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
2010/12/30 0 0 0 1,650 0
2010/12/29 0 0 0 1,650 0
2010/12/28 0 0 0 1,650 0
2010/12/27 0 0 0 1,650 0
2010/12/24 1,650 1,650 1,650 1,650 700
2010/12/20 0 0 0 1,650 0
2010/12/17 1,650 1,650 1,650 1,650 1,100
2010/12/16 1,640 1,645 1,640 1,645 2,900
2010/12/15 1,639 1,639 1,639 1,639 1,000
2010/12/14 0 0 0 1,650 0
2010/12/13 0 0 0 1,650 0
2010/12/10 0 0 0 1,650 0
2010/12/09 0 0 0 1,650 0
2010/12/08 0 0 0 1,650 0
2010/12/07 0 0 0 1,650 0
2010/12/06 1,650 1,650 1,650 1,650 200
2010/12/03 0 0 0 1,650 0
2010/12/02 0 0 0 1,650 0
2010/12/01 0 0 0 1,650 0
2010/11/30 0 0 0 1,650 0
2010/11/29 0 0 0 1,650 0
2010/11/26 0 0 0 1,650 0
2010/11/25 1,650 1,650 1,650 1,650 800
2010/11/24 0 0 0 1,650 0
2010/11/22 0 0 0 1,650 0
2010/11/19 0 0 0 1,650 0
2010/11/18 0 0 0 1,650 0
2010/11/17 1,650 1,650 1,650 1,650 400
2010/11/16 1,610 1,610 1,610 1,610 600
2010/11/15 0 0 0 1,670 0
2010/11/12 0 0 0 1,610 0
2010/11/11 1,600 1,610 1,600 1,610 600
2010/11/10 0 0 0 1,600 0
2010/11/09 0 0 0 1,600 0
2010/11/08 0 0 0 1,600 0
2010/11/05 1,600 1,600 1,600 1,600 200
2010/11/04 0 0 0 1,600 0
2010/11/02 0 0 0 1,600 0
2010/11/01 0 0 0 1,600 0
2010/10/29 0 0 0 1,600 0
2010/10/28 0 0 0 1,600 0
2010/10/27 1,600 1,600 1,600 1,600 100
2010/10/26 0 0 0 1,590 0
2010/10/25 1,589 1,590 1,589 1,590 800
2010/10/22 0 0 0 1,530 0
2010/10/21 1,530 1,530 1,530 1,530 300
2010/10/20 0 0 0 1,590 0
2010/10/19 0 0 0 1,590 0
2010/10/18 0 0 0 1,590 0
2010/10/15 1,590 1,590 1,590 1,590 900
2010/10/14 0 0 0 1,599 0
2010/10/13 0 0 0 1,599 0
2010/10/12 0 0 0 1,599 0
2010/10/08 0 0 0 1,599 0
2010/10/07 0 0 0 1,599 0
2010/10/06 0 0 0 1,599 0
2010/10/05 1,599 1,599 1,599 1,599 100
2010/10/04 0 0 0 1,590 0
2010/10/01 0 0 0 1,590 0
2010/09/30 0 0 0 1,590 0
2010/09/29 0 0 0 1,590 0
2010/09/28 0 0 0 1,600 0
2010/09/27 1,600 1,600 1,600 1,600 200
2010/09/24 0 0 0 1,600 0
2010/09/22 1,600 1,600 1,600 1,600 800
2010/09/21 1,600 1,600 1,600 1,600 100
2010/09/17 0 0 0 1,600 0
2010/09/16 0 0 0 1,600 0
2010/09/15 1,600 1,600 1,600 1,600 1,000
2010/09/14 0 0 0 1,600 0
2010/09/13 0 0 0 1,600 0
2010/09/10 0 0 0 1,600 0
2010/09/09 0 0 0 1,600 0
2010/09/08 0 0 0 1,600 0
2010/09/07 0 0 0 1,600 0
2010/09/06 0 0 0 1,600 0
2010/09/03 1,600 1,600 1,600 1,600 100
2010/09/02 0 0 0 1,650 0
2010/09/01 0 0 0 1,650 0
2010/08/31 0 0 0 1,650 0
2010/08/30 0 0 0 1,700 0
2010/08/27 0 0 0 1,700 0
2010/08/26 0 0 0 1,700 0
2010/08/25 1,600 1,700 1,600 1,700 900
2010/08/24 0 0 0 1,600 0
2010/08/23 0 0 0 1,600 0
2010/08/20 0 0 0 1,600 0
2010/08/19 0 0 0 1,600 0
2010/08/18 0 0 0 1,600 0
2010/08/17 0 0 0 1,600 0
2010/08/16 1,600 1,600 1,600 1,600 1,000
2010/08/13 0 0 0 1,600 0
2010/08/12 0 0 0 1,600 0
2010/08/11 0 0 0 1,600 0
2010/08/10 0 0 0 1,600 0
2010/08/09 0 0 0 1,600 0
2010/08/06 0 0 0 1,600 0
2010/08/05 1,600 1,600 1,600 1,600 200
2010/08/04 0 0 0 1,600 0
2010/08/03 0 0 0 1,600 0
2010/08/02 0 0 0 1,600 0
2010/07/30 0 0 0 1,600 0
2010/07/29 0 0 0 1,600 0
2010/07/28 0 0 0 1,600 0
2010/07/27 0 0 0 1,600 0
2010/07/26 0 0 0 1,600 0
2010/07/23 1,600 1,600 1,600 1,600 800
2010/07/22 0 0 0 1,610 0
2010/07/21 0 0 0 1,610 0
