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

セキド(9878)の株価時系列情報

セキド(9878)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
2009/12/30 98 100 98 100 9,000
2009/12/29 99 100 98 100 26,000
2009/12/28 104 104 99 100 27,000
2009/12/25 107 107 100 104 33,000
2009/12/24 100 109 100 104 34,000
2009/12/22 100 101 98 98 17,000
2009/12/21 100 100 99 99 22,000
2009/12/18 102 102 100 101 25,000
2009/12/17 98 101 98 101 6,000
2009/12/16 101 101 100 100 3,000
2009/12/15 97 99 97 99 14,000
2009/12/14 104 104 99 99 9,000
2009/12/11 100 104 97 104 17,000
2009/12/10 100 101 100 101 4,000
2009/12/09 100 100 100 100 4,000
2009/12/08 100 100 100 100 8,000
2009/12/07 100 100 99 100 18,000
2009/12/04 101 102 99 99 15,000
2009/12/03 100 102 96 101 14,000
2009/12/02 98 99 98 99 10,000
2009/12/01 95 100 95 98 13,000
2009/11/30 100 100 96 98 25,000
2009/11/27 105 105 100 101 9,000
2009/11/26 104 104 100 103 25,000
2009/11/25 107 107 105 105 3,000
2009/11/24 109 109 101 106 28,000
2009/11/20 94 109 94 109 32,000
2009/11/19 93 98 92 94 21,000
2009/11/18 103 104 100 100 59,000
2009/11/17 110 110 108 108 29,000
2009/11/16 114 114 111 111 12,000
2009/11/13 113 115 113 113 20,000
2009/11/12 113 117 113 114 5,000
2009/11/11 116 118 113 117 31,000
2009/11/10 120 120 119 119 5,000
2009/11/09 119 121 119 121 16,000
2009/11/06 122 122 117 120 29,000
2009/11/05 121 124 118 118 16,000
2009/11/04 115 119 111 119 20,000
2009/11/02 118 118 114 115 6,000
2009/10/30 117 126 117 119 10,000
2009/10/29 114 123 114 120 34,000
2009/10/28 131 131 124 124 23,000
2009/10/27 130 132 127 130 13,000
2009/10/26 134 137 128 128 46,000
2009/10/23 128 132 128 129 66,000
2009/10/22 122 125 122 123 27,000
2009/10/21 112 125 112 125 46,000
2009/10/20 113 114 113 114 9,000
2009/10/19 117 117 112 113 14,000
2009/10/16 113 115 113 114 8,000
2009/10/15 116 116 112 113 26,000
2009/10/14 117 117 112 113 7,000
2009/10/13 116 116 114 114 6,000
2009/10/09 115 115 112 114 19,000
2009/10/08 113 119 113 116 51,000
2009/10/07 109 116 109 116 19,000
2009/10/06 106 118 104 109 56,000
2009/10/05 116 116 102 105 35,000
2009/10/02 112 112 110 111 22,000
2009/10/01 119 122 113 116 83,000
2009/09/30 121 125 118 121 95,000
2009/09/29 140 141 117 123 225,000
2009/09/28 147 147 140 142 50,000
2009/09/25 151 152 145 147 48,000
2009/09/24 147 155 147 152 104,000
2009/09/18 156 167 151 167 148,000
2009/09/17 159 162 153 156 181,000
2009/09/16 152 160 150 158 106,000
2009/09/15 147 160 142 153 119,000
2009/09/14 157 157 139 147 196,000
2009/09/11 160 160 153 155 65,000
2009/09/10 156 160 155 157 59,000
2009/09/09 165 165 158 158 65,000
2009/09/08 170 171 160 165 212,000
2009/09/07 155 165 154 163 168,000
2009/09/04 152 156 150 155 103,000
2009/09/03 154 155 144 152 335,000
2009/09/02 168 168 154 159 243,000
2009/09/01 185 190 171 171 614,000
2009/08/31 150 177 147 170 1,205,000
2009/08/28 135 148 135 145 87,000
2009/08/27 132 142 131 137 80,000
2009/08/26 131 135 127 134 41,000
2009/08/25 134 136 129 131 85,000
2009/08/24 137 143 134 136 199,000
2009/08/21 133 157 128 142 1,130,000
2009/08/20 103 148 103 143 1,407,000
2009/08/19 98 100 98 100 15,000
2009/08/18 98 102 98 98 48,000
2009/08/17 99 100 99 100 46,000
2009/08/14 101 103 99 99 27,000
2009/08/13 103 103 101 102 5,000
2009/08/12 102 102 101 101 3,000
2009/08/11 104 104 102 103 13,000
2009/08/10 100 104 100 104 19,000
2009/08/07 100 101 99 101 16,000
2009/08/06 100 100 100 100 15,000
2009/08/05 100 100 100 100 16,000
2009/08/04 101 101 100 100 19,000
2009/08/03 100 100 100 100 37,000
2009/07/31 101 101 98 100 14,000
2009/07/30 100 102 100 101 18,000
2009/07/29 100 102 99 101 14,000
2009/07/28 100 100 100 100 6,000
2009/07/27 101 102 100 100 19,000
