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
2018/12/28 1,267 1,292 1,261 1,273 37,500
2018/12/27 1,225 1,284 1,207 1,265 56,600
2018/12/26 1,130 1,209 1,130 1,158 108,500
2018/12/25 1,197 1,197 1,086 1,092 60,500
2018/12/21 1,269 1,271 1,181 1,207 91,200
2018/12/20 1,269 1,341 1,259 1,294 92,000
2018/12/19 1,220 1,274 1,206 1,270 67,200
2018/12/18 1,249 1,249 1,202 1,202 52,000
2018/12/17 1,339 1,339 1,266 1,269 45,700
2018/12/14 1,325 1,356 1,310 1,335 65,600
2018/12/13 1,370 1,370 1,323 1,331 74,600
2018/12/12 1,367 1,389 1,355 1,372 36,000
2018/12/11 1,393 1,410 1,364 1,364 55,300
2018/12/10 1,414 1,426 1,387 1,410 41,900
2018/12/07 1,448 1,476 1,405 1,443 67,500
2018/12/06 1,507 1,529 1,441 1,460 55,300
2018/12/05 1,511 1,528 1,493 1,507 57,800
2018/12/04 1,583 1,593 1,540 1,551 47,000
2018/12/03 1,610 1,610 1,580 1,593 38,700
2018/11/30 1,606 1,609 1,554 1,584 38,500
2018/11/29 1,622 1,639 1,589 1,610 36,700
2018/11/28 1,589 1,622 1,575 1,604 23,400
2018/11/27 1,638 1,656 1,584 1,589 27,500
2018/11/26 1,581 1,620 1,550 1,619 27,100
2018/11/22 1,600 1,630 1,564 1,577 58,600
2018/11/21 1,639 1,661 1,612 1,617 48,300
2018/11/20 1,693 1,704 1,639 1,690 58,100
2018/11/19 1,651 1,754 1,651 1,733 33,700
2018/11/16 1,715 1,721 1,644 1,651 50,400
2018/11/15 1,769 1,790 1,666 1,686 81,400
2018/11/14 1,963 1,974 1,759 1,768 143,300
2018/11/13 1,850 2,035 1,832 2,024 100,900
2018/11/12 1,866 2,018 1,826 1,937 274,300
2018/11/09 1,779 1,865 1,777 1,826 145,200
2018/11/08 1,716 1,773 1,716 1,771 40,700
2018/11/07 1,774 1,791 1,716 1,722 31,000
2018/11/06 1,790 1,790 1,734 1,742 24,800
2018/11/05 1,772 1,786 1,743 1,768 21,200
2018/11/02 1,776 1,833 1,751 1,785 49,800
2018/11/01 1,740 1,762 1,727 1,749 44,000
2018/10/31 1,725 1,771 1,714 1,739 32,100
2018/10/30 1,553 1,766 1,524 1,766 61,400
2018/10/29 1,647 1,664 1,553 1,558 50,900
2018/10/26 1,718 1,738 1,643 1,660 45,000
2018/10/25 1,728 1,734 1,675 1,678 47,700
2018/10/24 1,793 1,815 1,745 1,756 20,900
2018/10/23 1,869 1,869 1,777 1,791 24,400
2018/10/22 1,836 1,887 1,798 1,882 33,600
2018/10/19 1,783 1,861 1,756 1,838 32,200
2018/10/18 1,822 1,825 1,801 1,802 16,200
2018/10/17 1,804 1,836 1,804 1,824 21,400
2018/10/16 1,777 1,801 1,721 1,783 46,700
2018/10/15 1,826 1,826 1,753 1,755 44,800
2018/10/12 1,775 1,860 1,759 1,831 61,300
2018/10/11 1,762 1,796 1,756 1,782 49,000
2018/10/10 1,845 1,894 1,825 1,842 35,800
2018/10/09 1,821 1,863 1,774 1,845 66,100
2018/10/05 1,880 1,900 1,822 1,825 80,500
2018/10/04 1,966 1,966 1,871 1,907 46,300
2018/10/03 1,917 1,969 1,914 1,945 40,900
