シード(7743)の株価時系列情報
シード(7743)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 |
---|---|---|---|---|---|
2024/04/19 | 585 | 585 | 571 | 575 | 112,000 |
2024/04/18 | 587 | 597 | 585 | 587 | 86,200 |
2024/04/17 | 597 | 599 | 585 | 587 | 114,100 |
2024/04/16 | 607 | 607 | 595 | 597 | 85,300 |
2024/04/15 | 603 | 610 | 598 | 610 | 55,300 |
2024/04/12 | 606 | 611 | 603 | 607 | 93,100 |
2024/04/11 | 611 | 611 | 605 | 607 | 84,200 |
2024/04/10 | 618 | 624 | 611 | 617 | 64,000 |
2024/04/09 | 614 | 621 | 610 | 618 | 94,900 |
2024/04/08 | 624 | 626 | 609 | 610 | 97,900 |
2024/04/05 | 618 | 626 | 617 | 620 | 92,400 |
2024/04/04 | 633 | 637 | 621 | 628 | 122,500 |
2024/04/03 | 632 | 637 | 626 | 630 | 101,600 |
2024/04/02 | 645 | 645 | 627 | 632 | 110,000 |
2024/04/01 | 663 | 663 | 641 | 641 | 75,900 |
2024/03/29 | 643 | 663 | 640 | 663 | 120,200 |
2024/03/28 | 652 | 657 | 640 | 640 | 141,900 |
2024/03/27 | 668 | 671 | 664 | 669 | 88,500 |
2024/03/26 | 667 | 668 | 653 | 665 | 139,300 |
2024/03/25 | 670 | 673 | 660 | 661 | 142,300 |
2024/03/22 | 676 | 678 | 665 | 670 | 77,100 |
2024/03/21 | 671 | 675 | 664 | 671 | 110,700 |
2024/03/19 | 666 | 670 | 660 | 666 | 84,100 |
2024/03/18 | 654 | 667 | 652 | 667 | 138,100 |
2024/03/15 | 663 | 664 | 658 | 664 | 27,600 |
2024/03/14 | 650 | 662 | 648 | 662 | 62,300 |
2024/03/13 | 665 | 667 | 645 | 652 | 103,000 |
2024/03/12 | 654 | 665 | 646 | 664 | 82,100 |
2024/03/11 | 665 | 666 | 652 | 658 | 121,500 |
2024/03/08 | 663 | 676 | 660 | 668 | 104,100 |
2024/03/07 | 680 | 680 | 665 | 670 | 170,600 |
2024/03/06 | 680 | 683 | 671 | 682 | 362,700 |
2024/03/05 | 700 | 703 | 683 | 686 | 304,900 |
2024/03/04 | 713 | 720 | 706 | 709 | 79,700 |
2024/03/01 | 727 | 730 | 712 | 713 | 102,500 |
2024/02/29 | 701 | 725 | 701 | 718 | 82,700 |
2024/02/28 | 695 | 714 | 690 | 705 | 136,500 |
2024/02/27 | 709 | 712 | 691 | 703 | 133,200 |
2024/02/26 | 720 | 725 | 709 | 711 | 71,900 |
2024/02/22 | 730 | 730 | 712 | 720 | 61,100 |
2024/02/21 | 718 | 729 | 711 | 718 | 82,500 |
2024/02/20 | 725 | 744 | 713 | 718 | 215,000 |
2024/02/19 | 737 | 754 | 737 | 748 | 33,100 |
2024/02/16 | 701 | 734 | 698 | 732 | 58,700 |
2024/02/15 | 735 | 735 | 698 | 703 | 121,700 |
2024/02/14 | 738 | 739 | 730 | 732 | 69,000 |
2024/02/13 | 761 | 762 | 743 | 743 | 88,100 |
2024/02/09 | 765 | 780 | 751 | 759 | 110,500 |
2024/02/08 | 766 | 786 | 751 | 765 | 276,200 |
2024/02/07 | 805 | 812 | 783 | 802 | 282,000 |
2024/02/06 | 781 | 798 | 779 | 794 | 35,200 |
2024/02/05 | 785 | 790 | 776 | 781 | 27,100 |
2024/02/02 | 778 | 785 | 773 | 778 | 24,200 |
2024/02/01 | 786 | 786 | 776 | 776 | 23,900 |
2024/01/31 | 782 | 792 | 771 | 791 | 45,900 |
2024/01/30 | 801 | 803 | 781 | 781 | 153,600 |
2024/01/29 | 790 | 802 | 790 | 801 | 34,500 |
2024/01/26 | 795 | 797 | 787 | 787 | 39,500 |
2024/01/25 | 801 | 812 | 791 | 795 | 87,200 |
2024/01/24 | 806 | 809 | 799 | 804 | 27,200 |
2024/01/23 | 814 | 822 | 807 | 808 | 41,300 |
2024/01/22 | 811 | 819 | 811 | 813 | 20,500 |
2024/01/19 | 809 | 818 | 808 | 809 | 28,600 |
