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
2017/12/27 1,546 1,560 1,546 1,560 1,500
2017/12/22 1,501 1,501 1,501 1,501 100
2017/12/20 1,536 1,536 1,536 1,536 100
2017/12/19 1,532 1,536 1,532 1,536 600
2017/12/15 1,525 1,533 1,525 1,533 1,300
2017/12/06 1,500 1,500 1,500 1,500 100
2017/12/05 1,480 1,480 1,480 1,480 100
2017/11/28 1,500 1,500 1,500 1,500 600
2017/11/27 1,480 1,480 1,480 1,480 100
2017/11/24 1,470 1,470 1,470 1,470 100
2017/11/17 1,475 1,475 1,475 1,475 200
2017/11/15 1,470 1,470 1,470 1,470 1,000
2017/11/09 1,453 1,453 1,453 1,453 200
2017/11/07 1,452 1,482 1,452 1,482 200
2017/11/02 1,465 1,465 1,452 1,452 500
2017/10/30 1,465 1,465 1,465 1,465 100
2017/10/26 1,480 1,480 1,480 1,480 1,000
2017/10/24 1,462 1,480 1,462 1,480 300
2017/10/23 1,513 1,513 1,513 1,513 100
2017/10/19 1,480 1,486 1,480 1,486 400
2017/10/18 1,469 1,469 1,469 1,469 100
2017/10/16 1,437 1,437 1,437 1,437 100
2017/10/12 1,464 1,464 1,464 1,464 100
2017/10/11 1,444 1,444 1,444 1,444 100
2017/10/06 1,444 1,465 1,444 1,465 700
2017/10/04 1,433 1,433 1,433 1,433 100
2017/09/29 1,428 1,428 1,428 1,428 200
2017/09/27 1,457 1,457 1,457 1,457 100
2017/09/26 1,507 1,507 1,476 1,476 200
2017/09/25 1,516 1,516 1,509 1,509 300
2017/09/22 1,504 1,504 1,504 1,504 100
2017/09/20 1,506 1,506 1,506 1,506 300
2017/09/19 1,455 1,465 1,455 1,465 600
2017/09/15 1,455 1,455 1,455 1,455 200
2017/09/14 1,456 1,456 1,435 1,455 1,000
2017/09/13 1,457 1,457 1,457 1,457 100
2017/09/12 1,430 1,430 1,430 1,430 100
2017/09/11 1,432 1,432 1,430 1,430 200
2017/09/08 1,432 1,432 1,432 1,432 100
2017/09/06 1,432 1,432 1,432 1,432 200
2017/09/05 1,430 1,431 1,430 1,431 200
2017/09/04 1,430 1,430 1,430 1,430 300
2017/09/01 1,430 1,430 1,430 1,430 200
2017/08/31 1,428 1,428 1,428 1,428 100
2017/08/30 1,420 1,420 1,420 1,420 100
2017/08/29 1,420 1,420 1,420 1,420 100
2017/08/28 1,415 1,430 1,415 1,420 1,200
2017/08/25 1,425 1,425 1,415 1,415 800
2017/08/24 1,425 1,425 1,425 1,425 100
2017/08/22 1,425 1,425 1,425 1,425 300
2017/08/21 1,425 1,425 1,425 1,425 100
2017/08/18 1,412 1,425 1,412 1,425 200
2017/08/17 1,420 1,426 1,420 1,426 700
2017/08/16 1,415 1,420 1,415 1,420 500
2017/08/14 1,426 1,426 1,426 1,426 100
2017/08/10 1,426 1,426 1,426 1,426 100
2017/08/09 1,411 1,426 1,411 1,426 200
2017/08/08 1,411 1,411 1,411 1,411 100
2017/08/07 1,411 1,411 1,411 1,411 100
2017/08/04 1,402 1,402 1,402 1,402 100
2017/08/03 1,420 1,420 1,401 1,401 1,600
2017/08/02 1,420 1,420 1,420 1,420 300
2017/08/01 1,420 1,420 1,420 1,420 300
2017/07/31 1,420 1,420 1,420 1,420 200
2017/07/28 1,425 1,425 1,420 1,420 400
2017/07/26 1,415 1,415 1,400 1,400 900
2017/07/25 1,415 1,415 1,415 1,415 100
2017/07/24 1,415 1,415 1,415 1,415 100
2017/07/21 1,415 1,415 1,415 1,415 100
2017/07/20 1,415 1,415 1,415 1,415 200
2017/07/18 1,411 1,415 1,411 1,415 2,400
2017/07/14 1,410 1,411 1,410 1,411 1,200
2017/07/13 1,372 1,410 1,372 1,410 2,200
2017/07/11 1,402 1,402 1,402 1,402 100
2017/07/04 1,415 1,415 1,400 1,400 200
2017/07/03 1,415 1,415 1,415 1,415 100
2017/06/30 1,419 1,419 1,400 1,400 200
2017/06/26 1,400 1,400 1,400 1,400 400
