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

セキチュー(9976)の株価時系列情報

セキチュー(9976)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
2024/03/28 1,301 1,540 1,301 1,433 20,700
2024/03/27 1,280 1,281 1,276 1,281 1,800
2024/03/26 1,256 1,282 1,256 1,282 1,800
2024/03/25 1,259 1,260 1,255 1,255 1,500
2024/03/22 1,276 1,276 1,243 1,251 2,800
2024/03/21 1,283 1,283 1,276 1,279 2,500
2024/03/19 1,277 1,280 1,277 1,280 600
2024/03/18 1,254 1,277 1,250 1,277 1,600
2024/03/15 1,254 1,254 1,254 1,254 100
2024/03/14 1,256 1,256 1,248 1,248 600
2024/03/11 1,241 1,241 1,237 1,237 600
2024/03/08 1,250 1,250 1,235 1,235 1,000
2024/03/07 1,260 1,260 1,260 1,260 500
2024/03/06 1,240 1,240 1,240 1,240 200
2024/03/05 1,240 1,240 1,239 1,240 900
2024/03/01 1,256 1,256 1,244 1,244 600
2024/02/29 1,259 1,259 1,244 1,244 300
2024/02/28 1,260 1,260 1,260 1,260 500
2024/02/27 1,260 1,260 1,240 1,240 600
2024/02/26 1,278 1,278 1,277 1,277 500
2024/02/22 1,278 1,278 1,278 1,278 700
2024/02/21 1,278 1,283 1,278 1,281 900
2024/02/20 1,277 1,283 1,260 1,280 2,600
2024/02/19 1,279 1,279 1,225 1,275 5,500
2024/02/16 1,313 1,329 1,313 1,329 2,200
2024/02/15 1,329 1,329 1,281 1,325 2,700
2024/02/14 1,310 1,320 1,310 1,320 1,100
2024/02/13 1,303 1,319 1,300 1,319 1,700
2024/02/08 1,287 1,311 1,287 1,310 700
2024/02/07 1,300 1,300 1,300 1,300 100
2024/02/06 1,285 1,311 1,285 1,311 1,800
2024/02/05 1,302 1,302 1,297 1,297 1,100
2024/02/02 1,279 1,300 1,279 1,300 200
2024/02/01 1,300 1,300 1,300 1,300 500
2024/01/31 1,273 1,306 1,273 1,306 800
2024/01/30 1,282 1,298 1,282 1,298 2,000
2024/01/29 1,267 1,282 1,267 1,282 700
2024/01/26 1,280 1,280 1,280 1,280 100
2024/01/25 1,284 1,284 1,284 1,284 500
2024/01/24 1,265 1,283 1,265 1,283 1,100
2024/01/23 1,260 1,260 1,260 1,260 300
2024/01/22 1,270 1,278 1,265 1,265 3,300
2024/01/19 1,286 1,286 1,267 1,284 900
2024/01/18 1,280 1,286 1,280 1,286 200
2024/01/17 1,263 1,279 1,263 1,279 1,100
2024/01/16 1,260 1,260 1,251 1,251 1,100
2024/01/15 1,262 1,262 1,246 1,258 900
2024/01/11 1,255 1,257 1,241 1,257 1,500
2024/01/10 1,256 1,256 1,241 1,241 1,400
2024/01/09 1,300 1,300 1,270 1,275 1,100
2024/01/04 1,282 1,289 1,256 1,289 700
2023/12/29 1,278 1,282 1,248 1,282 1,800
2023/12/28 1,265 1,276 1,248 1,248 1,300
2023/12/27 1,272 1,272 1,241 1,269 1,100
2023/12/26 1,250 1,255 1,250 1,255 300
2023/12/25 1,275 1,275 1,256 1,256 1,900
2023/12/22 1,252 1,259 1,251 1,259 600
2023/12/21 1,269 1,269 1,269 1,269 100
2023/12/20 1,267 1,267 1,267 1,267 2,400
2023/12/19 1,268 1,275 1,268 1,275 1,300
2023/12/15 1,260 1,268 1,251 1,268 900
2023/12/14 1,265 1,268 1,260 1,268 900
2023/12/13 1,258 1,268 1,258 1,268 600
2023/12/12 1,254 1,256 1,254 1,256 1,100