2018/10/02 1,992 2,005 1,905 1,947 95,400
2018/10/01 2,000 2,025 1,940 2,010 50,700
2018/09/28 2,030 2,064 2,002 2,028 36,800
2018/09/27 2,074 2,135 2,030 2,032 35,600
2018/09/26 2,051 2,117 2,033 2,107 37,500
2018/09/25 2,074 2,125 2,051 2,070 65,400
2018/09/21 1,999 2,113 1,963 2,100 75,700
2018/09/20 2,001 2,004 1,950 1,997 65,300
2018/09/19 2,105 2,120 2,025 2,050 44,800
2018/09/18 1,988 2,095 1,963 2,085 76,200
2018/09/14 1,867 2,006 1,852 1,989 129,600
2018/09/13 1,913 1,943 1,812 1,842 123,900
2018/09/12 2,069 2,072 1,927 1,932 78,800
2018/09/11 2,134 2,134 2,052 2,071 41,300
2018/09/10 2,052 2,127 2,050 2,092 36,700
2018/09/07 2,026 2,064 1,955 2,059 67,100
2018/09/06 2,096 2,118 2,016 2,051 57,700
2018/09/05 2,139 2,197 2,102 2,118 49,000
2018/09/04 2,096 2,168 2,093 2,145 23,800
2018/09/03 2,108 2,143 2,034 2,116 51,400
2018/08/31 2,123 2,148 2,101 2,112 44,300
2018/08/30 2,098 2,245 2,095 2,157 204,200
2018/08/29 2,041 2,098 2,012 2,067 43,400
2018/08/28 2,045 2,052 1,985 2,041 48,600
2018/08/27 1,923 2,021 1,917 2,015 50,000
2018/08/24 1,934 1,960 1,888 1,926 34,900
2018/08/23 1,821 1,922 1,821 1,917 68,900
2018/08/22 1,779 1,857 1,765 1,818 80,200
2018/08/21 1,760 1,795 1,734 1,767 61,400
2018/08/20 1,854 1,873 1,762 1,762 43,900
2018/08/17 1,867 1,914 1,851 1,854 39,400
2018/08/16 1,893 1,960 1,845 1,867 81,900
2018/08/15 1,878 1,905 1,807 1,894 102,400
2018/08/14 1,809 1,947 1,788 1,918 139,900
2018/08/13 1,725 1,825 1,583 1,757 266,900
2018/08/10 2,055 2,055 1,915 1,916 55,100
2018/08/09 1,951 2,052 1,951 2,014 55,900
2018/08/08 1,964 1,989 1,945 1,948 45,900
2018/08/07 1,984 2,009 1,949 1,964 37,600
2018/08/06 2,053 2,094 1,968 1,984 40,000
2018/08/03 2,110 2,130 2,070 2,076 21,700
2018/08/02 2,083 2,148 2,058 2,094 34,800
2018/08/01 2,175 2,188 2,001 2,033 57,400
2018/07/31 2,250 2,283 2,145 2,148 49,400
2018/07/30 2,225 2,271 2,225 2,261 27,000
2018/07/27 2,279 2,279 2,190 2,236 34,600
2018/07/26 2,250 2,286 2,223 2,261 33,800
2018/07/25 2,178 2,242 2,152 2,238 68,700
2018/07/24 2,186 2,258 2,170 2,174 36,200
2018/07/23 2,183 2,208 2,145 2,186 31,300
2018/07/20 2,194 2,226 2,181 2,221 16,100
2018/07/19 2,190 2,236 2,150 2,222 52,000
2018/07/18 2,141 2,200 2,141 2,189 26,800
2018/07/17 2,165 2,165 2,114 2,141 41,600
2018/07/13 2,109 2,186 2,109 2,165 35,800
2018/07/12 2,067 2,117 2,060 2,109 21,700
2018/07/11 2,072 2,089 2,042 2,067 22,600
2018/07/10 2,124 2,127 2,065 2,072 28,200
2018/07/09 2,000 2,126 1,991 2,085 49,800
2018/07/06 1,935 2,048 1,935 2,021 41,800
2018/07/05 1,980 2,090 1,926 1,939 88,400
2018/07/04 2,124 2,129 2,006 2,007 95,200