2010/07/20 0 0 0 1,610 0
2010/07/16 1,610 1,610 1,610 1,610 2,900
2010/07/15 1,650 1,650 1,650 1,650 1,400
2010/07/14 0 0 0 1,650 0
2010/07/13 0 0 0 1,650 0
2010/07/12 0 0 0 1,650 0
2010/07/09 0 0 0 1,650 0
2010/07/08 0 0 0 1,650 0
2010/07/07 0 0 0 1,650 0
2010/07/06 1,650 1,650 1,650 1,650 200
2010/07/05 0 0 0 1,650 0
2010/07/02 0 0 0 1,650 0
2010/07/01 0 0 0 1,650 0
2010/06/30 0 0 0 1,650 0
2010/06/29 1,650 1,650 1,650 1,650 500
2010/06/28 0 0 0 1,600 0
2010/06/25 1,600 1,600 1,600 1,600 1,400
2010/06/24 0 0 0 1,600 0
2010/06/23 0 0 0 1,600 0
2010/06/22 0 0 0 1,600 0
2010/06/21 0 0 0 1,600 0
2010/06/18 0 0 0 1,600 0
2010/06/17 0 0 0 1,600 0
2010/06/16 0 0 0 1,600 0
2010/06/15 1,600 1,600 1,600 1,600 1,000
2010/06/14 0 0 0 1,600 0
2010/06/11 0 0 0 1,600 0
2010/06/10 0 0 0 1,600 0
2010/06/09 0 0 0 1,600 0
2010/06/08 0 0 0 1,600 0
2010/06/07 0 0 0 1,600 0
2010/06/04 1,600 1,600 1,600 1,600 300
2010/06/03 0 0 0 1,600 0
2010/06/02 0 0 0 1,600 0
2010/06/01 0 0 0 1,600 0
2010/05/31 0 0 0 1,600 0
2010/05/28 0 0 0 1,600 0
2010/05/27 0 0 0 1,600 0
2010/05/26 0 0 0 1,600 0
2010/05/25 1,600 1,600 1,600 1,600 1,000
2010/05/24 0 0 0 1,650 0
2010/05/21 0 0 0 1,650 0
2010/05/20 0 0 0 1,650 0
2010/05/19 1,650 1,650 1,650 1,650 500
2010/05/18 0 0 0 1,653 0
2010/05/17 1,653 1,653 1,653 1,653 1,000
2010/05/14 0 0 0 1,650 0
2010/05/13 0 0 0 1,650 0
2010/05/12 0 0 0 1,650 0
2010/05/11 0 0 0 1,650 0
2010/05/10 0 0 0 1,650 0
2010/05/07 0 0 0 1,650 0
2010/05/06 0 0 0 1,650 0
2010/04/30 0 0 0 1,650 0
2010/04/28 0 0 0 1,650 0
2010/04/27 1,650 1,650 1,650 1,650 500
2010/04/26 1,600 1,600 1,600 1,600 200
2010/04/23 1,600 1,600 1,600 1,600 100
2010/04/22 0 0 0 1,599 0
2010/04/21 0 0 0 1,599 0
2010/04/20 0 0 0 1,599 0
2010/04/19 1,599 1,599 1,599 1,599 100
2010/04/16 1,599 1,599 1,599 1,599 100
2010/04/15 1,590 1,590 1,590 1,590 200
2010/04/14 1,559 1,559 1,559 1,559 100
2010/04/13 1,599 1,599 1,599 1,599 100
2010/04/12 1,559 1,559 1,559 1,559 100
2010/04/09 0 0 0 1,599 0
2010/04/08 0 0 0 1,599 0
2010/04/07 0 0 0 1,599 0
2010/04/06 0 0 0 1,599 0
2010/04/05 1,599 1,599 1,599 1,599 200
2010/04/02 0 0 0 1,589 0
2010/04/01 0 0 0 1,589 0
2010/03/24 1,599 1,599 1,599 1,599 1,000
2010/03/18 1,600 1,600 1,600 1,600 2,100
2010/03/17 1,600 1,600 1,600 1,600 2,000
2010/03/16 1,600 1,600 1,600 1,600 2,000
2010/03/15 1,600 1,600 1,560 1,565 5,100
2010/03/12 1,605 1,605 1,605 1,605 1,000
2010/03/11 1,605 1,605 1,605 1,605 1,000
2010/03/10 1,605 1,605 1,605 1,605 1,000
2010/03/04 1,600 1,600 1,600 1,600 1,000
2010/03/03 1,610 1,610 1,610 1,610 1,000
2010/03/02 1,600 1,600 1,600 1,600 1,000
2010/03/01 1,605 1,605 1,605 1,605 1,000
2010/02/25 1,600 1,600 1,600 1,600 800
2010/02/24 1,600 1,600 1,600 1,600 1,000
2010/02/23 1,600 1,600 1,600 1,600 1,000
2010/02/22 1,600 1,600 1,600 1,600 1,000
2010/02/19 1,605 1,605 1,605 1,605 1,000
2010/02/15 1,650 1,650 1,650 1,650 100
2010/02/12 1,600 1,600 1,600 1,600 1,000
2010/02/08 1,650 1,650 1,650 1,650 200
2010/01/27 1,650 1,650 1,650 1,650 900
2010/01/15 1,600 1,600 1,600 1,600 900
2010/01/14 1,600 1,600 1,600 1,600 800
2010/01/05 1,600 1,600 1,600 1,600 100

このページの先頭へ