2023/12/11 1,254 1,254 1,254 1,254 100
2023/12/08 1,250 1,254 1,250 1,250 1,000
2023/12/06 1,261 1,261 1,245 1,250 800
2023/12/05 1,231 1,231 1,231 1,231 100
2023/12/04 1,250 1,259 1,250 1,259 1,200
2023/11/24 1,288 1,288 1,276 1,276 600
2023/11/22 1,278 1,281 1,278 1,280 300
2023/11/21 1,280 1,280 1,280 1,280 100
2023/11/20 1,285 1,285 1,280 1,280 2,300
2023/11/17 1,283 1,285 1,283 1,285 800
2023/11/16 1,251 1,286 1,251 1,275 1,500
2023/11/15 1,240 1,251 1,240 1,251 500
2023/11/10 1,234 1,240 1,210 1,240 1,000
2023/11/09 1,226 1,226 1,226 1,226 300
2023/11/08 1,228 1,256 1,228 1,256 200
2023/11/07 1,226 1,226 1,226 1,226 500
2023/11/06 1,256 1,257 1,226 1,226 800
2023/10/26 1,256 1,256 1,256 1,256 100
2023/10/25 1,272 1,273 1,272 1,273 700
2023/10/24 1,257 1,257 1,257 1,257 100
2023/10/23 1,257 1,257 1,257 1,257 200
2023/10/20 1,274 1,274 1,257 1,257 2,300
2023/10/19 1,265 1,268 1,265 1,268 700
2023/10/18 1,265 1,265 1,260 1,260 400
2023/10/17 1,272 1,272 1,254 1,254 600
2023/10/13 1,240 1,240 1,240 1,240 200
2023/10/12 1,240 1,240 1,240 1,240 100
2023/10/11 1,239 1,239 1,239 1,239 100
2023/10/10 1,239 1,239 1,239 1,239 100
2023/10/06 1,231 1,231 1,215 1,215 300
2023/10/05 1,201 1,240 1,201 1,240 1,200
2023/10/04 1,200 1,203 1,200 1,203 700
2023/10/03 1,220 1,220 1,220 1,220 400
2023/10/02 1,220 1,220 1,220 1,220 100
2023/09/29 1,209 1,246 1,202 1,227 3,200
2023/09/28 1,262 1,276 1,239 1,239 3,200
2023/09/27 1,264 1,264 1,262 1,262 900
2023/09/26 1,279 1,279 1,264 1,264 500
2023/09/25 1,275 1,275 1,262 1,265 1,700
2023/09/22 1,245 1,257 1,230 1,257 800
2023/09/21 1,240 1,247 1,240 1,247 600
2023/09/20 1,290 1,290 1,270 1,270 2,400
2023/09/19 1,260 1,268 1,260 1,268 600
2023/09/15 1,250 1,258 1,250 1,258 300
2023/09/14 1,248 1,248 1,248 1,248 100
2023/09/12 1,230 1,230 1,229 1,229 300
2023/09/11 1,231 1,231 1,230 1,230 300
2023/09/08 1,253 1,253 1,253 1,253 100
2023/09/07 1,230 1,230 1,230 1,230 200
2023/09/06 1,226 1,230 1,226 1,230 1,100
2023/09/05 1,238 1,238 1,238 1,238 100
2023/09/04 1,257 1,257 1,227 1,227 800
2023/09/01 1,241 1,241 1,241 1,241 200
2023/08/31 1,240 1,240 1,240 1,240 200
2023/08/29 1,260 1,260 1,250 1,258 700
2023/08/25 1,254 1,254 1,230 1,230 700
2023/08/23 1,217 1,217 1,217 1,217 100
2023/08/21 1,240 1,242 1,230 1,230 2,700
2023/08/18 1,263 1,265 1,246 1,265 1,200
2023/08/17 1,262 1,269 1,253 1,265 1,100
2023/08/16 1,241 1,247 1,239 1,239 1,000
2023/08/15 1,256 1,256 1,256 1,256 300
2023/08/14 1,245 1,245 1,245 1,245 100
2023/08/08 1,236 1,236 1,236 1,236 100
2023/08/07 1,237 1,237 1,237 1,237 300
2023/08/03 1,237 1,237 1,237 1,237 100
2023/08/02 1,237 1,237 1,237 1,237 100
2023/08/01 1,237 1,237 1,237 1,237 200
