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
2026/03/18 1,350 1,375 1,345 1,366 400
2026/03/16 1,355 1,355 1,350 1,350 900
2026/03/12 1,351 1,351 1,351 1,351 100
2026/03/10 1,350 1,350 1,350 1,350 100
2026/03/09 1,351 1,351 1,342 1,350 900
2026/03/06 1,350 1,360 1,343 1,360 1,200
2026/03/05 1,374 1,375 1,360 1,360 700
2026/03/04 1,350 1,377 1,328 1,375 1,600
2026/03/03 1,350 1,350 1,341 1,341 200
2026/03/02 1,350 1,350 1,322 1,350 900
2026/02/27 1,350 1,360 1,340 1,360 300
2026/02/26 1,350 1,350 1,350 1,350 300
2026/02/25 1,350 1,351 1,349 1,350 1,500
2026/02/24 1,327 1,351 1,327 1,350 900
2026/02/20 1,328 1,355 1,328 1,355 2,000
2026/02/17 1,331 1,331 1,331 1,331 200
2026/02/16 1,329 1,338 1,320 1,338 5,900
2026/02/13 1,329 1,329 1,329 1,329 200
2026/02/12 1,329 1,329 1,329 1,329 300
2026/02/10 1,316 1,316 1,316 1,316 200
2026/02/09 1,320 1,320 1,316 1,317 900
2026/02/06 1,320 1,336 1,320 1,336 1,500
2026/02/05 1,315 1,320 1,315 1,320 600
2026/02/04 1,316 1,316 1,315 1,315 400
2026/02/03 1,315 1,315 1,315 1,315 300
2026/02/02 1,312 1,312 1,312 1,312 300
2026/01/30 1,318 1,318 1,318 1,318 300
2026/01/29 1,326 1,326 1,325 1,325 400
2026/01/28 1,325 1,334 1,325 1,334 1,300
2026/01/27 1,336 1,336 1,336 1,336 400
2026/01/26 1,330 1,330 1,330 1,330 300
2026/01/23 1,335 1,348 1,320 1,320 3,000
2026/01/22 1,335 1,335 1,335 1,335 300
2026/01/21 1,335 1,335 1,335 1,335 200
2026/01/20 1,336 1,345 1,336 1,345 200
2026/01/19 1,365 1,365 1,362 1,362 500
2026/01/16 1,335 1,345 1,335 1,345 900
2026/01/15 1,335 1,335 1,335 1,335 100
2026/01/14 1,342 1,342 1,342 1,342 400
2026/01/13 1,340 1,342 1,340 1,342 200
2026/01/09 1,340 1,340 1,340 1,340 100
2026/01/08 1,341 1,341 1,341 1,341 100
2026/01/07 1,335 1,360 1,335 1,360 300
2026/01/05 1,340 1,342 1,333 1,333 500

このページの先頭へ