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
2026/05/01 1,056 1,059 1,056 1,059 400
2026/04/30 1,047 1,050 1,047 1,050 700
2026/04/28 1,047 1,051 1,047 1,051 200
2026/04/27 1,048 1,048 1,048 1,048 100
2026/04/24 1,046 1,050 1,046 1,050 300
2026/04/23 1,053 1,053 1,053 1,053 200
2026/04/22 1,055 1,060 1,055 1,060 700
2026/04/21 1,056 1,056 1,056 1,056 100
2026/04/20 1,073 1,073 1,057 1,060 4,700
2026/04/17 1,055 1,055 1,055 1,055 100
2026/04/16 1,045 1,050 1,045 1,050 1,300
2026/04/15 1,029 1,045 1,029 1,036 5,000
2026/04/14 1,025 1,026 1,025 1,025 700
2026/04/13 1,017 1,022 1,017 1,022 1,000
2026/04/10 1,020 1,020 1,017 1,017 300
2026/04/09 1,024 1,028 1,024 1,027 1,000
2026/04/08 1,020 1,020 1,020 1,020 100
2026/04/07 1,020 1,020 1,020 1,020 100
2026/04/06 1,024 1,025 1,019 1,020 1,000
2026/04/03 1,018 1,035 1,013 1,035 2,100
2026/03/27 1,015 1,016 1,011 1,014 4,300
2026/03/26 1,026 1,034 1,008 1,012 13,200
2026/03/25 1,068 1,080 1,047 1,055 11,000
2026/03/24 1,080 1,081 1,054 1,054 3,300
2026/03/23 1,081 1,081 1,065 1,066 4,900
2026/03/19 1,075 1,081 1,075 1,079 4,700
2026/03/18 1,064 1,080 1,064 1,078 4,600
2026/03/17 1,061 1,071 1,057 1,062 4,900
2026/03/16 1,034 1,072 1,034 1,067 3,100
2026/03/13 1,037 1,045 1,036 1,045 2,100
2026/03/12 1,042 1,042 1,037 1,038 500
2026/03/11 1,040 1,041 1,040 1,041 600
2026/03/10 1,039 1,039 1,027 1,028 400
2026/03/09 1,022 1,039 1,010 1,039 1,400
2026/03/05 1,037 1,041 1,027 1,041 1,700
2026/03/04 1,029 1,035 1,029 1,029 1,700
2026/03/03 1,041 1,041 1,030 1,030 1,100
2026/03/02 1,038 1,041 1,035 1,041 1,300
2026/02/27 1,037 1,045 1,037 1,042 1,200
2026/02/26 1,040 1,057 1,036 1,041 2,000
2026/02/25 1,046 1,080 1,034 1,040 6,000
2026/02/24 1,050 1,059 1,045 1,048 1,300
2026/02/20 1,049 1,050 1,047 1,050 4,100
2026/02/19 1,033 1,050 1,032 1,047 16,500
2026/02/18 1,086 1,112 1,073 1,100 8,000
2026/02/17 1,082 1,093 1,067 1,088 4,200
2026/02/16 1,086 1,100 1,086 1,088 500
2026/02/13 1,057 1,086 1,057 1,086 3,100
2026/02/12 1,066 1,071 1,051 1,051 6,900
2026/02/10 1,065 1,065 1,057 1,063 2,000
2026/02/09 1,051 1,068 1,051 1,065 2,700
2026/02/06 1,053 1,053 1,050 1,051 800
2026/02/05 1,046 1,055 1,046 1,053 2,100
2026/02/04 1,045 1,046 1,045 1,046 1,600
2026/02/03 1,047 1,056 1,046 1,046 3,100
2026/02/02 1,044 1,050 1,044 1,047 1,600
2026/01/30 1,044 1,051 1,043 1,048 1,900
2026/01/29 1,048 1,074 1,043 1,044 4,300
2026/01/28 1,049 1,049 1,041 1,048 900
2026/01/27 1,045 1,049 1,045 1,049 1,100
2026/01/26 1,044 1,044 1,044 1,044 500
2026/01/23 1,050 1,055 1,050 1,050 1,400
2026/01/22 1,051 1,051 1,051 1,051 100
2026/01/21 1,052 1,052 1,048 1,050 2,900
2026/01/20 1,088 1,088 1,050 1,052 5,000
2026/01/19 1,065 1,065 1,060 1,063 1,100
2026/01/16 1,046 1,065 1,046 1,065 3,000
2026/01/15 1,054 1,054 1,044 1,045 2,300
2026/01/14 1,053 1,053 1,044 1,044 3,500
2026/01/13 1,049 1,051 1,049 1,051 1,800
2026/01/09 1,049 1,058 1,047 1,047 4,500
2026/01/08 1,039 1,056 1,038 1,049 7,500
2026/01/07 1,033 1,039 1,033 1,036 2,400
2026/01/06 1,038 1,038 1,034 1,034 1,000
2026/01/05 1,039 1,041 1,032 1,033 4,600

このページの先頭へ