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
2018/12/28 422 449 422 439 1,700
2018/12/27 414 420 406 420 2,300
2018/12/26 399 405 391 400 2,700
2018/12/25 407 415 376 388 44,800
2018/12/21 456 460 455 455 8,800
2018/12/20 500 500 472 474 7,200
2018/12/19 502 512 500 512 900
2018/12/18 520 520 501 502 2,600
2018/12/17 510 549 510 520 6,600
2018/12/14 524 524 510 510 700
2018/12/13 526 538 526 529 2,300
2018/12/12 501 550 486 546 13,300
2018/12/11 541 541 501 510 18,000
2018/12/10 568 569 545 546 16,100
2018/12/07 583 583 578 578 1,900
2018/12/06 598 598 580 581 2,800
2018/12/05 604 604 600 600 2,600
2018/12/04 612 612 605 609 6,300
2018/12/03 618 620 606 606 1,100
2018/11/30 619 619 609 618 700
2018/11/29 611 617 610 610 1,100
2018/11/28 614 614 611 611 1,000
2018/11/27 615 615 605 605 1,400
2018/11/22 604 607 604 607 300
2018/11/21 598 600 598 600 700
2018/11/20 617 617 603 603 2,000
2018/11/16 610 640 610 633 1,300
2018/11/15 609 610 609 610 700
2018/11/14 611 611 610 610 1,600
2018/11/13 621 621 609 611 7,000
2018/11/12 635 635 630 630 2,400
2018/11/09 651 652 635 645 4,200
2018/11/08 656 658 653 658 2,200
2018/11/07 658 662 658 662 300
2018/11/06 657 657 656 657 500
2018/11/05 663 663 658 658 700
2018/11/02 659 668 659 668 4,000
2018/11/01 653 668 653 659 2,900
2018/10/31 656 663 654 663 2,000
2018/10/30 656 656 653 656 400
2018/10/29 651 661 651 656 1,600
2018/10/26 660 660 660 660 1,100
2018/10/25 683 683 669 670 4,900
2018/10/24 688 688 683 683 1,600
2018/10/23 699 699 686 686 1,100
2018/10/22 699 699 699 699 400
2018/10/18 695 696 686 696 1,200
2018/10/17 694 699 694 695 1,500
2018/10/16 689 689 685 685 2,600
2018/10/15 711 711 690 697 9,200
2018/10/12 712 713 712 713 300
2018/10/11 714 715 711 711 3,700
2018/10/10 722 730 722 723 700
2018/10/09 727 727 722 724 2,200
2018/10/05 732 740 727 729 2,800
2018/10/04 734 734 732 732 2,000
2018/10/03 738 738 733 733 700
2018/10/02 730 744 730 744 300
2018/10/01 730 730 730 730 500
2018/09/28 730 739 726 739 7,600
2018/09/27 736 737 730 730 1,300
2018/09/26 731 742 731 733 1,300
2018/09/25 728 738 728 730 6,000
2018/09/21 747 748 738 743 5,600
2018/09/20 775 775 752 752 800
2018/09/19 731 777 731 777 6,800
2018/09/18 750 762 726 738 9,900
2018/09/18 1 -> 0.10 分割
2018/09/14 77 80 77 79 89,000
2018/09/13 77 77 76 77 94,000
2018/09/12 80 80 77 78 81,000
2018/09/11 82 82 79 80 117,000
2018/09/10 84 84 83 83 25,000
2018/09/07 85 85 84 84 31,000
2018/09/06 86 87 85 85 40,000
2018/09/05 86 86 85 86 30,000
2018/09/04 86 86 86 86 1,000
2018/09/03 86 87 86 87 27,000
2018/08/31 85 86 85 86 12,000
2018/08/30 86 86 85 86 7,000
2018/08/29 84 85 84 85 18,000
2018/08/28 86 86 84 84 20,000
2018/08/27 85 87 84 86 76,000
2018/08/24 83 85 83 85 73,000
2018/08/23 81 83 81 83 16,000
2018/08/22 82 82 82 82 11,000
2018/08/21 81 82 80 81 19,000
2018/08/20 82 82 82 82 7,000
2018/08/17 82 82 81 82 21,000
2018/08/16 81 83 81 81 29,000
2018/08/15 82 83 82 82 34,000
2018/08/14 82 83 82 83 17,000
2018/08/13 82 82 81 81 42,000
2018/08/10 84 84 83 84 22,000
2018/08/09 84 85 84 85 26,000
2018/08/08 84 86 84 86 10,000
2018/08/07 84 85 83 85 18,000
2018/08/06 90 90 84 85 78,000
2018/08/03 87 88 87 88 33,000
2018/08/02 89 90 88 88 12,000
2018/08/01 91 91 87 89 93,000
2018/07/31 87 91 87 90 80,000
2018/07/30 86 87 86 86 16,000
2018/07/27 88 88 86 86 11,000
2018/07/26 87 87 87 87 14,000
2018/07/25 88 88 86 87 7,000
2018/07/24 85 87 85 87 27,000
2018/07/23 85 86 85 85 10,000
2018/07/20 87 87 86 86 25,000
2018/07/19 85 88 85 86 30,000
2018/07/18 86 87 85 85 41,000
2018/07/17 87 88 86 86 70,000
2018/07/13 88 90 88 88 63,000
2018/07/12 89 91 89 90 63,000
2018/07/11 89 90 87 90 51,000
2018/07/10 84 89 84 89 134,000
2018/07/09 83 84 83 84 38,000
2018/07/06 81 83 81 83 28,000
2018/07/05 84 84 80 81 74,000
