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
2017/12/29 97 98 97 97 98,000
2017/12/28 99 100 97 97 68,000
2017/12/27 97 100 97 100 38,000
2017/12/26 97 98 96 98 222,000
2017/12/25 98 98 97 98 95,000
2017/12/22 100 102 98 98 197,000
2017/12/21 97 101 96 100 170,000
2017/12/20 97 98 96 97 38,000
2017/12/19 96 97 95 97 145,000
2017/12/18 99 99 96 96 189,000
2017/12/15 102 102 99 99 169,000
2017/12/14 100 103 100 102 291,000
2017/12/13 101 103 99 100 549,000
2017/12/12 97 102 96 100 1,051,000
2017/12/11 95 96 93 95 208,000
2017/12/08 94 95 94 94 61,000
2017/12/07 93 94 92 94 114,000
2017/12/06 94 94 92 93 86,000
2017/12/05 94 95 92 95 250,000
2017/12/04 94 97 94 94 216,000
2017/12/01 96 96 93 93 341,000
2017/11/30 101 101 94 95 850,000
2017/11/29 91 101 91 98 2,131,000
2017/11/28 92 94 90 90 201,000
2017/11/27 91 92 91 92 88,000
2017/11/24 91 92 90 91 64,000
2017/11/22 92 92 90 91 164,000
2017/11/21 90 94 89 91 303,000
2017/11/20 87 93 87 92 472,000
2017/11/17 86 88 86 87 116,000
2017/11/16 84 86 84 86 105,000
2017/11/15 89 89 84 84 251,000
2017/11/14 89 89 88 88 116,000
2017/11/13 90 90 89 89 51,000
2017/11/10 91 91 89 89 148,000
2017/11/09 90 95 90 91 259,000
2017/11/08 89 90 88 88 72,000
2017/11/07 89 90 88 88 79,000
2017/11/06 90 91 90 90 37,000
2017/11/02 92 93 89 89 218,000
2017/11/01 90 90 89 89 129,000
2017/10/31 89 91 88 90 162,000
2017/10/30 92 92 90 90 91,000
2017/10/27 92 93 91 91 72,000
2017/10/26 93 93 92 93 141,000
2017/10/25 93 93 92 92 158,000
2017/10/24 94 96 92 93 403,000
2017/10/23 92 94 92 93 122,000
2017/10/20 92 92 91 91 76,000
2017/10/19 94 94 91 92 294,000
2017/10/18 93 95 91 93 188,000
2017/10/17 92 92 90 92 328,000
2017/10/16 93 94 91 92 221,000
2017/10/13 98 98 93 93 558,000
2017/10/12 92 99 89 99 841,000
2017/10/11 89 93 87 91 393,000
2017/10/10 91 92 88 89 256,000
2017/10/06 86 93 85 91 367,000
2017/10/05 86 86 85 85 64,000
2017/10/04 86 86 85 86 125,000
2017/10/03 85 86 84 85 40,000
2017/10/02 84 85 84 85 37,000
2017/09/29 86 86 84 84 51,000
2017/09/28 86 86 84 86 21,000
2017/09/27 85 86 84 85 23,000
2017/09/26 85 85 84 85 63,000
2017/09/25 85 85 84 84 21,000
2017/09/22 85 86 84 84 87,000
2017/09/21 85 86 84 84 56,000
2017/09/20 86 86 84 85 26,000
2017/09/19 86 86 85 85 43,000
2017/09/15 86 86 84 85 35,000
2017/09/14 83 87 83 87 157,000
2017/09/13 85 85 83 83 39,000
2017/09/12 83 85 82 85 70,000
2017/09/11 81 82 81 81 36,000
2017/09/08 81 82 80 80 36,000
2017/09/07 80 81 80 80 24,000
2017/09/06 80 81 79 80 50,000
2017/09/05 82 82 80 80 90,000
2017/09/04 84 84 81 81 90,000
2017/09/01 85 85 84 84 25,000
