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
2011/12/30 83 83 81 81 3,000
2011/12/29 86 86 78 83 23,000
2011/12/28 83 87 83 87 4,000
2011/12/27 80 88 80 88 17,000
2011/12/26 90 90 85 85 4,000
2011/12/22 84 85 84 85 8,000
2011/12/21 82 84 82 84 12,000
2011/12/20 82 83 79 81 63,000
2011/12/19 74 90 74 83 39,000
2011/12/16 78 78 77 77 9,000
2011/12/15 77 77 77 77 1,000
2011/12/14 78 79 78 79 3,000
2011/12/13 77 78 77 78 7,000
2011/12/12 78 78 76 78 17,000
2011/12/09 75 75 75 75 3,000
2011/12/08 73 73 73 73 2,000
2011/12/07 72 75 72 74 5,000
2011/12/06 75 75 75 75 6,000
2011/12/05 76 76 75 75 6,000
2011/12/02 70 73 70 72 11,000
2011/12/01 71 71 71 71 2,000
2011/11/30 0 0 0 69 0
2011/11/29 71 71 69 69 10,000
2011/11/28 70 70 70 70 1,000
2011/11/25 72 72 72 72 2,000
2011/11/24 69 69 69 69 1,000
2011/11/22 65 69 65 69 8,000
2011/11/21 67 70 67 70 3,000
2011/11/18 0 0 0 68 0
2011/11/17 70 70 68 68 2,000
2011/11/16 68 70 68 70 4,000
2011/11/15 69 73 60 70 47,000
2011/11/14 72 73 72 73 7,000
2011/11/11 72 72 72 72 1,000
2011/11/10 73 73 72 72 5,000
2011/11/09 75 76 75 76 3,000
2011/11/08 76 76 76 76 3,000
2011/11/07 75 75 75 75 3,000
2011/11/04 78 78 78 78 4,000
2011/11/02 75 75 75 75 1,000
2011/11/01 76 76 76 76 2,000
2011/10/31 76 76 76 76 4,000
2011/10/28 0 0 0 74 0
2011/10/27 72 74 72 74 13,000
2011/10/26 0 0 0 73 0
2011/10/25 73 73 73 73 1,000
2011/10/24 73 73 73 73 1,000
2011/10/21 72 72 70 70 3,000
2011/10/20 71 71 71 71 2,000
2011/10/19 73 73 70 70 10,000
2011/10/18 71 72 71 72 2,000
2011/10/17 71 73 71 73 5,000
2011/10/14 0 0 0 73 0
2011/10/13 72 73 71 73 6,000
2011/10/12 71 72 71 72 3,000
2011/10/11 72 72 72 72 1,000
2011/10/07 70 70 70 70 1,000
2011/10/06 71 72 71 72 5,000
2011/10/05 76 76 70 70 24,000
2011/10/04 74 75 73 73 4,000
2011/10/03 73 75 73 75 6,000
2011/09/30 74 75 74 74 9,000
2011/09/29 73 74 73 74 4,000
2011/09/28 77 77 77 77 1,000
2011/09/27 73 77 73 77 7,000
2011/09/26 76 76 71 71 19,000
2011/09/22 80 80 76 79 6,000
2011/09/21 80 80 80 80 1,000
2011/09/20 80 80 80 80 5,000
2011/09/16 82 82 81 81 6,000
2011/09/15 81 81 81 81 2,000
2011/09/14 84 84 84 84 1,000
2011/09/13 84 84 84 84 1,000
2011/09/12 0 0 0 82 0
2011/09/09 84 84 82 82 5,000
2011/09/08 82 82 82 82 1,000
2011/09/07 82 82 81 81 4,000
2011/09/06 82 84 81 84 8,000
2011/09/05 83 84 83 84 10,000
2011/09/02 82 82 82 82 5,000
2011/09/01 81 85 81 85 4,000
2011/08/31 84 84 84 84 1,000
2011/08/30 0 0 0 83 0
