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
2010/12/30 98 98 98 98 5,000
2010/12/29 98 98 96 97 11,000
2010/12/28 96 98 96 98 5,000
2010/12/27 96 96 95 96 20,000
2010/12/24 97 97 95 97 18,000
2010/12/22 99 99 94 97 47,000
2010/12/21 98 98 96 98 11,000
2010/12/20 101 101 99 101 7,000
2010/12/17 96 101 96 101 25,000
2010/12/16 94 95 94 95 30,000
2010/12/15 96 96 93 94 3,000
2010/12/14 92 96 92 96 7,000
2010/12/13 94 94 94 94 2,000
2010/12/10 96 96 96 96 1,000
2010/12/09 94 96 94 94 4,000
2010/12/08 97 98 94 94 6,000
2010/12/07 0 0 0 96 0
2010/12/06 96 96 94 96 6,000
2010/12/03 97 97 94 96 6,000
2010/12/02 94 95 94 95 3,000
2010/12/01 94 96 93 96 5,000
2010/11/30 91 97 91 97 6,000
2010/11/29 91 91 90 91 7,000
2010/11/26 90 91 90 91 6,000
2010/11/25 89 91 87 90 19,000
2010/11/24 88 88 85 87 16,000
2010/11/22 90 90 89 89 3,000
2010/11/19 88 89 87 89 6,000
2010/11/18 88 88 87 88 5,000
2010/11/17 88 88 88 88 2,000
2010/11/16 88 88 88 88 3,000
2010/11/15 0 0 0 88 0
2010/11/12 87 88 87 88 8,000
2010/11/11 0 0 0 88 0
2010/11/10 88 88 85 88 4,000
2010/11/09 86 86 86 86 1,000
2010/11/08 85 85 85 85 1,000
2010/11/05 90 90 85 85 7,000
2010/11/04 85 85 85 85 1,000
2010/11/02 0 0 0 85 0
2010/11/01 85 85 85 85 2,000
2010/10/29 83 88 83 88 5,000
2010/10/28 83 85 83 85 4,000
2010/10/27 83 86 81 85 15,000
2010/10/26 85 85 85 85 1,000
2010/10/25 84 84 83 83 8,000
2010/10/22 84 84 81 83 9,000
2010/10/21 84 84 82 84 7,000
2010/10/20 86 86 86 86 1,000
2010/10/19 88 88 87 87 4,000
2010/10/18 85 85 85 85 2,000
2010/10/15 86 86 83 85 14,000
2010/10/14 0 0 0 87 0
2010/10/13 86 88 86 87 3,000
2010/10/12 89 89 85 86 32,000
2010/10/08 91 92 87 89 25,000
2010/10/07 94 94 90 90 19,000
2010/10/06 97 97 90 94 42,000
2010/10/05 97 97 97 97 4,000
2010/10/04 93 94 93 94 8,000
2010/10/01 95 96 91 93 11,000
2010/09/30 95 96 95 96 2,000
2010/09/29 98 98 96 96 11,000
2010/09/28 98 99 97 99 6,000
2010/09/27 96 99 96 99 12,000
2010/09/24 106 106 100 102 11,000
2010/09/22 100 106 100 106 10,000
2010/09/21 100 102 100 102 10,000
2010/09/17 102 103 100 102 7,000
2010/09/16 101 102 100 102 11,000
2010/09/15 99 100 99 100 7,000
2010/09/14 100 100 100 100 4,000
2010/09/13 101 103 101 103 11,000
2010/09/10 99 100 99 100 210,000
2010/09/09 98 101 98 101 4,000
2010/09/08 98 98 98 98 3,000
2010/09/07 100 101 100 101 2,000
2010/09/06 99 100 98 100 18,000
2010/09/03 100 100 98 98 8,000
2010/09/02 98 100 97 99 16,000
2010/09/01 95 98 94 98 6,000
2010/08/31 94 94 92 94 19,000
2010/08/30 98 98 94 98 4,000
2010/08/27 97 98 95 96 19,000
2010/08/26 97 100 97 100 6,000
2010/08/25 101 101 96 98 17,000
2010/08/24 101 102 100 102 6,000