2017/08/31 85 85 84 84 25,000
2017/08/30 85 86 84 84 20,000
2017/08/29 85 85 83 85 50,000
2017/08/28 86 87 85 85 25,000
2017/08/25 83 87 83 85 68,000
2017/08/24 83 83 82 83 18,000
2017/08/23 83 84 82 83 49,000
2017/08/22 82 83 82 82 27,000
2017/08/21 85 85 82 83 49,000
2017/08/18 85 85 83 84 47,000
2017/08/17 86 87 85 85 37,000
2017/08/16 86 86 85 86 53,000
2017/08/15 85 86 84 86 56,000
2017/08/14 85 85 82 84 72,000
2017/08/10 88 88 86 86 51,000
2017/08/09 90 90 86 86 107,000
2017/08/08 89 90 89 89 29,000
2017/08/07 89 90 88 89 131,000
2017/08/04 89 92 89 90 91,000
2017/08/03 92 92 89 89 86,000
2017/08/02 89 92 89 91 84,000
2017/08/01 91 92 89 89 126,000
2017/07/31 92 93 91 92 45,000
2017/07/28 95 95 91 92 122,000
2017/07/27 96 97 95 95 76,000
2017/07/26 96 98 96 96 128,000
2017/07/25 97 98 95 95 201,000
2017/07/24 98 99 97 99 80,000
2017/07/21 97 99 97 98 124,000
2017/07/20 95 99 95 97 197,000
2017/07/19 94 95 93 95 81,000
2017/07/18 96 96 93 93 179,000
2017/07/14 103 104 96 97 537,000
2017/07/13 96 116 96 103 5,707,000
2017/07/12 92 96 91 91 293,000
2017/07/11 90 91 89 90 30,000
2017/07/10 90 90 89 90 27,000
2017/07/07 90 90 89 89 28,000
2017/07/06 92 92 89 90 103,000
2017/07/05 90 92 90 91 54,000
2017/07/04 92 92 89 90 70,000
2017/07/03 91 92 90 91 28,000
2017/06/30 88 91 88 91 64,000
2017/06/29 89 90 89 89 19,000
2017/06/28 89 89 88 88 42,000
2017/06/27 89 89 88 88 59,000
2017/06/26 87 88 87 88 23,000
2017/06/23 92 92 88 88 160,000
2017/06/22 92 93 91 91 69,000
2017/06/21 91 92 91 92 98,000
2017/06/20 92 104 90 91 792,000
2017/06/19 91 92 91 92 20,000
2017/06/16 93 98 91 91 337,000
2017/06/15 87 92 87 89 120,000
2017/06/14 88 88 87 87 12,000
2017/06/13 87 89 87 88 26,000
2017/06/12 88 88 87 87 13,000
2017/06/09 88 88 87 88 11,000
2017/06/08 87 88 87 87 7,000
2017/06/07 86 88 86 88 10,000
2017/06/06 86 89 86 87 22,000
2017/06/05 87 87 86 87 35,000
2017/06/02 87 88 87 87 17,000
2017/06/01 86 88 86 88 24,000
2017/05/31 88 88 87 88 6,000
2017/05/30 87 88 87 88 19,000
2017/05/29 86 86 86 86 1,000
2017/05/26 87 87 86 86 7,000
2017/05/25 86 86 86 86 3,000
2017/05/24 84 86 84 86 6,000
2017/05/23 85 85 85 85 6,000
2017/05/22 83 84 83 84 8,000
2017/05/19 82 84 82 83 14,000
2017/05/18 81 84 81 84 22,000
2017/05/17 84 84 83 84 26,000
2017/05/16 85 86 85 85 52,000
2017/05/15 87 88 86 88 7,000
2017/05/12 88 88 86 88 29,000
2017/05/11 90 90 89 89 10,000
2017/05/10 90 91 89 90 6,000
2017/05/09 90 90 89 90 7,000
2017/05/08 90 91 86 90 44,000
2017/05/02 88 90 88 90 26,000
2017/05/01 85 88 85 88 32,000
2017/04/28 85 85 85 85 2,000
