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
2020/12/30 1,207 1,238 1,152 1,190 303,100
2020/12/29 1,284 1,373 1,178 1,202 848,400
2020/12/28 1,044 1,314 1,044 1,314 1,440,300
2020/12/25 1,110 1,182 1,001 1,014 931,000
2020/12/24 1,096 1,198 1,092 1,158 467,100
2020/12/23 1,205 1,210 1,090 1,113 628,200
2020/12/22 1,401 1,420 1,188 1,216 501,500
2020/12/21 1,375 1,488 1,299 1,420 440,700
2020/12/18 1,520 1,638 1,270 1,381 898,600
2020/12/17 1,678 1,698 1,580 1,590 579,000
2020/12/16 1,450 1,726 1,424 1,700 979,700
2020/12/15 1,411 1,458 1,392 1,442 496,600
2020/12/14 1,344 1,492 1,307 1,410 1,013,000
2020/12/11 1,240 1,400 1,238 1,374 1,066,000
2020/12/10 1,220 1,259 1,178 1,210 429,700
2020/12/09 1,198 1,320 1,146 1,223 1,235,900
2020/12/08 1,034 1,299 1,032 1,199 1,784,800
2020/12/07 1,105 1,140 946 1,021 669,400
2020/12/04 1,050 1,256 1,026 1,154 2,007,400
2020/12/03 928 1,090 918 1,064 1,102,000
2020/12/02 960 1,079 878 943 1,881,700
2020/12/01 825 990 825 990 1,140,200
2020/11/30 772 841 772 840 334,100
2020/11/27 715 785 715 785 367,400
2020/11/26 785 818 701 717 933,100
2020/11/25 714 755 714 755 293,900
2020/11/24 679 679 623 655 171,900
2020/11/20 697 711 673 673 179,500
2020/11/19 691 730 691 707 147,800
2020/11/18 720 724 691 701 141,600
2020/11/17 729 734 702 705 146,500
2020/11/16 765 771 700 726 264,500
2020/11/13 774 822 721 747 464,200
2020/11/12 759 923 751 777 1,234,800
2020/11/11 749 838 717 774 641,800
2020/11/10 725 746 693 717 237,500
2020/11/09 719 792 693 768 395,500
2020/11/06 795 816 710 730 510,900
2020/11/05 845 886 780 794 1,192,800
2020/11/04 829 914 770 800 2,523,900
2020/11/02 718 769 700 769 1,308,400
2020/10/30 665 856 596 679 2,286,600
2020/10/29 708 758 666 715 1,173,700
2020/10/28 908 908 768 768 945,100
2020/10/27 865 994 811 918 3,690,500
2020/10/26 704 850 664 850 3,197,200
2020/10/23 590 700 568 700 879,200
2020/10/22 610 649 577 600 673,800
2020/10/21 682 729 632 647 846,600
2020/10/20 653 743 588 676 2,607,700
2020/10/19 523 643 490 643 289,700
2020/10/16 503 579 456 543 1,343,400
2020/10/15 411 499 406 499 302,100
2020/10/14 414 435 411 419 69,100
2020/10/13 451 451 404 414 196,900
2020/10/12 419 479 411 473 214,400
2020/10/09 401 403 395 399 5,600
2020/10/08 408 408 393 401 18,800
2020/10/07 390 407 390 401 18,300
2020/10/06 409 409 395 406 15,000
2020/10/05 376 410 368 394 50,600
2020/10/02 380 398 360 360 49,800
2020/09/30 372 390 365 374 34,700
2020/09/29 361 370 360 365 9,600
2020/09/28 361 372 353 367 29,400
2020/09/25 343 347 340 345 5,700
2020/09/24 363 363 332 335 31,000
2020/09/23 357 369 355 364 8,700
2020/09/18 365 368 355 363 13,700
2020/09/17 365 372 357 358 26,500
2020/09/16 347 385 347 373 79,500
2020/09/15 347 348 338 345 5,700
2020/09/14 341 348 335 348 5,600
2020/09/11 336 343 336 343 8,600