2010/08/23 104 104 98 100 7,000
2010/08/20 103 104 100 104 7,000
2010/08/19 99 101 99 101 3,000
2010/08/18 99 101 97 101 18,000
2010/08/17 102 103 101 103 11,000
2010/08/16 102 103 102 103 4,000
2010/08/13 98 101 98 100 5,000
2010/08/12 99 101 98 98 15,000
2010/08/11 99 102 99 102 9,000
2010/08/10 101 103 99 101 7,000
2010/08/09 100 100 98 100 19,000
2010/08/06 100 103 100 103 7,000
2010/08/05 104 104 99 102 21,000
2010/08/04 100 102 96 102 36,000
2010/08/03 101 101 100 100 8,000
2010/08/02 100 104 100 100 10,000
2010/07/30 101 101 101 101 8,000
2010/07/29 101 102 101 101 8,000
2010/07/28 100 102 100 102 11,000
2010/07/27 100 102 100 102 22,000
2010/07/26 105 105 102 104 8,000
2010/07/23 102 104 100 104 14,000
2010/07/22 101 103 100 103 7,000
2010/07/21 103 103 101 103 19,000
2010/07/20 103 103 101 103 17,000
2010/07/16 106 106 103 103 6,000
2010/07/15 106 106 105 105 6,000
2010/07/14 107 108 107 107 8,000
2010/07/13 107 109 107 109 5,000
2010/07/12 0 0 0 108 0
2010/07/09 107 108 105 108 47,000
2010/07/08 110 110 110 110 3,000
2010/07/07 108 109 108 109 10,000
2010/07/06 110 110 109 109 10,000
2010/07/05 110 113 110 111 16,000
2010/07/02 0 0 0 108 0
2010/07/01 108 108 108 108 4,000
2010/06/30 107 108 107 108 4,000
2010/06/29 109 109 108 109 19,000
2010/06/28 112 112 109 109 9,000
2010/06/25 111 111 110 111 10,000
2010/06/24 113 115 112 115 11,000
2010/06/23 111 116 111 116 10,000
2010/06/22 109 113 109 111 13,000
2010/06/21 108 109 108 108 11,000
2010/06/18 108 108 108 108 6,000
2010/06/17 108 108 108 108 2,000
2010/06/16 110 110 108 110 16,000
2010/06/15 110 111 110 111 3,000
2010/06/14 107 108 107 108 7,000
2010/06/11 108 108 105 107 6,000
2010/06/10 107 107 106 107 15,000
2010/06/09 108 108 102 107 11,000
2010/06/08 109 110 107 107 5,000
2010/06/07 110 110 107 107 8,000
2010/06/04 109 110 107 107 7,000
2010/06/03 108 108 106 108 3,000
2010/06/02 108 108 103 108 13,000
2010/06/01 109 109 108 108 2,000
2010/05/31 110 110 110 110 1,000
2010/05/28 112 112 112 112 2,000
2010/05/27 112 112 112 112 1,000
2010/05/26 106 112 106 112 3,000
2010/05/25 106 108 106 108 4,000
2010/05/24 105 110 105 110 9,000
2010/05/21 104 105 104 105 2,000
2010/05/20 105 108 105 108 3,000
2010/05/19 109 109 107 107 20,000
2010/05/18 119 119 111 111 23,000
2010/05/17 119 119 113 114 10,000
2010/05/14 120 120 118 120 6,000
2010/05/13 115 118 115 118 10,000
2010/05/12 118 118 116 116 12,000
2010/05/11 120 120 117 118 5,000
2010/05/10 119 121 119 121 10,000
2010/05/07 120 120 117 119 8,000
2010/05/06 123 123 121 122 5,000
2010/04/30 126 126 123 123 5,000
2010/04/28 122 124 122 123 12,000
2010/04/27 128 128 126 126 21,000