2017/04/27 85 85 85 85 12,000
2017/04/26 85 85 84 84 9,000
2017/04/25 84 84 83 84 7,000
2017/04/24 84 84 83 83 24,000
2017/04/21 82 82 82 82 4,000
2017/04/20 81 81 81 81 17,000
2017/04/19 79 80 79 80 13,000
2017/04/18 78 79 78 79 22,000
2017/04/17 75 77 75 77 38,000
2017/04/14 80 80 75 75 46,000
2017/04/13 80 80 79 80 37,000
2017/04/12 84 84 80 80 80,000
2017/04/11 84 85 84 84 16,000
2017/04/10 86 86 85 85 13,000
2017/04/07 87 88 83 85 74,000
2017/04/06 89 89 86 87 59,000
2017/04/05 91 91 90 91 26,000
2017/04/04 93 93 90 91 43,000
2017/04/03 94 95 94 95 5,000
2017/03/31 93 95 93 95 8,000
2017/03/30 93 94 93 94 2,000
2017/03/29 93 94 92 94 11,000
2017/03/28 92 93 92 93 16,000
2017/03/27 93 93 92 92 9,000
2017/03/24 94 94 93 94 3,000
2017/03/23 93 94 92 94 27,000
2017/03/22 93 93 92 93 61,000
2017/03/21 99 99 94 95 134,000
2017/03/17 98 99 98 99 6,000
2017/03/16 97 99 96 99 57,000
2017/03/15 101 101 98 98 112,000
2017/03/14 101 114 100 102 965,000
2017/03/13 98 98 97 98 7,000
2017/03/10 97 97 97 97 16,000
2017/03/09 98 98 96 96 39,000
2017/03/08 97 98 97 98 7,000
2017/03/07 98 99 88 98 171,000
2017/03/06 100 100 98 98 18,000
2017/03/03 101 101 100 100 25,000
2017/03/02 102 102 101 101 11,000
2017/03/01 101 102 100 102 7,000
2017/02/28 100 101 100 101 9,000
2017/02/27 101 101 100 101 26,000
2017/02/24 101 101 100 101 30,000
2017/02/23 101 101 100 101 12,000
2017/02/22 102 102 99 100 9,000
2017/02/21 99 101 99 101 16,000
2017/02/20 100 101 100 100 6,000
2017/02/17 99 101 99 101 45,000
2017/02/16 99 99 98 98 33,000
2017/02/15 100 100 98 98 25,000
2017/02/14 99 100 99 99 13,000
2017/02/13 99 101 99 100 77,000
2017/02/10 101 102 100 100 31,000
2017/02/09 101 101 101 101 18,000
2017/02/08 99 101 99 101 33,000
2017/02/07 101 101 98 98 91,000
2017/02/06 101 102 97 101 214,000
2017/02/03 106 106 103 103 41,000
2017/02/02 106 107 105 105 29,000
2017/02/01 108 108 106 106 55,000
2017/01/31 109 109 107 107 43,000
2017/01/30 109 110 108 110 27,000
2017/01/27 110 110 108 108 15,000
2017/01/26 110 111 109 110 40,000
2017/01/25 110 111 108 109 91,000
2017/01/24 107 108 106 107 41,000
2017/01/23 105 108 104 107 100,000
2017/01/20 105 106 104 105 96,000
2017/01/19 104 120 104 105 1,870,000
2017/01/18 102 102 101 102 10,000
2017/01/17 103 103 100 102 100,000
2017/01/16 105 105 104 104 61,000
2017/01/13 105 105 104 105 34,000
2017/01/12 107 107 104 105 89,000
2017/01/11 103 119 103 108 789,000
2017/01/10 103 104 102 103 43,000
2017/01/06 101 104 100 102 52,000
2017/01/05 101 101 100 101 29,000
2017/01/04 101 101 99 100 27,000

このページの先頭へ