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
2019/12/30 1,100 1,140 1,091 1,123 38,200
2019/12/27 1,097 1,102 1,080 1,093 27,500
2019/12/26 1,060 1,104 1,059 1,086 62,600
2019/12/25 1,085 1,087 1,051 1,063 41,200
2019/12/24 1,078 1,088 1,060 1,084 32,100
2019/12/23 1,104 1,105 1,075 1,081 49,400
2019/12/20 1,099 1,110 1,086 1,104 35,000
2019/12/19 1,118 1,118 1,089 1,103 23,600
2019/12/18 1,129 1,138 1,086 1,118 60,000
2019/12/17 1,080 1,118 1,069 1,118 58,900
2019/12/16 1,064 1,068 1,014 1,060 34,600
2019/12/13 1,092 1,094 1,063 1,064 41,100
2019/12/12 1,093 1,124 1,076 1,081 69,800
2019/12/11 1,077 1,077 1,058 1,063 39,300
2019/12/10 1,100 1,128 1,073 1,077 66,700
2019/12/09 1,108 1,113 1,091 1,103 31,900
2019/12/06 1,119 1,121 1,098 1,107 40,000
2019/12/05 1,150 1,150 1,115 1,120 44,000
2019/12/04 1,104 1,154 1,085 1,138 77,000
2019/12/03 1,073 1,117 1,048 1,111 107,800
2019/12/02 1,020 1,080 1,010 1,079 111,300
2019/11/29 1,005 1,019 996 1,009 18,200
2019/11/28 1,043 1,050 996 1,005 56,800
2019/11/27 1,032 1,045 1,029 1,039 34,700
2019/11/26 1,057 1,057 1,007 1,032 245,800
2019/11/25 1,064 1,078 1,040 1,045 59,400
2019/11/22 1,035 1,088 1,025 1,041 112,700
2019/11/21 1,036 1,044 992 1,035 64,600
2019/11/20 987 1,032 987 1,024 77,200
2019/11/19 958 985 955 982 49,600
2019/11/18 967 968 929 958 62,600
2019/11/15 978 996 952 952 62,400
2019/11/14 968 988 967 981 29,900
2019/11/13 1,024 1,025 971 971 118,300
2019/11/12 938 1,034 934 1,024 198,200
2019/11/11 880 940 880 929 126,500
2019/11/08 877 878 864 872 48,800
2019/11/07 885 887 877 884 20,800
2019/11/06 890 896 880 885 21,700
2019/11/05 884 897 884 884 43,800
2019/11/01 858 866 856 866 14,900
2019/10/31 884 885 855 863 47,300
2019/10/30 876 884 868 884 57,000
2019/10/29 898 901 875 877 43,000
2019/10/28 904 904 886 887 38,900
2019/10/25 919 919 893 894 30,200
2019/10/24 910 918 909 913 23,700
2019/10/23 911 913 897 910 21,900
2019/10/21 868 900 868 900 27,600
2019/10/18 856 876 856 868 25,100
2019/10/17 865 871 859 860 18,100
2019/10/16 845 864 845 862 19,100
2019/10/15 817 843 817 842 24,700
2019/10/11 823 823 804 815 39,500
2019/10/10 841 841 809 815 41,600
2019/10/09 848 848 833 841 25,400
2019/10/08 851 868 842 853 34,400
2019/10/07 841 858 836 841 16,100
2019/10/04 885 885 845 855 36,900
2019/10/03 897 897 858 886 33,000
2019/10/02 912 925 906 907 20,800
2019/10/01 897 921 897 910 14,600
2019/09/30 888 903 883 898 13,800
2019/09/27 909 909 888 888 28,400
2019/09/26 945 950 905 911 37,000
2019/09/25 940 941 911 941 27,400
2019/09/24 928 941 926 934 21,200
2019/09/20 923 940 916 928 33,500
2019/09/19 928 941 920 931 27,500
2019/09/18 910 958 910 921 73,300
2019/09/17 909 921 905 921 23,600
2019/09/13 897 903 882 902 30,700
2019/09/12 893 909 887 894 35,900
2019/09/11 876 895 874 894 23,400
2019/09/10 874 880 872 874 19,700
2019/09/09 867 875 857 874 17,600
2019/09/06 856 870 850 857 28,700
2019/09/05 836 863 836 854 36,600
2019/09/04 837 837 818 826 16,300
2019/09/03 818 848 813 842 20,900
2019/09/02 813 825 808 814 23,700
2019/08/30 805 813 801 812 22,100
2019/08/29 809 817 796 803 20,000
2019/08/28 830 831 792 803 65,200
2019/08/27 875 875 835 835 58,200
2019/08/26 888 888 860 860 50,600