2018/07/03 2,207 2,228 2,122 2,174 64,200
2018/07/02 2,295 2,297 2,100 2,208 84,400
2018/06/29 2,294 2,313 2,282 2,295 41,400
2018/06/28 2,246 2,318 2,206 2,294 52,100
2018/06/27 2,121 2,259 2,120 2,242 52,300
2018/06/27 1 -> 3.00 分割
2018/06/26 6,550 6,570 6,410 6,410 20,400
2018/06/25 6,620 6,730 6,510 6,600 21,400
2018/06/22 6,690 6,790 6,610 6,640 14,800
2018/06/21 6,770 6,970 6,650 6,740 30,000
2018/06/20 6,730 6,820 6,350 6,770 62,200
2018/06/19 7,000 7,070 6,810 6,870 26,500
2018/06/18 7,080 7,170 6,930 7,130 21,800
2018/06/15 7,130 7,210 6,930 7,080 50,100
2018/06/14 7,170 7,270 7,120 7,210 46,300
2018/06/13 7,300 7,310 7,070 7,280 50,500
2018/06/12 6,970 7,320 6,920 7,300 48,100
2018/06/11 6,900 6,970 6,900 6,950 9,400
2018/06/08 6,910 6,960 6,830 6,890 20,500
2018/06/07 6,820 7,030 6,730 7,010 25,800
2018/06/06 6,730 6,860 6,690 6,820 27,300
2018/06/05 6,980 7,070 6,700 6,730 46,100
2018/06/04 7,250 7,280 6,950 7,000 43,600
2018/06/01 7,360 7,490 7,020 7,110 51,200
2018/05/31 7,180 7,470 7,180 7,380 98,100
2018/05/30 7,000 7,330 6,980 7,160 58,700
2018/05/29 7,580 7,580 7,100 7,120 79,700
2018/05/28 7,870 8,020 7,600 7,620 51,300
2018/05/25 7,780 8,100 7,760 7,870 85,500
2018/05/24 7,200 7,850 7,200 7,740 80,600
2018/05/23 7,340 7,350 7,150 7,280 28,200
2018/05/22 7,450 7,540 7,310 7,440 33,300
2018/05/21 7,390 7,510 7,350 7,450 34,400
2018/05/18 7,290 7,400 7,230 7,350 39,600
2018/05/17 7,250 7,350 7,190 7,280 32,500
2018/05/16 7,100 7,280 7,090 7,200 28,200
2018/05/15 7,050 7,310 7,050 7,150 48,100
2018/05/14 6,640 7,000 6,640 6,990 52,800
2018/05/11 7,080 7,510 6,340 6,460 229,500
2018/05/10 6,830 6,870 6,630 6,760 30,300
2018/05/09 6,900 6,950 6,810 6,830 19,200
2018/05/08 7,000 7,000 6,830 6,950 39,500
2018/05/07 7,010 7,120 6,920 6,940 44,900
2018/05/02 7,300 7,310 6,930 7,010 43,900
2018/05/01 7,300 7,300 7,160 7,270 16,900
2018/04/27 7,160 7,380 7,080 7,360 61,100
2018/04/26 7,150 7,290 7,130 7,130 64,600
2018/04/25 7,260 7,350 7,100 7,140 52,200
2018/04/24 7,460 7,570 7,260 7,350 31,400
2018/04/23 7,530 7,590 7,310 7,490 30,700
2018/04/20 7,300 7,680 7,300 7,480 54,800
2018/04/19 7,130 7,430 6,910 7,370 65,700
2018/04/18 7,180 7,240 7,020 7,070 26,500
2018/04/17 7,110 7,270 7,050 7,180 23,600
2018/04/16 7,500 7,500 7,150 7,170 36,300
2018/04/13 7,380 7,480 7,240 7,480 41,800
2018/04/12 7,030 7,300 7,020 7,300 40,900
2018/04/11 7,450 7,450 7,000 7,030 49,900
2018/04/10 7,430 7,430 7,190 7,320 41,200
2018/04/09 7,040 7,380 7,040 7,370 54,500
2018/04/06 6,750 7,190 6,710 7,140 62,400
2018/04/05 6,740 6,840 6,710 6,740 18,700