2017/06/23 1,400 1,400 1,400 1,400 1,200
2017/06/20 1,394 1,394 1,394 1,394 100
2017/06/19 1,400 1,400 1,394 1,394 200
2017/06/16 1,400 1,400 1,400 1,400 100
2017/06/15 1,400 1,400 1,400 1,400 1,800
2017/06/14 1,400 1,400 1,400 1,400 3,000
2017/06/13 1,400 1,400 1,400 1,400 100
2017/06/12 1,400 1,400 1,400 1,400 200
2017/06/06 1,400 1,400 1,400 1,400 200
2017/06/05 1,400 1,400 1,400 1,400 300
2017/06/02 1,400 1,400 1,400 1,400 200
2017/06/01 1,391 1,400 1,391 1,400 200
2017/05/31 1,391 1,391 1,391 1,391 100
2017/05/26 1,400 1,400 1,400 1,400 100
2017/05/25 1,400 1,400 1,400 1,400 700
2017/05/24 1,400 1,400 1,400 1,400 100
2017/05/23 1,400 1,400 1,400 1,400 100
2017/05/22 1,400 1,400 1,400 1,400 200
2017/05/18 1,401 1,401 1,401 1,401 100
2017/05/17 1,401 1,401 1,401 1,401 100
2017/05/16 1,401 1,401 1,401 1,401 800
2017/05/15 1,401 1,401 1,401 1,401 1,100
2017/05/12 1,405 1,405 1,405 1,405 100
2017/05/11 1,400 1,400 1,400 1,400 800
2017/05/10 1,400 1,400 1,400 1,400 100
2017/05/09 1,400 1,400 1,400 1,400 100
2017/05/08 1,400 1,400 1,400 1,400 200
2017/05/02 1,398 1,398 1,398 1,398 300
2017/05/01 1,407 1,407 1,395 1,395 200
2017/04/26 1,393 1,393 1,393 1,393 100
2017/04/25 1,400 1,400 1,392 1,392 800
2017/04/24 1,397 1,397 1,397 1,397 100
2017/04/17 1,412 1,413 1,412 1,412 800
2017/04/14 1,414 1,414 1,414 1,414 100
2017/04/12 1,394 1,410 1,394 1,400 800
2017/04/10 1,401 1,401 1,384 1,384 200
2017/04/06 1,380 1,380 1,380 1,380 1,100
2017/04/05 1,404 1,404 1,404 1,404 100
2017/04/03 1,407 1,407 1,407 1,407 100
2017/03/29 1,406 1,406 1,381 1,381 200
2017/03/28 1,409 1,420 1,409 1,420 200
2017/03/27 1,400 1,400 1,400 1,400 600
2017/03/24 1,405 1,405 1,400 1,400 700
2017/03/23 1,405 1,405 1,405 1,405 100
2017/03/17 1,405 1,408 1,405 1,408 200
2017/03/16 1,410 1,410 1,410 1,410 100
2017/03/15 1,410 1,410 1,410 1,410 800
2017/03/07 1,400 1,400 1,400 1,400 400
2017/03/06 1,413 1,413 1,413 1,413 100
2017/03/03 1,413 1,413 1,413 1,413 200
2017/03/02 1,413 1,413 1,399 1,399 300
2017/03/01 1,413 1,413 1,413 1,413 200
2017/02/27 1,415 1,415 1,415 1,415 100
2017/02/24 1,415 1,415 1,414 1,415 1,300
2017/02/23 1,415 1,415 1,415 1,415 100
2017/02/22 1,415 1,415 1,415 1,415 100
2017/02/21 1,415 1,415 1,415 1,415 200
2017/02/20 1,415 1,415 1,415 1,415 100
2017/02/17 1,415 1,415 1,415 1,415 100
2017/02/16 1,415 1,415 1,415 1,415 100
2017/02/15 1,415 1,415 1,415 1,415 800
2017/02/14 1,415 1,415 1,415 1,415 100
2017/02/13 1,415 1,415 1,415 1,415 100
2017/02/10 1,415 1,415 1,415 1,415 200
2017/02/09 1,415 1,415 1,415 1,415 100
2017/02/08 1,415 1,415 1,415 1,415 100
2017/02/07 1,415 1,415 1,415 1,415 100
2017/02/06 1,415 1,415 1,415 1,415 200
2017/02/01 1,415 1,415 1,415 1,415 100
2017/01/27 1,419 1,419 1,419 1,419 300
2017/01/26 1,415 1,415 1,415 1,415 100
2017/01/25 1,415 1,415 1,410 1,410 600
2017/01/24 1,400 1,414 1,400 1,414 400
2017/01/23 1,400 1,400 1,400 1,400 400
2017/01/16 1,408 1,408 1,408 1,408 800
2017/01/12 1,417 1,417 1,402 1,402 200
2017/01/11 1,400 1,424 1,400 1,420 1,900
2017/01/10 1,427 1,427 1,427 1,427 1,400
2017/01/06 1,400 1,400 1,400 1,400 100
2017/01/04 1,388 1,388 1,388 1,388 100

このページの先頭へ