2023/07/31 1,237 1,237 1,237 1,237 100
2023/07/26 1,245 1,251 1,245 1,251 600
2023/07/25 1,274 1,275 1,245 1,245 2,200
2023/07/24 1,253 1,253 1,236 1,236 500
2023/07/21 1,254 1,254 1,251 1,253 600
2023/07/20 1,252 1,255 1,241 1,254 14,600
2023/07/19 1,283 1,289 1,274 1,277 3,300
2023/07/18 1,269 1,276 1,260 1,276 3,300
2023/07/14 1,262 1,262 1,245 1,260 2,200
2023/07/13 1,254 1,265 1,247 1,260 1,500
2023/07/12 1,235 1,269 1,235 1,266 4,000
2023/07/11 1,228 1,230 1,228 1,230 400
2023/07/10 1,215 1,215 1,215 1,215 1,100
2023/07/07 1,211 1,211 1,211 1,211 200
2023/07/06 1,206 1,211 1,206 1,211 700
2023/07/03 1,233 1,233 1,200 1,208 3,700
2023/06/30 1,225 1,234 1,221 1,225 3,600
2023/06/29 1,249 1,273 1,242 1,248 7,700
2023/06/28 1,231 1,234 1,220 1,234 800
2023/06/27 1,230 1,230 1,230 1,230 300
2023/06/26 1,228 1,230 1,223 1,230 300
2023/06/23 1,235 1,235 1,219 1,228 3,000
2023/06/22 1,220 1,234 1,220 1,232 1,900
2023/06/21 1,230 1,231 1,217 1,217 600
2023/06/20 1,220 1,232 1,220 1,232 2,700
2023/06/19 1,238 1,238 1,223 1,232 1,300
2023/06/16 1,229 1,234 1,229 1,230 700
2023/06/15 1,225 1,229 1,225 1,229 1,000
2023/06/14 1,220 1,220 1,220 1,220 100
2023/06/13 1,226 1,226 1,211 1,220 1,400
2023/06/09 1,210 1,210 1,210 1,210 300
2023/06/08 1,212 1,212 1,212 1,212 200
2023/06/05 1,209 1,222 1,209 1,222 200
2023/06/01 1,209 1,209 1,208 1,208 400
2023/05/30 1,220 1,220 1,220 1,220 100
2023/05/29 1,223 1,223 1,223 1,223 600
2023/05/26 1,224 1,224 1,212 1,212 200
2023/05/25 1,224 1,224 1,224 1,224 700
2023/05/24 1,223 1,223 1,222 1,223 800
2023/05/23 1,215 1,225 1,215 1,215 300
2023/05/22 1,215 1,215 1,215 1,215 2,700
2023/05/19 1,222 1,225 1,218 1,225 800
2023/05/18 1,218 1,221 1,216 1,221 1,000
2023/05/17 1,213 1,215 1,213 1,215 500
2023/05/16 1,204 1,213 1,204 1,213 700
2023/05/15 1,204 1,204 1,204 1,204 100
2023/05/09 1,201 1,204 1,201 1,204 200
2023/05/08 1,206 1,210 1,200 1,210 700
2023/05/02 1,205 1,205 1,205 1,205 300
2023/05/01 1,204 1,215 1,204 1,205 800
2023/04/28 1,200 1,212 1,200 1,212 1,300
2023/04/27 1,210 1,210 1,200 1,205 1,100
2023/04/26 1,210 1,210 1,210 1,210 100
2023/04/25 1,206 1,206 1,206 1,206 600
2023/04/24 1,206 1,206 1,206 1,206 300
2023/04/20 1,199 1,200 1,199 1,199 2,900
2023/04/19 1,200 1,210 1,196 1,210 1,900
2023/04/18 1,200 1,200 1,198 1,198 400
2023/04/17 1,195 1,203 1,192 1,200 1,600
2023/04/14 1,195 1,195 1,190 1,190 700
2023/04/13 1,204 1,204 1,192 1,192 1,000
2023/04/12 1,202 1,202 1,200 1,200 200
2023/04/11 1,200 1,200 1,200 1,200 100
2023/04/10 1,207 1,207 1,192 1,192 600
2023/04/07 1,183 1,204 1,183 1,190 1,100
2023/04/06 1,202 1,202 1,202 1,202 200
2023/04/05 1,214 1,214 1,205 1,210 900
2023/04/04 1,221 1,224 1,215 1,215 2,600

このページの先頭へ