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
2020/12/30 612 614 602 611 29,100
2020/12/29 606 616 605 612 39,400
2020/12/28 617 617 597 601 51,400
2020/12/25 605 613 600 612 45,700
2020/12/24 602 607 596 596 41,600
2020/12/23 600 602 596 600 13,500
2020/12/22 605 608 596 600 38,200
2020/12/21 615 618 605 609 21,200
2020/12/18 602 618 602 615 42,200
2020/12/17 602 604 595 598 38,300
2020/12/16 606 609 600 604 43,800
2020/12/15 616 616 608 608 18,100
2020/12/14 613 619 610 612 24,000
2020/12/11 620 620 604 608 71,700
2020/12/10 630 636 623 624 19,600
2020/12/09 628 639 628 634 36,400
2020/12/08 635 637 615 627 52,600
2020/12/07 616 645 615 640 108,400
2020/12/04 618 620 602 608 28,900
2020/12/03 602 617 601 616 45,200
2020/12/02 601 602 596 598 47,000
2020/12/01 599 603 591 591 29,200
2020/11/30 600 604 598 598 48,000
2020/11/27 582 600 582 598 42,600
2020/11/26 588 592 582 582 50,700
2020/11/25 597 597 585 588 44,400
2020/11/24 596 602 588 591 65,600
2020/11/20 593 597 583 587 57,600
2020/11/19 600 601 592 593 61,100
2020/11/18 611 611 597 601 77,200
2020/11/17 638 641 608 620 68,000
2020/11/16 645 645 631 638 29,400
2020/11/13 642 642 619 627 29,100
2020/11/12 644 644 631 642 24,600
2020/11/11 630 645 625 645 35,600
2020/11/10 635 637 619 627 54,600
2020/11/09 633 639 631 635 21,700
2020/11/06 645 645 629 643 28,400
2020/11/05 631 643 616 643 29,200
2020/11/04 629 630 611 630 19,900
2020/11/02 607 627 605 623 27,000
2020/10/30 630 631 607 607 30,400
2020/10/29 628 640 625 632 33,600
2020/10/28 632 632 623 630 21,600
2020/10/27 628 632 623 632 18,900
2020/10/26 640 643 626 636 19,300
2020/10/23 630 634 620 634 25,800
2020/10/22 654 654 621 625 51,000
2020/10/21 654 662 650 650 20,300
2020/10/20 655 665 650 652 31,200
2020/10/19 675 686 651 655 60,500
2020/10/16 689 695 672 675 16,300
2020/10/15 706 706 680 680 19,400
2020/10/14 698 702 696 701 7,900
2020/10/13 700 707 696 700 13,100
2020/10/12 699 705 696 698 14,900
2020/10/09 699 708 695 698 38,600
2020/10/08 713 716 696 700 39,100
2020/10/07 711 720 707 711 24,100
2020/10/06 727 729 715 717 10,200
2020/10/05 713 726 713 717 11,100
2020/10/02 754 754 713 713 11,600
2020/09/30 752 754 745 745 12,900
2020/09/29 753 767 743 757 47,600
2020/09/28 723 776 723 753 40,100
2020/09/25 720 726 709 719 23,700
2020/09/24 717 725 706 711 17,300
2020/09/23 738 738 713 727 21,400
2020/09/18 749 749 724 738 26,400
2020/09/17 735 750 732 742 23,400
2020/09/16 708 731 708 731 17,900
2020/09/15 730 730 700 701 17,300
2020/09/14 731 731 721 727 10,800
2020/09/11 696 728 691 728 46,800
2020/09/10 706 708 658 666 52,300
2020/09/09 708 715 706 706 18,200
2020/09/08 710 712 705 712 14,500
2020/09/07 700 707 700 701 6,400
2020/09/04 700 700 695 699 4,500
2020/09/03 711 714 703 703 7,000
2020/09/02 703 704 696 704 4,600
2020/09/01 697 705 694 697 7,700