2018/04/04 6,750 6,850 6,520 6,840 38,500
2018/04/03 6,700 6,780 6,560 6,660 47,800
2018/04/02 7,060 7,060 6,700 6,770 33,500
2018/03/30 6,900 7,270 6,800 6,930 85,300
2018/03/29 6,500 6,810 6,330 6,750 36,800
2018/03/28 6,410 6,570 6,210 6,490 33,700
2018/03/27 6,890 6,950 6,510 6,540 34,400
2018/03/26 6,470 6,770 6,280 6,720 37,100
2018/03/23 6,260 6,580 6,240 6,540 26,200
2018/03/22 6,250 6,520 6,250 6,490 21,400
2018/03/20 6,280 6,390 6,110 6,320 29,800
2018/03/19 6,000 6,250 5,930 6,210 32,100
2018/03/16 6,140 6,140 5,960 6,020 20,400
2018/03/15 5,970 6,230 5,970 6,160 16,400
2018/03/14 6,160 6,240 5,960 6,020 30,000
2018/03/13 5,950 6,290 5,870 6,160 52,400
2018/03/12 6,030 6,120 5,610 5,780 52,400
2018/03/09 6,300 6,380 6,020 6,040 45,400
2018/03/08 6,160 6,390 6,130 6,300 33,400
2018/03/07 6,400 7,310 6,130 6,160 79,400
2018/03/06 6,000 6,420 6,000 6,400 65,600
2018/03/05 5,820 5,930 5,690 5,910 51,500
2018/03/02 5,800 5,990 5,730 5,930 50,700
2018/03/01 5,970 6,240 5,840 5,970 87,400
2018/02/28 5,500 6,290 5,460 6,040 179,500
2018/02/27 5,400 5,580 5,180 5,530 79,500
2018/02/26 5,240 5,450 5,210 5,400 81,300
2018/02/23 4,785 5,100 4,775 5,050 58,600
2018/02/22 4,690 4,845 4,670 4,770 54,900
2018/02/21 4,680 4,770 4,615 4,620 45,800
2018/02/20 4,680 4,735 4,595 4,705 56,200
2018/02/19 4,440 4,630 4,270 4,555 129,100
2018/02/16 4,495 4,620 4,355 4,510 77,200
2018/02/15 4,380 4,410 4,200 4,410 82,300
2018/02/14 4,460 4,460 4,240 4,375 123,600
2018/02/13 4,890 4,890 4,460 4,460 230,500
2018/02/09 5,250 5,630 5,210 5,460 60,400
2018/02/08 5,610 5,770 5,590 5,650 62,000
2018/02/07 5,860 6,060 5,620 5,640 73,400
2018/02/06 5,560 5,780 5,290 5,610 118,100
2018/02/05 6,160 6,180 5,980 6,000 47,400
2018/02/02 6,470 6,470 6,240 6,290 36,200
2018/02/01 6,400 6,400 6,210 6,400 53,100
2018/01/31 6,060 6,470 6,060 6,310 91,900
2018/01/30 6,160 6,210 5,940 5,960 62,400
2018/01/29 5,840 6,300 5,820 6,200 85,900
2018/01/26 5,820 5,950 5,750 5,800 32,600
2018/01/25 5,650 5,760 5,590 5,720 27,900
2018/01/24 5,700 5,930 5,570 5,690 62,200
2018/01/23 5,460 5,750 5,450 5,650 45,200
2018/01/22 5,360 5,490 5,360 5,430 24,500
2018/01/19 5,260 5,570 5,260 5,400 50,600
2018/01/18 5,390 5,420 5,250 5,250 22,900
2018/01/17 5,290 5,370 5,240 5,350 18,400
2018/01/16 5,360 5,430 5,240 5,280 22,600
2018/01/15 5,500 5,520 5,220 5,360 47,300
2018/01/12 5,200 5,520 5,180 5,480 70,600
2018/01/11 5,000 5,240 4,950 5,180 65,500
2018/01/10 4,880 5,040 4,810 5,030 38,500
2018/01/09 4,885 4,920 4,790 4,860 38,600
2018/01/05 4,900 4,925 4,795 4,920 31,900
2018/01/04 5,020 5,020 4,905 4,925 38,000

このページの先頭へ