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
2022/12/30 488 504 488 504 26,100
2022/12/29 483 491 482 491 18,500
2022/12/28 481 484 480 483 33,400
2022/12/27 482 485 481 483 24,900
2022/12/26 490 490 481 481 29,500
2022/12/23 486 486 481 482 29,100
2022/12/22 482 484 481 483 20,200
2022/12/21 483 488 481 482 29,600
2022/12/20 490 493 483 484 52,700
2022/12/19 493 495 490 490 37,300
2022/12/16 497 497 494 494 23,800
2022/12/15 496 498 496 497 12,800
2022/12/14 498 498 494 497 16,000
2022/12/13 497 497 494 494 15,200
2022/12/12 497 498 495 495 13,400
2022/12/09 493 497 493 497 14,900
2022/12/08 495 496 491 494 27,900
2022/12/07 496 498 495 496 19,900
2022/12/06 499 500 497 498 9,800
2022/12/05 500 502 497 499 24,600
2022/12/02 509 509 498 500 42,100
2022/12/01 508 508 500 500 19,100
2022/11/30 509 509 500 502 23,900
2022/11/29 502 511 500 509 52,800
2022/11/28 500 503 498 500 25,700
2022/11/25 500 500 496 498 27,800
2022/11/24 500 501 495 499 32,500
2022/11/22 493 497 493 496 29,600
2022/11/21 493 494 490 491 20,600
2022/11/18 487 494 487 489 26,700
2022/11/17 490 494 486 487 56,100
2022/11/16 498 498 490 494 48,200
2022/11/15 499 499 496 498 20,300
2022/11/14 504 504 497 500 28,900
2022/11/11 501 504 497 504 35,500
2022/11/10 502 503 500 500 13,900
2022/11/09 500 504 500 503 12,500
2022/11/08 502 503 498 498 24,500
2022/11/07 498 502 495 502 27,400
2022/11/04 497 500 493 495 24,700
2022/11/02 500 502 496 497 20,300
2022/11/01 498 502 497 500 16,400
2022/10/31 494 500 492 497 29,700
2022/10/28 499 502 492 492 85,400
2022/10/27 500 502 500 500 12,800
2022/10/26 500 502 497 500 14,600
2022/10/25 501 501 495 498 25,900
2022/10/24 504 504 492 495 42,800
2022/10/21 502 506 498 501 36,100
2022/10/20 502 506 502 506 19,100
2022/10/19 505 507 501 502 24,000
2022/10/18 507 510 503 504 22,300
2022/10/17 504 507 501 507 22,800
2022/10/14 503 505 498 503 32,400
2022/10/13 501 504 494 494 44,700
2022/10/12 503 510 501 503 31,200
2022/10/11 529 529 503 503 80,000
2022/10/07 530 539 530 531 17,800
2022/10/06 532 542 532 535 21,300
2022/10/05 546 547 535 535 14,400
2022/10/04 536 547 533 542 19,000
2022/10/03 530 531 524 528 15,000
2022/09/30 525 540 524 534 23,800
2022/09/29 542 542 520 523 34,600
2022/09/28 530 539 521 539 42,200
2022/09/27 540 540 530 530 20,700
2022/09/26 551 551 537 540 34,300
2022/09/22 554 554 544 554 18,300
2022/09/21 553 553 545 548 13,900
2022/09/20 544 553 543 553 14,000
2022/09/16 545 547 540 540 21,900
2022/09/15 547 550 546 546 12,600
2022/09/14 551 553 546 546 32,900
2022/09/13 555 556 550 554 19,100
2022/09/12 555 562 553 555 18,400
2022/09/09 551 561 551 554 18,400
2022/09/08 561 561 552 554 23,800
2022/09/07 560 561 550 555 20,300
2022/09/06 565 571 560 560 16,500
2022/09/05 563 568 563 564 25,100