2020/08/31 697 711 696 696 9,600
2020/08/28 719 719 691 697 27,700
2020/08/27 711 713 703 713 11,100
2020/08/26 707 718 701 704 15,000
2020/08/25 707 707 699 703 14,400
2020/08/24 700 707 695 695 11,700
2020/08/21 700 705 692 699 13,400
2020/08/20 703 704 692 692 13,400
2020/08/19 703 703 693 703 17,800
2020/08/18 713 713 696 696 17,500
2020/08/17 703 713 699 713 20,000
2020/08/14 684 706 682 697 23,400
2020/08/13 682 684 673 682 19,300
2020/08/12 660 674 660 674 14,900
2020/08/11 664 670 657 668 31,200
2020/08/07 664 680 663 678 12,800
2020/08/06 664 664 649 656 15,400
2020/08/05 638 664 630 664 15,200
2020/08/04 635 643 635 638 13,500
2020/08/03 636 638 622 626 21,000
2020/07/31 660 660 630 630 21,700
2020/07/30 670 674 654 669 21,600
2020/07/29 676 676 667 668 14,700
2020/07/28 692 694 681 681 8,100
2020/07/27 670 684 661 684 13,500
2020/07/22 680 680 670 670 20,500
2020/07/21 676 681 668 670 25,700
2020/07/20 688 694 676 680 15,000
2020/07/17 698 698 685 686 23,500
2020/07/16 724 724 703 704 13,300
2020/07/15 703 713 699 713 15,900
2020/07/14 704 706 696 696 10,000
2020/07/13 704 709 696 704 11,500
2020/07/10 710 712 692 694 21,700
2020/07/09 724 724 710 710 16,500
2020/07/08 730 733 724 724 5,900
2020/07/07 733 734 723 730 8,500
2020/07/06 726 734 726 730 10,100
2020/07/03 720 726 719 726 9,300
2020/07/02 747 747 723 728 23,000
2020/07/01 747 747 721 732 25,100
2020/06/30 738 746 725 736 20,800
2020/06/29 738 738 720 734 13,300
2020/06/26 721 737 717 737 20,400
2020/06/25 729 729 717 719 17,500
2020/06/24 733 733 725 727 5,900
2020/06/23 736 741 723 733 21,400
2020/06/22 741 741 728 736 13,600
2020/06/19 743 745 722 741 27,600
2020/06/18 735 742 729 734 12,900
2020/06/17 729 736 724 734 14,000
2020/06/16 718 740 718 735 35,900
2020/06/15 760 760 708 710 56,800
2020/06/12 757 766 751 763 35,800
2020/06/11 795 795 781 781 28,400
2020/06/10 815 815 790 794 39,000
2020/06/09 835 835 803 817 19,300
2020/06/08 801 836 796 834 89,200
2020/06/05 798 801 789 796 25,200
2020/06/04 793 795 784 795 21,100
2020/06/03 796 796 780 790 32,300
2020/06/02 797 797 784 787 24,400
2020/06/01 791 792 781 789 15,600
2020/05/29 795 805 793 795 20,500
2020/05/28 786 805 786 798 30,900
2020/05/27 800 800 791 799 13,900
2020/05/26 795 797 786 795 16,200
2020/05/25 802 802 780 789 24,300
2020/05/22 821 821 788 794 20,900
2020/05/21 843 843 819 823 11,900
2020/05/20 839 841 818 827 10,400
2020/05/19 805 843 797 843 21,100
2020/05/18 797 799 790 797 17,200
2020/05/15 812 812 789 791 12,700
2020/05/14 801 839 801 812 23,300
2020/05/13 791 808 790 808 18,500
2020/05/12 813 816 795 795 16,600
2020/05/11 792 810 786 810 28,200
2020/05/08 814 822 806 822 12,000
2020/05/07 811 819 801 814 11,200
2020/05/01 812 816 787 796 10,100
2020/04/30 840 842 813 816 10,400
2020/04/28 822 822 797 816 7,500