2011/08/29 80 83 80 83 5,000
2011/08/26 83 83 83 83 2,000
2011/08/25 83 84 83 84 3,000
2011/08/24 0 0 0 81 0
2011/08/23 82 83 81 81 5,000
2011/08/22 0 0 0 83 0
2011/08/19 83 83 80 83 6,000
2011/08/18 84 85 81 85 17,000
2011/08/17 88 88 82 85 15,000
2011/08/16 86 90 86 90 6,000
2011/08/15 88 88 88 88 1,000
2011/08/12 84 87 84 87 2,000
2011/08/11 87 87 85 85 9,000
2011/08/10 82 87 82 87 14,000
2011/08/09 78 81 74 81 22,000
2011/08/08 82 86 81 86 7,000
2011/08/05 87 87 83 83 19,000
2011/08/04 86 86 85 85 7,000
2011/08/03 87 87 86 86 6,000
2011/08/02 88 88 87 87 6,000
2011/08/01 89 89 88 88 3,000
2011/07/29 87 89 87 89 2,000
2011/07/28 88 89 87 87 11,000
2011/07/27 88 89 88 89 4,000
2011/07/26 90 90 90 90 1,000
2011/07/25 90 90 89 90 5,000
2011/07/22 90 90 90 90 1,000
2011/07/21 91 91 90 90 4,000
2011/07/20 90 92 90 91 5,000
2011/07/19 90 94 90 94 9,000
2011/07/15 90 94 90 90 11,000
2011/07/14 93 93 90 90 4,000
2011/07/13 91 91 89 91 8,000
2011/07/12 94 94 86 92 23,000
2011/07/11 95 95 93 94 31,000
2011/07/08 92 94 92 94 28,000
2011/07/07 92 92 90 92 12,000
2011/07/06 89 90 89 90 4,000
2011/07/05 92 92 89 89 9,000
2011/07/04 90 92 89 91 4,000
2011/07/01 90 90 89 89 3,000
2011/06/30 92 92 90 90 11,000
2011/06/29 92 93 92 92 6,000
2011/06/28 92 92 92 92 6,000
2011/06/27 94 94 90 90 6,000
2011/06/24 92 92 89 91 12,000
2011/06/23 91 92 91 92 13,000
2011/06/22 88 90 86 88 26,000
2011/06/21 84 86 84 86 4,000
2011/06/20 82 87 82 86 7,000
2011/06/17 83 83 80 82 10,000
2011/06/16 83 83 83 83 5,000
2011/06/15 82 83 82 83 6,000
2011/06/14 81 81 81 81 3,000
2011/06/13 81 81 81 81 4,000
2011/06/10 79 80 78 78 7,000
2011/06/09 78 79 78 79 5,000
2011/06/08 80 80 78 80 7,000
2011/06/07 80 80 80 80 2,000
2011/06/06 82 82 81 81 4,000
2011/06/03 86 86 82 82 11,000
2011/06/02 83 86 83 85 15,000
2011/06/01 0 0 0 85 0
2011/05/31 0 0 0 85 0
2011/05/30 85 85 85 85 4,000
2011/05/27 81 82 81 82 2,000
2011/05/26 83 83 81 83 28,000
2011/05/25 87 87 82 84 10,000
2011/05/24 0 0 0 82 0
2011/05/23 84 85 82 82 15,000
2011/05/20 84 84 82 82 3,000
2011/05/19 84 85 83 83 5,000
2011/05/18 86 86 86 86 2,000
2011/05/17 85 86 85 86 2,000
2011/05/16 88 88 84 84 12,000
2011/05/13 93 93 87 88 19,000
2011/05/12 91 93 89 93 17,000
2011/05/11 89 101 88 91 232,000
2011/05/10 86 95 86 87 42,000
2011/05/09 84 86 84 84 9,000
2011/05/06 85 85 85 85 6,000
2011/05/02 85 87 85 85 18,000
2011/04/28 80 84 80 83 19,000
2011/04/27 82 82 81 81 5,000