2022/09/02 569 570 556 560 28,000
2022/09/01 583 583 569 569 33,800
2022/08/31 570 583 569 582 36,500
2022/08/30 556 574 555 574 35,500
2022/08/29 550 565 546 559 29,800
2022/08/26 551 557 551 552 10,500
2022/08/25 553 555 549 555 12,500
2022/08/24 550 552 546 546 7,900
2022/08/23 549 549 541 548 15,400
2022/08/22 548 553 548 552 14,300
2022/08/19 554 555 550 550 19,800
2022/08/18 560 560 548 555 20,400
2022/08/17 565 566 560 560 13,000
2022/08/16 559 565 556 565 12,900
2022/08/15 564 564 554 561 16,400
2022/08/12 565 566 558 559 30,800
2022/08/10 545 563 534 563 74,100
2022/08/09 528 544 525 542 53,200
2022/08/08 520 527 517 525 22,200
2022/08/05 524 527 521 527 10,300
2022/08/04 523 527 517 527 13,700
2022/08/03 518 521 515 518 9,000
2022/08/02 524 524 515 518 15,500
2022/08/01 525 529 524 524 13,100
2022/07/29 526 528 520 526 14,900
2022/07/28 524 529 521 529 18,800
2022/07/27 527 527 521 522 7,800
2022/07/26 527 527 523 525 17,200
2022/07/25 525 526 521 526 24,100
2022/07/22 520 522 518 521 24,300
2022/07/21 517 518 514 518 9,600
2022/07/20 520 520 511 516 20,100
2022/07/19 508 509 505 508 7,600
2022/07/15 511 512 509 509 7,300
2022/07/14 508 515 508 515 6,500
2022/07/13 508 511 508 510 4,800
2022/07/12 511 512 507 508 10,600
2022/07/11 512 520 512 517 17,800
2022/07/08 520 520 511 512 26,700
2022/07/07 518 520 514 520 6,700
2022/07/06 512 518 512 517 13,200
2022/07/05 516 520 513 513 20,400
2022/07/04 521 521 514 519 18,700
2022/07/01 522 522 514 521 31,100
2022/06/30 520 520 514 514 23,100
2022/06/29 510 520 507 520 34,800
2022/06/28 509 510 502 510 22,400
2022/06/27 496 508 496 507 23,900
2022/06/24 515 522 490 490 62,200
2022/06/23 498 498 490 490 23,200
2022/06/22 499 499 487 494 27,600
2022/06/21 487 496 487 496 8,100
2022/06/20 495 495 484 489 23,700
2022/06/17 490 495 486 487 40,000
2022/06/16 495 499 495 498 13,100
2022/06/15 500 501 489 489 25,100
2022/06/14 505 506 497 499 30,100
2022/06/13 506 511 505 505 21,600
2022/06/10 524 524 514 517 26,200
2022/06/09 513 524 512 523 42,000
2022/06/08 517 517 514 514 28,500
2022/06/07 508 517 508 517 27,400
2022/06/06 500 512 500 504 36,700
2022/06/03 505 505 496 497 19,600
2022/06/02 500 509 495 506 22,400
2022/06/01 502 505 501 505 15,100
2022/05/31 500 505 498 505 17,900
2022/05/30 500 501 492 500 63,800
2022/05/27 497 497 490 491 10,200
2022/05/26 490 499 488 492 22,800
2022/05/25 487 488 483 486 14,300
2022/05/24 490 491 483 484 22,500
2022/05/23 496 496 491 493 15,100
2022/05/20 487 489 486 489 11,100
2022/05/19 482 486 481 486 14,100
2022/05/18 490 492 487 490 9,600
2022/05/17 492 495 484 485 19,000
2022/05/16 495 495 486 490 18,100
2022/05/13 497 503 492 495 21,700
2022/05/12 492 496 486 495 41,700
2022/05/11 477 494 477 494 83,800
2022/05/10 515 523 500 523 32,600
2022/05/09 505 523 505 523 71,500