2019/08/23 921 921 901 903 20,800
2019/08/22 937 940 907 916 18,000
2019/08/21 944 948 933 934 11,800
2019/08/20 946 963 945 952 10,100
2019/08/19 945 961 941 943 8,700
2019/08/16 940 964 938 947 15,500
2019/08/15 939 960 931 954 19,400
2019/08/14 930 976 919 972 61,100
2019/08/13 987 987 880 930 118,800
2019/08/09 1,130 1,142 1,024 1,061 37,800
2019/08/08 1,105 1,138 1,103 1,125 27,800
2019/08/07 1,074 1,108 1,060 1,101 21,700
2019/08/06 1,002 1,089 999 1,089 35,700
2019/08/05 1,030 1,032 996 1,022 40,100
2019/08/02 1,072 1,074 1,040 1,047 25,100
2019/08/01 1,068 1,077 1,068 1,073 8,600
2019/07/31 1,082 1,082 1,067 1,068 7,900
2019/07/30 1,093 1,093 1,067 1,083 15,400
2019/07/29 1,091 1,096 1,082 1,093 11,500
2019/07/26 1,096 1,096 1,080 1,083 11,900
2019/07/25 1,109 1,109 1,089 1,096 15,600
2019/07/24 1,107 1,108 1,082 1,089 15,700
2019/07/23 1,079 1,108 1,078 1,105 25,100
2019/07/22 1,147 1,147 1,078 1,079 33,700
2019/07/19 1,110 1,148 1,110 1,148 8,000
2019/07/18 1,124 1,137 1,102 1,109 29,400
2019/07/17 1,131 1,141 1,118 1,121 16,800
2019/07/16 1,189 1,189 1,129 1,136 16,300
2019/07/12 1,182 1,210 1,174 1,193 14,600
2019/07/11 1,170 1,197 1,164 1,170 29,900
2019/07/10 1,171 1,184 1,158 1,158 24,100
2019/07/09 1,182 1,196 1,179 1,185 9,300
2019/07/08 1,189 1,200 1,173 1,181 13,100
2019/07/05 1,194 1,197 1,171 1,197 15,500
2019/07/04 1,187 1,195 1,174 1,194 15,300
2019/07/03 1,184 1,187 1,159 1,177 17,800
2019/07/02 1,149 1,189 1,138 1,189 37,800
2019/07/01 1,138 1,142 1,121 1,142 24,600
2019/06/28 1,073 1,105 1,066 1,098 30,100
2019/06/27 1,047 1,073 1,047 1,070 18,000
2019/06/26 1,055 1,081 1,048 1,062 15,500
2019/06/25 1,087 1,091 1,035 1,044 20,900
2019/06/24 1,048 1,056 1,040 1,044 7,400
2019/06/21 1,048 1,060 1,038 1,045 12,000
2019/06/20 1,055 1,065 1,041 1,041 12,400
2019/06/19 1,053 1,061 1,039 1,045 14,300
2019/06/18 1,052 1,059 1,027 1,047 32,400
2019/06/17 1,065 1,065 1,049 1,057 11,800
2019/06/14 1,069 1,079 1,057 1,070 9,400
2019/06/13 1,070 1,087 1,058 1,066 20,200
2019/06/12 1,083 1,110 1,071 1,078 25,500
2019/06/11 1,129 1,129 1,062 1,083 63,200
2019/06/10 1,114 1,131 1,105 1,129 10,800
2019/06/07 1,101 1,101 1,068 1,098 7,500
2019/06/06 1,115 1,115 1,091 1,100 10,700
2019/06/05 1,083 1,110 1,083 1,108 10,700
2019/06/04 1,058 1,084 1,045 1,076 18,100
2019/06/03 1,050 1,058 1,026 1,054 31,500
2019/05/31 1,099 1,099 1,056 1,061 13,500
2019/05/30 1,087 1,105 1,062 1,102 19,800
2019/05/29 1,128 1,139 1,082 1,085 25,200
2019/05/28 1,131 1,137 1,099 1,136 49,800
2019/05/27 1,042 1,139 1,034 1,135 58,500
2019/05/24 1,023 1,049 1,018 1,030 20,600
2019/05/23 1,036 1,038 1,017 1,020 20,800
2019/05/22 1,040 1,055 1,032 1,035 12,900
2019/05/21 1,044 1,054 1,026 1,037 19,900
2019/05/20 1,075 1,080 1,049 1,059 15,600
2019/05/17 1,077 1,077 1,055 1,077 24,100
2019/05/16 1,100 1,100 1,059 1,070 22,000
2019/05/15 1,141 1,141 1,086 1,094 16,800
2019/05/14 1,085 1,136 1,068 1,129 37,000
2019/05/13 1,083 1,184 1,071 1,121 86,400
2019/05/10 1,055 1,097 1,053 1,067 36,900
2019/05/09 1,102 1,105 1,034 1,055 63,800
2019/05/08 1,138 1,138 1,102 1,114 26,400
2019/05/07 1,121 1,150 1,121 1,143 19,100
2019/04/26 1,142 1,143 1,133 1,138 19,000
2019/04/25 1,147 1,155 1,136 1,148 25,400
