
2013/11/15 1,497 1,499 1,450 1,480 7,000
2013/11/14 1,580 1,580 1,500 1,504 7,900
2013/11/13 1,480 1,593 1,473 1,570 6,800
2013/11/12 1,412 1,600 1,380 1,516 10,500
2013/11/11 1,525 1,525 1,448 1,448 3,600
2013/11/08 1,555 1,555 1,525 1,525 1,100
2013/11/07 1,580 1,595 1,547 1,585 5,700
2013/11/06 1,600 1,610 1,550 1,580 6,000
2013/11/05 1,533 1,598 1,527 1,598 6,400
2013/11/01 1,477 1,548 1,461 1,548 8,200
2013/10/31 1,451 1,485 1,451 1,468 4,100
2013/10/30 1,490 1,500 1,453 1,468 12,000
2013/10/29 1,523 1,523 1,464 1,490 16,300
2013/10/28 1,523 1,598 1,523 1,542 5,800
2013/10/25 1,628 1,630 1,540 1,569 7,300
2013/10/24 1,671 1,690 1,541 1,625 26,300
2013/10/23 1,500 1,694 1,500 1,690 58,200
2013/10/22 1,510 1,540 1,463 1,500 18,300
2013/10/21 1,420 1,579 1,420 1,516 38,500
2013/10/18 1,345 1,615 1,332 1,402 90,300
2013/10/17 1,300 1,334 1,295 1,315 26,100
2013/10/16 1,299 1,299 1,265 1,299 6,800
2013/10/15 1,280 1,300 1,271 1,299 15,500
2013/10/11 1,299 1,299 1,270 1,296 8,000
2013/10/10 1,286 1,297 1,261 1,288 4,600
2013/10/09 1,250 1,300 1,240 1,286 37,500
2013/10/08 1,173 1,250 1,172 1,246 19,400
2013/10/07 1,247 1,250 1,225 1,249 17,900
2013/10/04 1,222 1,240 1,182 1,240 23,600
2013/10/03 1,190 1,225 1,171 1,223 31,600
2013/10/02 1,199 1,199 1,155 1,194 6,300
2013/10/01 1,190 1,199 1,188 1,198 11,800
2013/09/30 1,123 1,195 1,123 1,190 6,800
2013/09/27 1,164 1,164 1,122 1,150 4,500
2013/09/26 1,180 1,180 1,173 1,173 400
2013/09/25 1,150 1,197 1,100 1,150 17,000
2013/09/24 1,194 1,225 1,167 1,167 9,700
2013/09/20 1,180 1,203 1,166 1,203 16,100
2013/09/19 1,175 1,200 1,165 1,165 5,500
2013/09/18 1,189 1,219 1,152 1,184 11,500
2013/09/17 1,220 1,225 1,171 1,219 13,300
2013/09/13 1,205 1,226 1,199 1,213 25,800
2013/09/12 1,201 1,230 1,151 1,201 28,900
2013/09/11 1,212 1,224 1,192 1,202 65,100
2013/09/10 1,100 1,124 1,040 1,124 19,300
2013/09/09 1,060 1,100 1,059 1,093 26,400
2013/09/06 1,039 1,069 1,030 1,068 27,000
2013/09/05 1,022 1,050 1,020 1,040 19,800
2013/09/04 1,023 1,039 1,022 1,038 25,000
2013/09/03 1,019 1,023 1,000 1,023 9,700
2013/09/02 1,019 1,020 1,000 1,019 11,100
2013/08/30 1,009 1,021 1,002 1,013 11,200
2013/08/29 1,000 1,018 970 1,008 5,400
2013/08/28 1,000 1,019 999 1,001 14,100
2013/08/27 1,019 1,019 992 1,013 9,100
2013/08/26 1,009 1,014 1,000 1,010 7,800
2013/08/23 1,000 1,000 984 997 6,700
2013/08/22 960 970 953 968 2,000
2013/08/21 955 973 950 960 3,900
2013/08/20 998 998 961 961 600
2013/08/19 1,003 1,009 968 970 7,700
2013/08/16 980 990 967 973 9,000
2013/08/15 1,000 1,020 979 980 8,700
2013/08/14 1,005 1,020 1,000 1,020 6,300
2013/08/13 990 1,020 970 1,015 18,900
2013/08/12 984 984 960 965 1,500
2013/08/09 980 986 971 984 8,000
2013/08/08 970 985 970 982 5,300