2010/04/26 122 130 122 124 58,000
2010/04/23 123 124 121 122 29,000
2010/04/22 118 122 117 122 22,000
2010/04/21 119 121 117 117 33,000
2010/04/20 124 124 115 115 74,000
2010/04/19 113 137 110 121 567,000
2010/04/16 108 109 106 108 45,000
2010/04/15 109 109 109 109 10,000
2010/04/14 110 110 108 108 29,000
2010/04/13 108 112 108 109 48,000
2010/04/12 107 108 106 108 18,000
2010/04/09 107 107 107 107 1,000
2010/04/08 109 109 107 108 4,000
2010/04/07 106 109 106 109 10,000
2010/04/06 106 108 105 108 30,000
2010/04/05 106 107 106 106 13,000
2010/04/02 106 110 106 110 26,000
2010/04/01 106 106 105 106 6,000
2010/03/31 104 106 104 106 11,000
2010/03/30 106 106 106 106 1,000
2010/03/29 105 106 105 106 3,000
2010/03/26 105 105 102 105 73,000
2010/03/25 110 110 107 108 12,000
2010/03/24 108 111 108 110 7,000
2010/03/23 109 109 108 109 4,000
2010/03/19 105 117 103 108 54,000
2010/03/18 105 105 105 105 7,000
2010/03/17 108 108 105 105 7,000
2010/03/16 106 106 105 105 3,000
2010/03/15 107 107 106 106 6,000
2010/03/12 104 107 102 107 41,000
2010/03/11 104 105 104 104 12,000
2010/03/10 105 105 104 104 9,000
2010/03/09 105 105 104 105 29,000
2010/03/08 105 105 105 105 9,000
2010/03/05 104 104 104 104 16,000
2010/03/04 106 106 103 104 25,000
2010/03/03 105 105 105 105 12,000
2010/03/02 104 105 103 105 9,000
2010/03/01 106 106 104 105 16,000
2010/02/26 106 106 105 105 9,000
2010/02/25 106 106 102 103 44,000
2010/02/24 102 102 102 102 1,000
2010/02/23 104 104 101 102 32,000
2010/02/22 105 105 102 102 13,000
2010/02/19 105 105 105 105 1,000
2010/02/18 106 107 105 105 7,000
2010/02/17 108 110 105 105 17,000
2010/02/16 105 113 105 113 31,000
2010/02/15 118 119 108 108 54,000
2010/02/12 113 138 113 116 239,000
2010/02/10 103 114 103 109 92,000
2010/02/09 102 103 100 100 27,000
2010/02/08 102 103 100 100 10,000
2010/02/05 100 103 100 100 43,000
2010/02/04 104 105 104 105 6,000
2010/02/03 105 105 105 105 2,000
2010/02/02 107 107 103 105 6,000
2010/02/01 105 108 105 107 8,000
2010/01/29 107 107 105 106 9,000
2010/01/28 108 109 105 107 10,000
2010/01/27 105 105 105 105 2,000
2010/01/26 107 108 105 105 7,000
2010/01/25 108 108 101 105 29,000
2010/01/22 107 109 107 107 8,000
2010/01/21 110 110 108 109 9,000
2010/01/20 109 110 109 110 3,000
2010/01/19 108 108 108 108 4,000
2010/01/18 110 113 108 108 19,000
2010/01/15 111 114 111 113 11,000
2010/01/14 112 115 109 111 17,000
2010/01/13 108 108 107 107 3,000
2010/01/12 114 114 108 110 30,000
2010/01/08 106 115 106 110 82,000
2010/01/07 105 105 105 105 12,000
2010/01/06 103 105 103 105 12,000
2010/01/05 103 103 102 102 16,000
2010/01/04 100 100 100 100 29,000

このページの先頭へ