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

セキ(7857)の株価時系列情報

セキ(7857)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
2007/12/19 1,930 1,930 1,930 1,930 200
2007/12/17 1,780 1,780 1,780 1,780 100
2007/11/26 1,710 1,710 1,710 1,710 800
2007/11/21 1,750 1,750 1,750 1,750 100
2007/11/05 1,700 1,700 1,700 1,700 100
2007/10/15 1,700 1,700 1,700 1,700 800
2007/10/05 1,700 1,700 1,700 1,700 100
2007/10/02 1,700 1,700 1,700 1,700 100
2007/09/21 1,710 1,710 1,710 1,710 100
2007/09/20 1,691 1,700 1,691 1,700 700
2007/09/19 1,700 1,700 1,700 1,700 900
2007/09/18 1,691 1,700 1,691 1,700 1,000
2007/09/05 1,710 1,710 1,710 1,710 200
2007/08/27 1,700 1,700 1,700 1,700 300
2007/08/24 1,680 1,700 1,680 1,700 1,300
2007/08/23 1,621 1,642 1,621 1,642 500
2007/08/22 1,620 1,620 1,620 1,620 100
2007/08/20 1,650 1,650 1,650 1,650 200
2007/08/15 1,740 1,740 1,740 1,740 1,100
2007/08/03 1,750 1,750 1,750 1,750 300
2007/07/27 1,750 1,750 1,750 1,750 1,000
2007/07/26 1,750 1,750 1,750 1,750 600
2007/07/19 1,730 1,750 1,730 1,750 1,100
2007/07/18 1,730 1,730 1,730 1,730 100
2007/06/25 1,700 1,730 1,700 1,700 1,500
2007/06/22 1,605 1,605 1,605 1,605 300
2007/06/19 1,720 1,720 1,720 1,720 1,100
2007/06/15 1,720 1,720 1,720 1,720 1,100
2007/06/14 1,720 1,720 1,720 1,720 100
2007/06/06 1,720 1,720 1,720 1,720 600
2007/05/30 1,720 1,720 1,720 1,720 100
2007/05/25 1,720 1,720 1,710 1,710 2,000
2007/05/16 1,720 1,720 1,720 1,720 1,800
2007/05/09 1,751 1,751 1,751 1,751 100
2007/04/27 1,640 1,640 1,640 1,640 200
2007/04/25 1,789 1,789 1,699 1,700 2,700
2007/04/23 1,809 1,809 1,800 1,800 200
2007/04/20 1,780 1,780 1,780 1,780 200
2007/04/19 1,789 1,789 1,789 1,789 200
2007/04/13 1,700 1,800 1,700 1,800 200
2007/04/11 1,800 1,800 1,800 1,800 100
2007/03/23 1,660 1,700 1,660 1,700 700
2007/03/22 1,660 1,690 1,660 1,690 200
2007/03/20 1,600 1,600 1,600 1,600 700
2007/03/16 1,690 1,690 1,690 1,690 100
2007/03/15 1,699 1,699 1,699 1,699 1,100
2007/03/14 1,750 1,750 1,750 1,750 100
2007/03/09 1,698 1,698 1,698 1,698 200
2007/03/08 1,789 1,789 1,788 1,788 300
2007/03/07 1,789 1,789 1,789 1,789 100
2007/03/02 1,729 1,729 1,729 1,729 100
2007/03/01 1,789 1,789 1,789 1,789 100
2007/02/26 1,709 1,709 1,709 1,709 100
2007/02/23 1,690 1,769 1,690 1,769 1,300
2007/02/20 1,690 1,690 1,690 1,690 200
2007/02/16 1,690 1,690 1,690 1,690 1,100
2007/02/14 1,739 1,777 1,739 1,777 200
2007/02/13 1,665 1,739 1,665 1,739 1,200
2007/02/07 1,670 1,670 1,670 1,670 100
2007/02/05 1,650 1,650 1,650 1,650 200
2007/01/31 1,602 1,605 1,602 1,605 200
2007/01/25 1,650 1,650 1,650 1,650 1,000
2007/01/24 1,610 1,650 1,610 1,650 800
2007/01/23 1,609 1,609 1,609 1,609 200
2007/01/22 1,599 1,599 1,565 1,565 1,600
2007/01/19 1,650 1,650 1,600 1,600 1,000
2007/01/18 1,689 1,689 1,689 1,689 100
2007/01/15 1,690 1,690 1,690 1,690 1,100
2007/01/12 1,660 1,660 1,660 1,660 100
2007/01/05 1,700 1,700 1,690 1,690 300
2007/01/04 1,670 1,670 1,670 1,670 100

このページの先頭へ