2011/04/26 80 80 80 80 1,000
2011/04/25 82 82 80 80 7,000
2011/04/22 79 80 79 80 4,000
2011/04/21 81 81 80 80 7,000
2011/04/20 81 81 78 80 8,000
2011/04/19 81 82 77 77 12,000
2011/04/18 81 81 78 80 9,000
2011/04/15 80 82 80 80 12,000
2011/04/14 77 81 77 81 5,000
2011/04/13 79 79 78 78 3,000
2011/04/12 0 0 0 81 0
2011/04/11 80 81 78 81 18,000
2011/04/08 80 81 80 81 3,000
2011/04/07 80 80 78 79 4,000
2011/04/06 82 82 79 79 4,000
2011/04/05 82 82 80 81 13,000
2011/04/04 82 83 80 83 13,000
2011/04/01 81 81 81 81 9,000
2011/03/31 79 83 79 82 24,000
2011/03/30 77 79 76 79 19,000
2011/03/29 75 78 75 78 15,000
2011/03/28 80 80 74 80 38,000
2011/03/25 82 82 81 81 15,000
2011/03/24 83 83 80 81 10,000
2011/03/23 83 83 79 83 34,000
2011/03/22 79 81 77 81 40,000
2011/03/18 66 76 66 76 200,000
2011/03/17 68 73 68 73 17,000
2011/03/16 64 73 64 70 39,000
2011/03/15 70 70 57 69 80,000
2011/03/14 86 86 70 71 157,000
2011/03/11 95 95 90 91 74,000
2011/03/10 98 98 95 96 9,000
2011/03/09 97 98 97 98 4,000
2011/03/08 98 98 98 98 1,000
2011/03/07 98 99 98 98 12,000
2011/03/04 99 99 99 99 4,000
2011/03/03 96 98 96 97 8,000
2011/03/02 96 96 96 96 3,000
2011/03/01 95 95 93 94 12,000
2011/02/28 95 95 95 95 4,000
2011/02/25 94 95 93 94 15,000
2011/02/24 95 95 94 94 15,000
2011/02/23 98 98 94 96 21,000
2011/02/22 97 97 96 97 21,000
2011/02/21 98 98 97 97 12,000
2011/02/18 99 99 98 98 15,000
2011/02/17 99 99 98 99 14,000
2011/02/16 99 100 98 99 21,000
2011/02/15 100 101 100 101 20,000
2011/02/14 99 100 98 100 26,000
2011/02/10 99 99 98 99 11,000
2011/02/09 100 100 97 100 55,000
2011/02/08 101 101 98 98 91,000
2011/02/07 102 102 100 101 43,000
2011/02/04 103 103 100 101 19,000
2011/02/03 101 102 101 102 10,000
2011/02/02 100 101 98 101 17,000
2011/02/01 102 102 100 100 16,000
2011/01/31 101 101 98 101 34,000
2011/01/28 102 102 101 101 20,000
2011/01/27 101 103 101 102 8,000
2011/01/26 102 102 101 101 21,000
2011/01/25 102 103 100 101 25,000
2011/01/24 100 101 100 101 11,000
2011/01/21 100 101 100 101 10,000
2011/01/20 102 102 100 101 7,000
2011/01/19 102 102 101 102 9,000
2011/01/18 102 103 101 102 10,000
2011/01/17 103 103 102 102 18,000
2011/01/14 103 103 102 103 5,000
2011/01/13 102 103 102 103 6,000
2011/01/12 104 104 102 102 7,000
2011/01/11 105 105 102 104 15,000
2011/01/07 105 105 102 102 4,000
2011/01/06 101 105 100 105 17,000
2011/01/05 102 102 101 102 10,000
2011/01/04 96 102 96 100 12,000

このページの先頭へ