2013/08/07 966 972 959 972 3,400
2013/08/06 952 970 952 966 2,300
2013/08/05 999 999 960 974 4,000
2013/08/02 980 1,000 942 984 15,600
2013/08/01 990 998 980 988 6,100
2013/07/31 960 1,025 960 994 15,300
2013/07/30 905 960 905 960 8,100
2013/07/29 960 960 916 920 11,600
2013/07/26 1,030 1,030 923 985 17,100
2013/07/25 1,050 1,060 990 1,011 26,800
2013/07/24 999 1,039 999 1,026 43,300
2013/07/23 937 988 936 988 39,800
2013/07/22 900 937 900 937 20,000
2013/07/19 880 894 872 888 25,800
2013/07/18 881 881 860 866 5,500
2013/07/17 850 854 846 851 2,600
2013/07/16 851 859 845 845 8,500
2013/07/12 861 870 851 851 5,200
2013/07/11 876 879 858 860 4,400
2013/07/10 888 895 860 874 7,300
2013/07/09 895 897 880 888 5,400
2013/07/08 880 900 868 868 25,300
2013/07/05 823 838 823 838 1,800
2013/07/04 837 837 820 828 2,600
2013/07/03 837 840 829 830 11,300
2013/07/02 820 848 819 820 10,700
2013/07/01 814 828 770 828 12,500
2013/06/28 705 734 705 724 16,100
2013/06/27 760 760 688 713 31,600
2013/06/26 813 813 757 760 15,100
2013/06/25 829 829 810 813 8,800
2013/06/24 840 840 814 814 2,200
2013/06/21 860 860 760 810 34,900
2013/06/20 860 862 858 860 5,300
2013/06/19 873 880 851 855 12,100
2013/06/18 875 875 870 873 6,800
2013/06/17 880 889 868 880 9,400
2013/06/14 881 910 875 910 16,500
2013/06/13 888 917 855 875 6,500
2013/06/12 875 890 858 858 4,200
2013/06/11 905 909 854 875 7,400
2013/06/10 824 880 824 870 6,700
2013/06/07 864 864 805 815 25,500
2013/06/06 902 916 896 898 11,800
2013/06/05 920 928 903 903 6,100
2013/06/04 918 940 905 920 7,200
2013/06/03 919 924 915 918 6,700
2013/05/31 920 928 918 919 13,100
2013/05/30 930 950 911 911 20,700
2013/05/29 914 980 914 955 26,900
2013/05/28 900 930 900 907 31,500
2013/05/27 920 940 905 930 13,400
2013/05/24 970 1,008 939 950 29,100
2013/05/23 1,036 1,049 903 970 44,500
2013/05/22 1,040 1,059 1,033 1,054 11,400
2013/05/21 1,080 1,080 1,050 1,052 9,900
2013/05/20 1,080 1,085 1,045 1,071 18,400
2013/05/17 1,050 1,075 1,040 1,075 13,300
2013/05/16 1,120 1,150 976 1,075 67,200
2013/05/15 1,215 1,215 1,183 1,195 23,800
2013/05/14 1,218 1,218 1,180 1,210 26,600
2013/05/13 1,210 1,225 1,210 1,214 29,400
2013/05/10 1,181 1,234 1,181 1,201 45,600
2013/05/09 1,199 1,220 1,151 1,220 65,800
2013/05/08 1,142 1,142 1,124 1,139 18,000
2013/05/07 1,144 1,144 1,130 1,136 12,000
2013/05/02 1,094 1,100 1,070 1,100 7,100
2013/05/01 1,149 1,149 1,051 1,096 34,700
2013/04/30 1,146 1,146 1,100 1,128 10,100
2013/04/26 1,122 1,129 1,109 1,128 13,000
2013/04/25 1,175 1,175 1,105 1,119 14,600
2013/04/24 1,191 1,210 1,135 1,135 44,400
2013/04/23 1,205 1,225 1,181 1,197 49,600
2013/04/22 1,199 1,220 1,152 1,206 93,100
2013/04/19 1,088 1,162 1,088 1,162 82,100