2020/04/27 802 813 799 813 12,400
2020/04/24 814 814 783 800 18,800
2020/04/23 777 786 775 784 6,200
2020/04/22 772 784 767 772 12,700
2020/04/21 770 789 765 780 18,800
2020/04/20 775 796 775 780 8,600
2020/04/17 794 809 777 779 10,900
2020/04/16 754 792 754 784 21,100
2020/04/15 783 786 759 765 22,000
2020/04/14 811 820 776 780 18,100
2020/04/13 841 841 797 797 21,700
2020/04/10 848 857 830 841 15,200
2020/04/09 831 860 830 860 21,700
2020/04/08 781 846 769 835 32,300
2020/04/07 765 793 753 780 16,000
2020/04/06 716 757 714 752 20,300
2020/04/03 739 753 716 726 15,000
2020/04/02 778 782 734 734 25,800
2020/04/01 810 819 781 784 20,500
2020/03/31 828 837 804 814 21,900
2020/03/30 842 842 798 838 68,700
2020/03/27 836 859 819 859 76,800
2020/03/26 804 826 779 825 32,800
2020/03/25 809 810 773 808 37,000
2020/03/24 749 753 721 749 26,800
2020/03/23 729 729 694 715 39,600
2020/03/19 718 744 708 728 39,300
2020/03/18 677 723 677 703 51,800
2020/03/17 605 673 598 666 48,700
2020/03/16 650 655 621 624 49,000
2020/03/13 611 640 599 621 62,300
2020/03/12 689 699 652 663 55,000
2020/03/11 738 752 701 701 24,100
2020/03/10 695 736 671 735 64,300
2020/03/09 761 773 724 727 46,900
2020/03/06 820 825 791 791 39,000
2020/03/05 847 851 824 829 28,000
2020/03/04 820 846 815 829 35,800
2020/03/03 884 891 826 828 45,200
2020/03/02 805 866 805 846 47,100
2020/02/28 820 840 798 807 64,300
2020/02/27 912 912 858 860 39,200
2020/02/26 880 906 879 906 33,000
2020/02/25 900 912 889 890 45,700
2020/02/21 960 966 940 941 16,700
2020/02/20 974 980 961 961 14,300
2020/02/19 938 979 938 968 27,700
2020/02/18 970 970 939 952 26,800
2020/02/17 990 990 965 970 20,000
2020/02/14 1,003 1,003 989 994 17,800
2020/02/13 1,000 1,005 991 1,001 12,700
2020/02/12 998 1,007 988 997 21,000
2020/02/10 1,000 1,013 985 985 60,000
2020/02/07 1,050 1,050 1,032 1,042 13,100
2020/02/06 1,049 1,049 1,035 1,045 31,300
2020/02/05 1,008 1,030 1,008 1,024 28,000
2020/02/04 1,008 1,008 996 1,008 23,300
2020/02/03 999 1,010 991 1,000 17,400
2020/01/31 1,000 1,022 1,000 1,009 14,200
2020/01/30 1,024 1,030 1,004 1,004 24,700
2020/01/29 1,012 1,031 1,012 1,024 14,900
2020/01/28 1,003 1,036 995 1,019 36,500
2020/01/27 1,031 1,040 1,011 1,014 20,600
2020/01/24 1,055 1,055 1,039 1,040 20,700
2020/01/23 1,057 1,057 1,020 1,048 48,000
2020/01/22 1,069 1,074 1,060 1,060 23,000
2020/01/21 1,079 1,079 1,059 1,069 29,900
2020/01/20 1,091 1,091 1,072 1,079 12,500
2020/01/17 1,081 1,086 1,067 1,083 24,400
2020/01/16 1,081 1,092 1,072 1,081 23,700
2020/01/15 1,110 1,112 1,083 1,097 38,500
2020/01/14 1,120 1,120 1,101 1,114 20,600
2020/01/10 1,116 1,120 1,091 1,105 39,400
2020/01/09 1,110 1,127 1,103 1,113 27,700
2020/01/08 1,129 1,129 1,081 1,102 31,200
2020/01/07 1,099 1,133 1,092 1,129 34,300
2020/01/06 1,093 1,112 1,076 1,079 36,500

このページの先頭へ