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
2014/12/30 1,480 1,480 1,480 1,480 200
2014/12/29 1,467 1,467 1,467 1,467 100
2014/12/26 1,450 1,450 1,450 1,450 100
2014/12/25 1,480 1,480 1,480 1,480 700
2014/12/22 1,506 1,506 1,506 1,506 100
2014/12/19 1,498 1,501 1,465 1,465 400
2014/12/16 1,447 1,447 1,447 1,447 100
2014/12/15 1,453 1,477 1,453 1,477 4,700
2014/12/11 1,453 1,453 1,453 1,453 1,000
2014/12/05 1,475 1,478 1,475 1,478 1,200
2014/12/03 1,455 1,470 1,455 1,470 2,900
2014/11/25 1,467 1,467 1,467 1,467 800
2014/11/17 1,470 1,470 1,469 1,470 900
2014/11/14 1,456 1,470 1,456 1,470 300
2014/11/13 1,455 1,455 1,455 1,455 100
2014/11/11 1,455 1,456 1,455 1,456 200
2014/11/10 1,450 1,450 1,450 1,450 200
2014/11/06 1,474 1,480 1,450 1,450 2,300
2014/11/05 1,472 1,472 1,472 1,472 100
2014/10/30 1,442 1,442 1,442 1,442 100
2014/10/24 1,469 1,469 1,469 1,469 700
2014/10/22 1,449 1,449 1,449 1,449 100
2014/10/16 1,449 1,449 1,449 1,449 100
2014/10/15 1,479 1,479 1,479 1,479 900
2014/10/14 1,480 1,480 1,480 1,480 800
2014/10/03 1,480 1,480 1,480 1,480 200
2014/09/29 1,447 1,470 1,447 1,470 400
2014/09/25 1,480 1,480 1,480 1,480 1,000
2014/09/24 1,510 1,510 1,460 1,480 300
2014/09/22 1,480 1,480 1,480 1,480 700
2014/09/19 1,460 1,460 1,454 1,454 2,300
2014/09/18 1,500 1,500 1,500 1,500 100
2014/09/17 1,499 1,499 1,499 1,499 100
2014/09/16 1,470 1,470 1,470 1,470 1,600
2014/09/11 1,490 1,490 1,490 1,490 100
2014/09/10 1,500 1,500 1,500 1,500 100
2014/09/05 1,470 1,470 1,470 1,470 200
2014/09/02 1,470 1,500 1,470 1,500 200
2014/09/01 1,470 1,470 1,469 1,469 200
2014/08/28 1,469 1,469 1,469 1,469 100
2014/08/27 1,469 1,469 1,449 1,449 1,000
2014/08/25 1,469 1,469 1,469 1,469 600
2014/08/22 1,470 1,470 1,470 1,470 100
2014/08/21 1,470 1,470 1,461 1,461 400
2014/08/19 1,470 1,470 1,470 1,470 100
2014/08/18 1,471 1,471 1,471 1,471 100
2014/08/15 1,470 1,470 1,470 1,470 900
2014/08/12 1,470 1,470 1,470 1,470 300
2014/08/05 1,474 1,475 1,474 1,475 200
2014/07/30 1,445 1,445 1,445 1,445 1,000
2014/07/28 1,475 1,475 1,475 1,475 100
2014/07/25 1,473 1,474 1,444 1,455 1,300
2014/07/15 1,475 1,475 1,475 1,475 2,900
2014/07/09 1,482 1,482 1,475 1,475 300
2014/07/08 1,481 1,481 1,481 1,481 100
2014/07/07 1,481 1,481 1,481 1,481 100
2014/07/04 1,481 1,481 1,481 1,481 100
2014/06/27 1,481 1,481 1,481 1,481 1,900
2014/06/25 1,500 1,500 1,500 1,500 100
2014/06/20 1,470 1,505 1,470 1,505 2,000
2014/06/16 1,468 1,468 1,468 1,468 1,500
2014/06/10 1,469 1,469 1,469 1,469 100
2014/06/05 1,430 1,469 1,430 1,469 900
2014/05/23 1,488 1,488 1,488 1,488 700
2014/05/15 1,460 1,460 1,430 1,430 1,000
2014/05/13 1,460 1,470 1,430 1,430 800
2014/05/07 1,490 1,490 1,490 1,490 100
2014/04/30 1,460 1,460 1,460 1,460 500
2014/04/28 1,465 1,465 1,465 1,465 100
2014/04/25 1,450 1,450 1,450 1,450 100
2014/04/23 1,450 1,450 1,450 1,450 1,300
2014/04/21 1,420 1,421 1,420 1,421 2,600
2014/04/16 1,450 1,450 1,450 1,450 200
2014/04/15 1,460 1,460 1,460 1,460 900
2014/04/14 1,449 1,450 1,449 1,450 2,200
2014/04/09 1,430 1,430 1,411 1,411 300
2014/04/04 1,450 1,450 1,450 1,450 200
2014/04/03 1,450 1,450 1,450 1,450 100
2014/04/02 1,422 1,422 1,422 1,422 100
2014/04/01 1,422 1,422 1,422 1,422 100
2014/03/31 1,450 1,450 1,450 1,450 200
2014/03/28 1,450 1,450 1,450 1,450 100
2014/03/26 1,471 1,471 1,471 1,471 100
2014/03/24 1,470 1,470 1,470 1,470 600
2014/03/18 1,460 1,460 1,460 1,460 100
2014/03/17 1,490 1,490 1,490 1,490 900
2014/03/14 1,460 1,460 1,460 1,460 1,000
2014/03/12 1,460 1,460 1,460 1,460 1,000
2014/03/05 1,460 1,460 1,451 1,451 1,900
2014/03/04 1,460 1,460 1,460 1,460 100
2014/03/03 1,460 1,460 1,460 1,460 100
2014/02/27 1,460 1,460 1,460 1,460 900
2014/02/25 1,488 1,497 1,488 1,497 800
2014/02/21 1,487 1,487 1,487 1,487 100
2014/02/20 1,436 1,436 1,436 1,436 1,100
2014/02/19 1,445 1,450 1,445 1,450 600
2014/02/18 1,440 1,440 1,440 1,440 200
2014/02/17 1,450 1,450 1,435 1,435 1,700
2014/02/14 1,455 1,459 1,440 1,440 700
2014/02/13 1,478 1,478 1,447 1,455 2,400
2014/02/10 1,500 1,500 1,470 1,478 4,100
2014/02/05 1,510 1,510 1,510 1,510 200
2014/02/03 1,510 1,510 1,510 1,510 100
2014/01/31 1,500 1,501 1,498 1,501 500
2014/01/29 1,500 1,515 1,498 1,514 1,800
2014/01/28 1,500 1,500 1,500 1,500 800
2014/01/27 1,500 1,500 1,500 1,500 100
2014/01/24 1,503 1,516 1,503 1,503 800
2014/01/22 1,503 1,503 1,503 1,503 200
2014/01/21 1,503 1,503 1,503 1,503 100
2014/01/20 1,515 1,515 1,503 1,503 500
2014/01/17 1,515 1,515 1,515 1,515 200
2014/01/15 1,514 1,515 1,514 1,515 900
2014/01/08 1,515 1,515 1,515 1,515 100

このページの先頭へ