2020/09/10 333 336 327 335 11,700
2020/09/09 333 333 322 332 4,200
2020/09/08 330 335 321 329 7,200
2020/09/07 326 338 325 336 15,300
2020/09/04 325 326 320 326 5,500
2020/09/03 330 330 321 326 9,600
2020/09/02 333 340 321 330 19,400
2020/09/01 340 354 330 338 23,800
2020/08/31 336 343 335 338 13,000
2020/08/28 345 354 325 335 28,700
2020/08/27 347 347 339 345 6,900
2020/08/26 337 348 334 344 9,300
2020/08/25 351 353 326 339 19,600
2020/08/24 352 357 342 351 2,000
2020/08/21 352 352 345 350 2,000
2020/08/20 348 356 342 349 7,500
2020/08/19 339 353 338 344 15,200
2020/08/18 333 347 332 339 6,400
2020/08/17 354 354 339 339 9,600
2020/08/14 345 359 342 346 14,300
2020/08/13 342 345 339 344 7,500
2020/08/12 344 347 329 342 14,800
2020/08/11 329 368 323 344 62,500
2020/08/07 322 330 321 321 3,700
2020/08/06 333 333 311 325 18,400
2020/08/05 327 336 318 325 17,300
2020/08/04 329 340 324 333 11,300
2020/08/03 325 333 310 324 36,600
2020/07/31 353 360 322 325 26,900
2020/07/30 357 364 350 354 12,700
2020/07/29 348 366 342 356 19,100
2020/07/28 353 360 351 356 16,000
2020/07/27 366 370 345 349 64,200
2020/07/22 380 383 372 382 24,900
2020/07/21 388 388 375 380 20,900
2020/07/20 388 392 382 387 16,900
2020/07/17 398 403 380 388 36,000
2020/07/16 409 409 394 397 22,200
2020/07/15 399 409 396 406 24,500
2020/07/14 421 423 390 395 49,700
2020/07/13 399 435 399 429 125,600
2020/07/10 397 411 384 399 54,500
2020/07/09 399 411 388 396 83,000
2020/07/08 372 408 369 396 137,700
2020/07/07 364 380 360 370 46,300
2020/07/06 350 370 347 356 37,800
2020/07/03 347 355 342 346 17,400
2020/07/02 362 364 350 351 14,300
2020/07/01 372 375 360 360 13,100
2020/06/30 385 385 369 372 13,100
2020/06/29 390 397 369 378 54,600
2020/06/26 388 398 375 380 100,700
2020/06/25 381 462 376 381 909,700
2020/06/24 396 396 382 384 13,500
2020/06/23 400 404 383 397 20,100
2020/06/22 400 405 385 395 17,300
2020/06/19 391 420 382 404 40,900
2020/06/18 387 392 383 388 6,500
2020/06/17 388 404 380 384 21,800
2020/06/16 385 393 385 388 6,000
2020/06/15 391 397 385 385 10,900
2020/06/12 383 404 383 392 17,300
2020/06/11 417 419 410 412 11,200
2020/06/10 420 425 415 416 15,400
2020/06/09 432 450 412 420 23,400
2020/06/08 419 450 416 448 17,300
2020/06/05 412 420 403 419 17,300
2020/06/04 419 421 412 414 11,100
2020/06/03 421 423 410 411 29,700
2020/06/02 430 457 422 431 33,500
2020/06/01 427 500 415 424 168,100
2020/05/29 492 492 430 442 103,900
2020/05/28 475 509 460 468 360,800
2020/05/27 463 511 440 511 279,000
2020/05/26 466 472 420 431 114,800
2020/05/25 430 497 385 490 215,000
2020/05/22 438 480 374 417 210,600
2020/05/21 333 413 333 412 209,700
2020/05/20 331 341 331 334 7,900
2020/05/19 340 340 330 330 4,600
2020/05/18 344 344 333 333 3,300
2020/05/15 332 339 332 336 3,800
2020/05/14 341 341 330 331 5,900
2020/05/13 337 342 331 339 8,600
