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
2015/12/29 1,450 1,450 1,450 1,450 100
2015/12/25 1,465 1,465 1,435 1,465 1,700
2015/12/24 1,392 1,392 1,392 1,392 1,000
2015/12/21 1,422 1,422 1,422 1,422 300
2015/12/18 1,470 1,470 1,470 1,470 300
2015/12/17 1,450 1,460 1,450 1,460 300
2015/12/15 1,470 1,470 1,470 1,470 4,800
2015/12/09 1,476 1,476 1,476 1,476 300
2015/12/08 1,436 1,436 1,436 1,436 100
2015/12/04 1,465 1,465 1,465 1,465 300
2015/11/25 1,464 1,465 1,464 1,465 700
2015/11/20 1,445 1,465 1,445 1,465 400
2015/11/18 1,445 1,445 1,445 1,445 100
2015/11/17 1,465 1,465 1,465 1,465 800
2015/11/16 1,445 1,464 1,445 1,464 900
2015/11/13 1,465 1,465 1,465 1,465 200
2015/11/05 1,465 1,465 1,465 1,465 100
2015/11/02 1,445 1,445 1,445 1,445 100
2015/10/30 1,465 1,465 1,465 1,465 100
2015/10/29 1,465 1,465 1,465 1,465 100
2015/10/23 1,465 1,465 1,465 1,465 1,500
2015/10/15 1,470 1,470 1,470 1,470 1,500
2015/10/13 1,470 1,470 1,470 1,470 100
2015/10/05 1,475 1,475 1,475 1,475 200
2015/09/25 1,495 1,499 1,495 1,499 300
2015/09/16 1,465 1,465 1,465 1,465 200
2015/09/15 1,465 1,465 1,465 1,465 100
2015/09/10 1,495 1,495 1,465 1,465 400
2015/09/08 1,465 1,465 1,465 1,465 100
2015/09/07 1,450 1,450 1,450 1,450 100
2015/09/02 1,440 1,440 1,440 1,440 300
2015/08/28 1,480 1,480 1,452 1,452 300
2015/08/27 1,450 1,480 1,450 1,480 200
2015/08/25 1,450 1,450 1,450 1,450 700
2015/08/24 1,440 1,450 1,440 1,450 600
2015/08/21 1,470 1,470 1,468 1,468 300
2015/08/20 1,474 1,474 1,471 1,471 200
2015/08/17 1,477 1,480 1,477 1,480 1,000
2015/08/13 1,480 1,480 1,480 1,480 100
2015/08/12 1,465 1,470 1,465 1,465 1,600
2015/08/11 1,476 1,476 1,475 1,475 800
2015/08/10 1,475 1,483 1,475 1,476 700
2015/08/07 1,475 1,480 1,475 1,475 600
2015/08/06 1,475 1,475 1,475 1,475 100
2015/08/05 1,500 1,501 1,500 1,500 300
2015/08/04 1,500 1,500 1,500 1,500 500
2015/07/24 1,500 1,500 1,500 1,500 500
2015/07/22 1,510 1,510 1,510 1,510 100
2015/07/21 1,508 1,508 1,508 1,508 100
2015/07/17 1,508 1,508 1,508 1,508 100
2015/07/16 1,550 1,550 1,520 1,548 800
2015/07/15 1,498 1,565 1,497 1,560 3,500
2015/07/14 1,480 1,500 1,480 1,499 2,700
2015/07/13 1,480 1,480 1,480 1,480 100
2015/07/10 1,461 1,461 1,461 1,461 200
2015/07/09 1,461 1,461 1,461 1,461 100
2015/07/07 1,475 1,475 1,475 1,475 1,100
2015/07/06 1,475 1,475 1,475 1,475 100
2015/07/03 1,475 1,475 1,475 1,475 200
2015/07/01 1,474 1,475 1,474 1,475 300
2015/06/29 1,456 1,456 1,456 1,456 200