2013/04/18 1,045 1,087 1,025 1,086 33,000
2013/04/17 1,000 1,050 990 1,050 19,500
2013/04/16 986 1,020 981 1,000 29,300
2013/04/15 963 986 963 980 8,100
2013/04/12 968 986 963 970 11,300
2013/04/11 960 979 960 975 9,900
2013/04/10 987 987 955 957 31,200
2013/04/09 980 988 966 972 20,100
2013/04/08 948 990 945 966 17,000
2013/04/05 985 985 929 955 14,400
2013/04/04 916 940 916 928 8,000
2013/04/03 907 968 907 926 15,100
2013/04/02 857 936 835 936 39,200
2013/04/01 1,025 1,025 802 865 87,200
2013/03/29 1,041 1,041 1,018 1,025 13,900
2013/03/28 1,045 1,050 1,028 1,041 13,400
2013/03/27 1,077 1,077 1,030 1,047 8,600
2013/03/26 1,060 1,077 1,060 1,065 6,600
2013/03/25 1,079 1,079 1,037 1,051 16,600
2013/03/22 1,036 1,055 1,036 1,040 13,200
2013/03/21 1,061 1,082 1,024 1,070 20,400
2013/03/19 1,110 1,110 1,056 1,088 25,500
2013/03/18 1,120 1,125 1,085 1,104 36,700
2013/03/15 1,133 1,170 1,116 1,116 27,200
2013/03/14 1,120 1,133 1,094 1,133 19,200
2013/03/13 1,085 1,105 1,085 1,105 9,700
2013/03/12 1,100 1,109 1,082 1,102 18,100
2013/03/11 1,107 1,115 1,085 1,087 36,600
2013/03/08 1,140 1,140 1,093 1,107 40,800
2013/03/07 1,170 1,170 1,113 1,148 41,300
2013/03/06 1,200 1,225 1,150 1,170 38,400
2013/03/05 1,190 1,219 1,145 1,190 91,200
2013/03/04 1,162 1,170 1,111 1,170 85,900
2013/03/01 1,070 1,169 1,050 1,102 112,300
2013/02/28 1,060 1,066 1,030 1,058 18,400
2013/02/27 1,064 1,065 1,026 1,060 25,100
2013/02/26 1,040 1,080 1,022 1,053 42,200
2013/02/25 1,100 1,117 1,055 1,083 74,700
2013/02/22 1,005 1,039 998 1,037 32,900
2013/02/21 1,045 1,075 1,000 1,023 28,800
2013/02/20 1,038 1,038 1,005 1,038 16,100
2013/02/19 1,055 1,055 991 998 27,000
2013/02/18 985 1,087 980 1,037 20,900
2013/02/15 1,027 1,027 945 980 36,000
2013/02/14 1,105 1,125 1,019 1,027 54,500
2013/02/13 1,140 1,180 1,000 1,065 86,000
2013/02/12 1,171 1,310 1,150 1,200 107,800
2013/02/08 1,111 1,230 1,101 1,175 90,400
2013/02/07 1,090 1,192 1,071 1,137 161,800
2013/02/06 947 1,096 947 1,096 133,500
2013/02/05 941 950 932 946 11,800
2013/02/04 960 960 940 943 23,000
2013/02/01 959 989 936 955 29,100
2013/01/31 954 968 949 955 12,200
2013/01/30 941 955 931 950 6,700
2013/01/29 987 987 929 929 28,400
2013/01/28 930 995 930 990 37,300
2013/01/25 929 930 924 930 8,400
2013/01/24 919 927 919 919 3,400
2013/01/23 920 928 915 927 10,700
2013/01/22 929 930 917 920 6,600
2013/01/21 908 928 901 924 15,700
2013/01/18 900 914 895 914 13,000
2013/01/17 912 928 910 915 6,400
2013/01/16 947 947 910 918 12,800
2013/01/15 945 965 936 946 13,700
2013/01/11 911 945 910 945 16,500
2013/01/10 919 929 900 910 11,500
2013/01/09 900 918 891 917 11,800
2013/01/08 901 909 885 891 9,400
2013/01/07 900 915 884 901 16,100
2013/01/04 930 939 893 905 10,900

このページの先頭へ