2020/05/12 341 344 336 344 8,200
2020/05/11 354 354 326 341 18,900
2020/05/08 352 355 346 350 13,700
2020/05/07 354 384 348 355 44,200
2020/05/01 353 400 352 384 126,100
2020/04/30 360 360 320 329 27,600
2020/04/28 347 347 335 344 5,100
2020/04/27 330 347 322 344 15,800
2020/04/24 355 401 327 329 59,900
2020/04/23 323 355 307 355 56,400
2020/04/22 410 424 314 340 232,800
2020/04/21 298 370 298 370 290,600
2020/04/20 279 297 279 290 10,700
2020/04/17 265 283 262 279 10,900
2020/04/16 255 278 253 265 18,200
2020/04/15 251 261 251 258 5,300
2020/04/14 246 262 246 255 3,800
2020/04/13 261 261 243 243 5,600
2020/04/10 256 261 253 258 4,700
2020/04/09 269 269 251 257 9,800
2020/04/08 240 265 240 261 10,000
2020/04/07 251 256 244 248 2,100
2020/04/06 247 256 245 247 1,400
2020/04/03 254 270 242 251 6,100
2020/04/02 247 269 247 269 6,600
2020/04/01 235 259 235 259 9,300
2020/03/31 237 254 237 242 15,500
2020/03/30 240 259 224 248 13,400
2020/03/27 270 278 243 249 18,700
2020/03/26 286 286 254 259 20,400
2020/03/25 245 298 228 274 47,400
2020/03/24 223 224 211 223 19,300
2020/03/23 221 230 201 207 54,100
2020/03/19 247 257 240 253 2,000
2020/03/18 248 265 248 252 5,900
2020/03/17 230 270 230 256 14,100
2020/03/16 294 294 262 262 4,300
2020/03/13 261 278 252 278 14,500
2020/03/12 326 326 283 308 14,900
2020/03/11 362 362 339 346 5,800
2020/03/10 356 370 331 362 20,100
2020/03/09 420 420 380 380 22,500
2020/03/06 454 454 434 435 4,400
2020/03/05 467 467 451 464 3,400
2020/03/04 451 460 451 460 22,800
2020/03/03 464 473 451 451 17,700
2020/03/02 459 468 454 459 31,500
2020/02/28 510 515 458 458 45,100
2020/02/27 569 569 539 558 13,200
2020/02/26 556 569 555 569 3,000
2020/02/25 550 564 545 564 4,800
2020/02/21 559 577 559 577 11,000
2020/02/20 570 570 568 569 1,800
2020/02/19 569 570 565 565 1,000
2020/02/18 563 570 563 569 4,200
2020/02/17 581 591 571 571 2,700
2020/02/14 580 580 579 579 2,000
2020/02/13 574 577 574 577 1,200
2020/02/12 572 577 572 575 2,300
2020/02/10 569 576 569 571 1,100
2020/02/07 570 578 569 569 3,700
2020/02/06 578 580 568 569 3,100
2020/02/05 565 578 565 575 5,200
2020/02/04 563 571 563 565 2,400
2020/02/03 551 567 551 560 9,200
2020/01/31 574 586 561 568 9,500
2020/01/30 600 600 572 579 6,700
2020/01/29 590 603 590 597 3,100
2020/01/28 587 600 587 591 3,900
2020/01/27 614 614 588 593 14,100
2020/01/24 620 620 617 619 2,600
2020/01/23 622 624 619 619 2,400
2020/01/22 632 632 625 625 2,700
2020/01/21 638 650 624 635 15,400
2020/01/20 631 631 619 619 3,100
2020/01/17 623 635 617 631 11,300
2020/01/16 633 639 621 627 8,100
2020/01/15 625 683 625 642 96,100
2020/01/14 634 635 616 623 6,000
2020/01/10 620 635 612 620 12,100
2020/01/09 624 633 622 625 5,400
2020/01/08 648 659 620 627 14,500
2020/01/07 657 664 638 649 25,100
2020/01/06 677 677 635 653 38,000

このページの先頭へ