2015/06/26 1,455 1,456 1,455 1,456 200
2015/06/25 1,475 1,475 1,455 1,455 3,800
2015/06/23 1,458 1,480 1,458 1,480 1,100
2015/06/19 1,461 1,465 1,461 1,465 300
2015/06/18 1,465 1,470 1,465 1,465 600
2015/06/16 1,465 1,465 1,465 1,465 400
2015/06/15 1,465 1,465 1,465 1,465 2,000
2015/06/05 1,485 1,485 1,485 1,485 100
2015/06/04 1,475 1,475 1,475 1,475 200
2015/06/02 1,475 1,475 1,475 1,475 200
2015/06/01 1,466 1,475 1,466 1,475 1,200
2015/05/28 1,466 1,466 1,466 1,466 400
2015/05/25 1,474 1,474 1,474 1,474 800
2015/05/21 1,456 1,467 1,456 1,467 400
2015/05/19 1,475 1,475 1,475 1,475 100
2015/05/18 1,455 1,455 1,455 1,455 300
2015/05/15 1,474 1,474 1,474 1,474 1,100
2015/05/13 1,471 1,471 1,471 1,471 100
2015/05/08 1,484 1,485 1,484 1,485 1,100
2015/05/07 1,455 1,455 1,455 1,455 200
2015/05/01 1,485 1,485 1,485 1,485 200
2015/04/28 1,455 1,465 1,455 1,465 1,100
2015/04/27 1,485 1,485 1,485 1,485 100
2015/04/24 1,485 1,485 1,485 1,485 800
2015/04/23 1,468 1,468 1,468 1,468 100
2015/04/20 1,485 1,498 1,484 1,498 600
2015/04/17 1,485 1,485 1,485 1,485 100
2015/04/16 1,460 1,474 1,460 1,474 300
2015/04/15 1,480 1,480 1,412 1,458 7,100
2015/04/10 1,470 1,470 1,470 1,470 100
2015/04/03 1,490 1,490 1,485 1,485 200
2015/04/02 1,465 1,465 1,465 1,465 100
2015/03/27 1,450 1,465 1,450 1,465 1,300
2015/03/26 1,485 1,500 1,485 1,496 400
2015/03/25 1,490 1,490 1,490 1,490 1,200
2015/03/24 1,487 1,490 1,487 1,490 1,000
2015/03/23 1,490 1,490 1,487 1,487 1,100
2015/03/20 1,490 1,490 1,490 1,490 200
2015/03/18 1,505 1,505 1,505 1,505 200
2015/03/16 1,490 1,490 1,490 1,490 800
2015/03/13 1,480 1,480 1,470 1,470 1,100
2015/03/09 1,480 1,490 1,480 1,490 200
2015/03/05 1,485 1,485 1,485 1,485 1,000
2015/03/03 1,460 1,481 1,460 1,481 700
2015/02/27 1,474 1,474 1,474 1,474 100
2015/02/25 1,494 1,494 1,450 1,494 2,900
2015/02/16 1,499 1,499 1,498 1,498 900
2015/02/12 1,500 1,500 1,486 1,486 1,100
2015/02/10 1,495 1,496 1,495 1,496 200
2015/02/06 1,487 1,487 1,487 1,487 100
2015/02/05 1,487 1,487 1,486 1,486 200
2015/02/04 1,490 1,490 1,490 1,490 1,000
2015/02/02 1,479 1,479 1,479 1,479 100
2015/01/28 1,440 1,467 1,440 1,465 400
2015/01/27 1,470 1,470 1,470 1,470 100
2015/01/23 1,497 1,497 1,470 1,470 800
2015/01/16 1,498 1,499 1,498 1,499 200
2015/01/15 1,499 1,499 1,499 1,499 900
2015/01/14 1,475 1,500 1,475 1,500 300
2015/01/09 1,460 1,475 1,460 1,475 200
2015/01/08 1,504 1,504 1,499 1,500 400
2015/01/05 1,500 1,500 1,461 1,461 600

このページの先頭へ