2018/07/04 86 86 82 84 141,000
2018/07/03 89 89 85 86 113,000
2018/07/02 89 90 88 89 52,000
2018/06/29 90 91 90 90 14,000
2018/06/28 91 91 90 91 43,000
2018/06/27 93 93 91 92 8,000
2018/06/26 91 93 91 93 13,000
2018/06/25 92 93 92 92 21,000
2018/06/22 94 94 92 92 68,000
2018/06/21 93 96 93 95 59,000
2018/06/20 92 93 91 92 15,000
2018/06/19 94 95 92 92 56,000
2018/06/18 95 96 94 95 24,000
2018/06/15 99 99 96 96 46,000
2018/06/14 98 98 98 98 6,000
2018/06/13 98 98 97 98 18,000
2018/06/12 97 98 97 98 14,000
2018/06/11 98 98 97 97 13,000
2018/06/08 99 99 97 98 30,000
2018/06/07 99 99 97 99 37,000
2018/06/06 93 99 93 99 291,000
2018/06/05 93 95 93 94 84,000
2018/06/04 93 94 92 92 21,000
2018/06/01 93 93 92 93 18,000
2018/05/31 94 94 93 93 36,000
2018/05/30 93 94 93 93 80,000
2018/05/29 94 95 94 94 21,000
2018/05/28 96 96 95 95 33,000
2018/05/25 95 96 95 95 20,000
2018/05/24 96 97 95 95 100,000
2018/05/23 96 97 96 96 23,000
2018/05/22 95 97 95 96 71,000
2018/05/21 95 96 95 96 62,000
2018/05/18 96 96 94 95 39,000
2018/05/17 95 96 94 96 34,000
2018/05/16 94 96 94 94 37,000
2018/05/15 94 96 93 94 107,000
2018/05/14 94 96 94 94 140,000
2018/05/11 97 98 95 95 159,000
2018/05/10 98 98 96 96 104,000
2018/05/09 96 99 94 98 350,000
2018/05/08 103 103 95 96 741,000
2018/05/07 99 112 99 102 2,442,000
2018/05/02 98 100 98 99 76,000
2018/05/01 96 97 95 97 41,000
2018/04/27 99 99 96 96 63,000
2018/04/26 99 100 97 99 45,000
2018/04/25 99 100 98 98 41,000
2018/04/24 97 100 96 100 50,000
2018/04/23 97 97 96 97 32,000
2018/04/20 98 99 96 96 111,000
2018/04/19 101 101 98 98 131,000
2018/04/18 100 102 98 101 285,000
2018/04/17 98 100 96 100 267,000
2018/04/16 96 103 92 97 903,000
2018/04/13 93 99 93 97 613,000
2018/04/12 90 91 89 91 63,000
2018/04/11 90 90 88 88 52,000
2018/04/10 91 91 90 91 9,000
2018/04/09 90 91 90 91 13,000
2018/04/06 91 92 91 91 54,000
2018/04/05 93 93 90 90 70,000
2018/04/04 90 93 90 92 82,000
2018/04/03 88 90 88 90 25,000
2018/04/02 90 91 89 89 58,000
2018/03/30 89 89 88 88 13,000
2018/03/29 88 89 88 88 32,000
2018/03/28 89 89 87 88 21,000
2018/03/27 88 89 88 89 15,000
2018/03/26 86 88 86 88 69,000
2018/03/23 90 90 87 89 145,000
2018/03/22 91 92 90 91 112,000
2018/03/20 91 91 90 90 46,000
2018/03/19 89 93 89 90 169,000
2018/03/16 90 91 89 90 72,000
2018/03/15 90 92 90 91 107,000
2018/03/14 92 92 90 91 57,000
2018/03/13 91 92 89 92 99,000
2018/03/12 91 92 90 90 37,000
2018/03/09 90 93 90 90 77,000
2018/03/08 89 90 89 89 19,000
2018/03/07 88 89 87 88 15,000
2018/03/06 88 91 88 88 115,000
2018/03/05 88 91 86 87 155,000
2018/03/02 87 87 86 87 33,000
2018/03/01 89 89 87 88 74,000
2018/02/28 89 90 89 89 7,000
2018/02/27 89 92 88 89 115,000
2018/02/26 88 89 88 89 15,000
2018/02/23 87 88 86 87 55,000
2018/02/22 89 89 86 86 71,000
2018/02/21 85 89 85 89 224,000
2018/02/20 90 90 88 88 19,000
2018/02/19 87 90 87 89 48,000
2018/02/16 86 88 86 88 27,000
2018/02/15 85 87 84 86 76,000
2018/02/14 87 87 84 84 59,000
2018/02/13 87 88 87 87 67,000
2018/02/09 84 86 84 86 74,000
2018/02/08 86 88 86 87 29,000
2018/02/07 89 90 86 86 81,000
2018/02/06 86 87 83 86 251,000
2018/02/05 94 95 90 90 380,000
2018/02/02 97 97 95 97 141,000
2018/02/01 97 98 97 98 69,000
2018/01/31 95 98 95 97 46,000
2018/01/30 98 98 95 97 192,000
2018/01/29 101 101 98 98 108,000
2018/01/26 99 100 99 100 89,000
2018/01/25 99 100 99 100 43,000
2018/01/24 100 100 98 99 180,000
2018/01/23 97 101 97 99 306,000
2018/01/22 97 97 96 96 108,000
2018/01/19 96 97 96 97 24,000
2018/01/18 97 98 96 96 105,000
2018/01/17 99 99 96 97 413,000
2018/01/16 101 105 99 100 531,000
2018/01/15 99 101 98 100 246,000
2018/01/12 99 101 98 98 189,000
2018/01/11 101 101 99 100 97,000
2018/01/10 100 100 99 99 121,000
2018/01/09 102 102 99 100 198,000
2018/01/05 99 100 98 100 110,000
2018/01/04 99 101 98 99 125,000

このページの先頭へ