2022/05/06 517 517 500 507 36,800
2022/05/02 501 520 500 520 51,100
2022/04/28 492 507 484 507 57,500
2022/04/27 474 496 471 496 59,800
2022/04/26 487 488 484 485 8,500
2022/04/25 496 496 484 487 25,300
2022/04/22 495 495 491 493 12,400
2022/04/21 498 499 493 498 17,100
2022/04/20 500 500 491 493 16,300
2022/04/19 496 499 493 495 10,200
2022/04/18 498 498 491 496 11,800
2022/04/15 497 499 492 497 15,800
2022/04/14 502 503 495 502 21,800
2022/04/13 502 502 497 501 17,400
2022/04/12 508 508 498 498 27,100
2022/04/11 518 518 502 508 24,700
2022/04/08 505 509 501 509 24,000
2022/04/07 514 514 504 504 19,700
2022/04/06 516 520 511 520 19,800
2022/04/05 520 520 515 516 18,000
2022/04/04 516 520 511 520 22,200
2022/04/01 517 517 509 510 28,600
2022/03/31 513 524 511 521 49,000
2022/03/30 516 518 506 517 131,100
2022/03/29 533 533 517 528 165,900
2022/03/28 533 533 524 533 63,000
2022/03/25 531 534 524 533 69,100
2022/03/24 522 529 519 529 28,800
2022/03/23 521 530 519 528 52,400
2022/03/22 523 525 513 514 54,200
2022/03/18 506 520 505 520 57,800
2022/03/17 509 511 497 506 54,100
2022/03/16 501 504 499 502 45,100
2022/03/15 493 499 493 497 54,700
2022/03/14 488 494 486 493 67,200
2022/03/11 485 488 477 485 105,700
2022/03/10 486 491 482 487 85,600
2022/03/09 490 493 471 473 123,000
2022/03/08 495 503 490 494 68,200
2022/03/07 505 505 496 496 102,200
2022/03/04 510 510 504 506 133,500
2022/03/03 517 519 510 510 42,900
2022/03/02 526 527 515 516 36,600
2022/03/01 520 525 518 525 38,700
2022/02/28 513 519 512 518 40,900
2022/02/25 515 525 511 511 96,000
2022/02/24 511 513 507 511 35,900
2022/02/22 506 511 505 510 39,200
2022/02/21 510 512 507 510 39,100
2022/02/18 501 516 496 516 81,900
2022/02/17 511 512 506 507 32,400
2022/02/16 511 516 509 512 26,100
2022/02/15 511 515 505 508 44,800
2022/02/14 518 518 510 511 43,500
2022/02/10 527 530 520 524 42,600
2022/02/09 520 526 518 526 33,800
2022/02/08 523 524 517 520 23,100
2022/02/07 518 526 515 523 37,300
2022/02/04 517 522 517 520 24,000
2022/02/03 521 522 516 519 37,400
2022/02/02 519 527 517 527 42,300
2022/02/01 516 523 513 516 26,900
2022/01/31 518 520 512 515 24,800
2022/01/28 512 519 505 519 39,400
2022/01/27 522 523 503 504 58,300
2022/01/26 518 525 518 523 23,100
2022/01/25 533 533 517 518 44,300
2022/01/24 526 531 523 531 34,400
2022/01/21 532 533 523 533 51,900
2022/01/20 535 538 531 532 32,300
2022/01/19 540 540 531 534 46,800
2022/01/18 550 552 541 541 38,700
2022/01/17 557 559 548 550 25,900
2022/01/14 556 558 550 556 44,100
2022/01/13 564 564 557 560 26,300
2022/01/12 565 567 560 565 26,300
2022/01/11 563 569 559 568 17,000
2022/01/07 563 568 555 559 34,100
2022/01/06 557 565 551 561 34,600
2022/01/05 573 573 557 557 61,000
2022/01/04 583 583 565 573 29,700

このページの先頭へ