2019/04/24 1,143 1,155 1,136 1,142 28,200
2019/04/23 1,186 1,199 1,141 1,144 43,100
2019/04/22 1,273 1,277 1,198 1,200 69,200
2019/04/19 1,186 1,282 1,186 1,273 94,500
2019/04/18 1,208 1,219 1,178 1,193 69,500
2019/04/17 1,110 1,209 1,103 1,206 92,900
2019/04/16 1,064 1,139 1,057 1,114 142,300
2019/04/15 1,059 1,092 1,041 1,088 70,500
2019/04/12 1,068 1,076 1,052 1,056 43,100
2019/04/11 1,078 1,085 1,062 1,068 44,300
2019/04/10 1,091 1,091 1,075 1,082 30,600
2019/04/09 1,118 1,120 1,089 1,100 29,400
2019/04/08 1,125 1,130 1,111 1,127 42,300
2019/04/05 1,133 1,146 1,117 1,123 37,800
2019/04/04 1,143 1,164 1,134 1,138 28,100
2019/04/03 1,139 1,158 1,126 1,152 24,900
2019/04/02 1,156 1,156 1,134 1,147 22,800
2019/04/01 1,151 1,175 1,147 1,153 38,300
2019/03/29 1,153 1,162 1,139 1,148 18,900
2019/03/28 1,174 1,174 1,148 1,156 28,600
2019/03/27 1,189 1,190 1,168 1,175 49,400
2019/03/26 1,203 1,213 1,186 1,195 64,000
2019/03/25 1,226 1,226 1,185 1,198 51,100
2019/03/22 1,215 1,227 1,202 1,227 23,500
2019/03/20 1,238 1,238 1,202 1,215 51,500
2019/03/19 1,252 1,252 1,218 1,223 37,700
2019/03/18 1,230 1,264 1,228 1,260 40,600
2019/03/15 1,221 1,240 1,217 1,230 42,100
2019/03/14 1,257 1,261 1,221 1,221 27,400
2019/03/13 1,256 1,266 1,248 1,253 22,700
2019/03/12 1,272 1,293 1,251 1,256 32,600
2019/03/11 1,252 1,265 1,235 1,258 20,700
2019/03/08 1,276 1,280 1,235 1,250 41,300
2019/03/07 1,355 1,355 1,300 1,306 33,200
2019/03/06 1,398 1,404 1,356 1,360 45,500
2019/03/05 1,393 1,435 1,377 1,405 64,700
2019/03/04 1,333 1,398 1,331 1,393 50,000
2019/03/01 1,311 1,335 1,298 1,321 24,500
2019/02/28 1,306 1,336 1,294 1,315 29,800
2019/02/27 1,296 1,345 1,296 1,313 34,400
2019/02/26 1,292 1,318 1,291 1,295 18,500
2019/02/25 1,282 1,302 1,281 1,292 12,400
2019/02/22 1,311 1,311 1,271 1,272 21,200
2019/02/21 1,347 1,349 1,291 1,314 13,700
2019/02/20 1,321 1,374 1,321 1,333 23,600
2019/02/19 1,284 1,342 1,275 1,321 27,600
2019/02/18 1,224 1,284 1,224 1,281 18,400
2019/02/15 1,290 1,290 1,208 1,217 33,300
2019/02/14 1,249 1,322 1,249 1,301 31,200
2019/02/13 1,222 1,249 1,203 1,246 44,900
2019/02/12 1,182 1,258 1,146 1,192 114,800
2019/02/08 1,285 1,310 1,262 1,272 47,000
2019/02/07 1,299 1,312 1,285 1,297 34,800
2019/02/06 1,313 1,313 1,284 1,288 20,000
2019/02/05 1,303 1,322 1,300 1,320 25,500
2019/02/04 1,330 1,330 1,300 1,303 29,600
2019/02/01 1,295 1,320 1,287 1,300 16,800
2019/01/31 1,321 1,349 1,280 1,295 47,400
2019/01/30 1,351 1,351 1,307 1,319 31,000
2019/01/29 1,315 1,381 1,298 1,364 31,200
2019/01/28 1,353 1,353 1,312 1,315 28,600
2019/01/25 1,375 1,389 1,333 1,363 21,100
2019/01/24 1,341 1,372 1,314 1,359 17,400
2019/01/23 1,342 1,370 1,330 1,341 20,800
2019/01/22 1,350 1,381 1,332 1,372 30,600
2019/01/21 1,355 1,398 1,344 1,350 36,600
2019/01/18 1,273 1,374 1,273 1,359 46,900
2019/01/17 1,251 1,277 1,245 1,274 20,100
2019/01/16 1,255 1,258 1,227 1,234 24,800
2019/01/15 1,237 1,280 1,228 1,261 17,900
2019/01/11 1,266 1,299 1,248 1,248 14,100
2019/01/10 1,270 1,294 1,241 1,270 13,300
2019/01/09 1,266 1,299 1,266 1,278 14,900
2019/01/08 1,250 1,295 1,230 1,269 32,000
2019/01/07 1,270 1,288 1,248 1,254 33,800
2019/01/04 1,209 1,223 1,179 1,209 87,300

このページの先頭へ