2009/07/24 100 101 99 101 15,000
2009/07/23 101 103 101 102 18,000
2009/07/22 101 103 100 103 9,000
2009/07/21 104 105 103 103 36,000
2009/07/17 95 103 94 103 59,000
2009/07/16 92 96 88 95 36,000
2009/07/15 90 90 90 90 1,000
2009/07/14 86 89 84 89 11,000
2009/07/13 92 92 85 86 45,000
2009/07/10 96 96 94 95 10,000
2009/07/09 96 96 94 96 14,000
2009/07/08 98 98 94 97 35,000
2009/07/07 100 100 99 99 13,000
2009/07/06 104 104 100 102 23,000
2009/07/03 99 102 98 102 12,000
2009/07/02 103 103 100 101 69,000
2009/07/01 99 105 97 104 104,000
2009/06/30 105 105 99 100 93,000
2009/06/29 98 105 98 105 105,000
2009/06/26 98 103 95 103 65,000
2009/06/25 96 97 92 97 27,000
2009/06/24 94 97 94 94 15,000
2009/06/23 95 95 91 95 14,000
2009/06/22 100 100 95 95 48,000
2009/06/19 91 103 90 100 68,000
2009/06/18 96 96 88 90 44,000
2009/06/17 96 98 92 96 24,000
2009/06/16 99 99 94 97 60,000
2009/06/15 96 100 95 98 70,000
2009/06/12 93 94 88 94 19,000
2009/06/11 89 94 89 93 67,000
2009/06/10 84 88 84 88 48,000
2009/06/09 84 86 83 83 35,000
2009/06/08 85 85 83 84 18,000
2009/06/05 79 85 79 85 53,000
2009/06/04 78 80 77 79 35,000
2009/06/03 77 78 77 77 28,000
2009/06/02 77 77 76 77 3,000
2009/06/01 75 77 74 77 50,000
2009/05/29 76 76 76 76 2,000
2009/05/28 71 75 71 75 9,000
2009/05/27 73 75 73 74 8,000
2009/05/26 76 76 76 76 7,000
2009/05/25 72 76 72 75 94,000
2009/05/22 71 71 71 71 1,000
2009/05/21 71 72 71 72 9,000
2009/05/20 72 72 71 72 20,000
2009/05/19 70 71 69 71 17,000
2009/05/18 69 70 68 70 26,000
2009/05/15 69 70 69 70 7,000
2009/05/14 70 70 68 69 10,000
2009/05/13 67 71 67 70 32,000
2009/05/12 67 68 67 67 13,000
2009/05/11 67 68 66 67 75,000
2009/05/08 67 68 67 67 6,000
2009/05/07 67 68 65 68 21,000
2009/05/01 67 67 66 66 27,000
2009/04/30 67 67 65 67 43,000
2009/04/28 72 72 68 68 65,000
2009/04/27 71 73 71 73 31,000
2009/04/24 74 75 71 72 144,000
2009/04/23 69 74 68 71 173,000
2009/04/22 67 70 67 70 20,000
2009/04/21 67 68 67 68 7,000
2009/04/20 67 70 67 69 35,000
2009/04/17 66 69 66 69 31,000
2009/04/16 68 68 67 68 13,000
2009/04/15 68 68 66 68 31,000
2009/04/14 67 68 67 68 29,000
2009/04/13 66 68 64 67 28,000
2009/04/10 65 67 64 67 32,000
2009/04/09 67 67 64 66 33,000
2009/04/08 66 67 64 65 34,000
2009/04/07 62 65 61 65 84,000
2009/04/06 69 69 60 62 337,000
2009/04/03 67 68 65 68 49,000
2009/04/02 68 68 66 67 44,000
2009/04/01 67 68 66 67 21,000
2009/03/31 70 70 66 67 61,000
2009/03/30 74 86 68 69 460,000
2009/03/27 75 76 74 76 6,000
2009/03/26 76 77 76 76 27,000
2009/03/25 76 79 76 77 15,000
2009/03/24 74 76 74 74 14,000
2009/03/23 72 74 71 74 11,000
2009/03/19 78 78 73 74 22,000
2009/03/18 78 79 77 78 9,000
2009/03/17 81 81 78 80 14,000
2009/03/16 87 87 82 83 14,000
2009/03/13 77 82 75 82 17,000
2009/03/12 73 76 72 76 6,000
2009/03/11 73 77 70 77 12,000
2009/03/10 73 73 73 73 1,000
2009/03/09 73 73 73 73 1,000
2009/03/05 72 75 70 70 10,000
2009/03/04 66 68 66 68 2,000
2009/03/03 65 68 65 68 3,000
2009/03/02 68 68 65 65 3,000
2009/02/25 75 75 66 68 17,000
2009/02/24 66 66 66 66 3,000
2009/02/23 68 70 67 67 9,000
2009/02/20 70 73 63 70 19,000
2009/02/18 67 71 67 71 6,000
2009/02/17 62 72 62 72 9,000
2009/02/16 68 72 68 72 2,000
2009/02/09 71 73 71 73 2,000
2009/02/06 73 73 73 73 1,000
2009/02/05 74 74 74 74 2,000
2009/02/03 73 73 73 73 1,000
2009/02/02 73 74 73 74 2,000
2009/01/29 75 75 75 75 1,000
2009/01/28 74 74 73 74 5,000
2009/01/23 78 78 78 78 3,000
2009/01/21 73 76 73 76 12,000
2009/01/20 76 76 76 76 2,000
2009/01/19 76 80 75 80 17,000
2009/01/16 73 75 73 75 4,000
2009/01/15 75 78 75 78 2,000
2009/01/13 79 79 79 79 1,000
2009/01/07 77 81 77 81 2,000
2009/01/06 80 80 80 80 1,000
2009/01/05 81 81 81 81 2,000

このページの先頭へ