2024/01/18 | 807 | 816 | 805 | 809 | 23,500 |
2024/01/17 | 816 | 825 | 807 | 807 | 51,600 |
2024/01/16 | 831 | 831 | 815 | 816 | 31,000 |
2024/01/15 | 827 | 835 | 822 | 834 | 26,200 |
2024/01/12 | 833 | 836 | 817 | 830 | 57,000 |
2024/01/11 | 845 | 850 | 835 | 840 | 36,200 |
2024/01/10 | 862 | 864 | 842 | 845 | 34,800 |
2024/01/09 | 850 | 875 | 850 | 861 | 62,700 |
2024/01/05 | 838 | 848 | 817 | 843 | 54,700 |
2024/01/04 | 817 | 846 | 806 | 837 | 59,600 |
2023/12/29 | 806 | 824 | 805 | 817 | 49,000 |
2023/12/28 | 790 | 817 | 788 | 813 | 55,000 |
2023/12/27 | 770 | 794 | 770 | 791 | 52,800 |
2023/12/26 | 788 | 793 | 765 | 767 | 51,100 |
2023/12/25 | 795 | 795 | 776 | 786 | 32,300 |
2023/12/22 | 782 | 794 | 782 | 793 | 23,800 |
2023/12/21 | 793 | 793 | 782 | 782 | 19,400 |
2023/12/20 | 789 | 800 | 783 | 793 | 30,900 |
2023/12/19 | 788 | 792 | 773 | 791 | 25,600 |
2023/12/18 | 790 | 801 | 768 | 780 | 74,700 |
2023/12/15 | 784 | 804 | 779 | 804 | 44,900 |
2023/12/14 | 821 | 821 | 788 | 789 | 41,400 |
2023/12/13 | 831 | 839 | 813 | 813 | 37,800 |
2023/12/12 | 834 | 840 | 823 | 828 | 32,900 |
2023/12/11 | 813 | 834 | 813 | 826 | 32,000 |
2023/12/08 | 805 | 828 | 798 | 813 | 65,100 |
2023/12/07 | 814 | 822 | 797 | 817 | 44,800 |
2023/12/06 | 804 | 816 | 804 | 814 | 26,600 |
2023/12/05 | 826 | 841 | 807 | 808 | 44,200 |
2023/12/04 | 833 | 842 | 824 | 837 | 34,500 |
2023/12/01 | 849 | 869 | 835 | 837 | 57,400 |
2023/11/30 | 830 | 853 | 821 | 852 | 63,500 |
2023/11/29 | 828 | 838 | 821 | 830 | 72,100 |
2023/11/28 | 849 | 856 | 830 | 833 | 77,700 |
2023/11/27 | 815 | 850 | 815 | 850 | 92,400 |
2023/11/24 | 807 | 836 | 804 | 815 | 76,000 |
2023/11/22 | 792 | 816 | 778 | 806 | 52,800 |
2023/11/21 | 809 | 812 | 788 | 791 | 126,100 |
2023/11/20 | 815 | 830 | 790 | 819 | 134,200 |
2023/11/17 | 778 | 833 | 778 | 816 | 166,900 |
2023/11/16 | 803 | 813 | 777 | 777 | 106,400 |
2023/11/15 | 759 | 812 | 755 | 804 | 212,100 |
2023/11/14 | 749 | 772 | 704 | 762 | 492,900 |
2023/11/13 | 705 | 730 | 661 | 719 | 211,400 |
2023/11/10 | 707 | 715 | 701 | 707 | 73,000 |
2023/11/09 | 700 | 728 | 699 | 728 | 67,900 |
2023/11/08 | 750 | 751 | 700 | 700 | 97,400 |
2023/11/07 | 761 | 766 | 748 | 751 | 36,700 |
2023/11/06 | 764 | 768 | 747 | 763 | 80,300 |
2023/11/02 | 783 | 783 | 760 | 764 | 84,300 |
2023/11/01 | 789 | 792 | 780 | 787 | 38,700 |
2023/10/31 | 768 | 790 | 758 | 785 | 67,400 |
2023/10/30 | 776 | 783 | 758 | 764 | 125,000 |
2023/10/27 | 750 | 775 | 745 | 775 | 41,500 |
2023/10/26 | 747 | 760 | 747 | 750 | 44,000 |
2023/10/25 | 767 | 772 | 755 | 755 | 56,200 |
2023/10/24 | 743 | 766 | 729 | 761 | 79,500 |
2023/10/23 | 771 | 773 | 750 | 750 | 69,600 |
2023/10/20 | 794 | 794 | 753 | 771 | 112,100 |
2023/10/19 | 785 | 804 | 778 | 796 | 65,300 |
2023/10/18 | 798 | 809 | 790 | 809 | 44,300 |
2023/10/17 | 776 | 799 | 776 | 794 | 59,700 |
2023/10/16 | 773 | 785 | 752 | 780 | 125,500 |
2023/10/13 | 821 | 824 | 780 | 793 | 106,000 |
2023/10/12 | 810 | 838 | 792 | 838 | 65,700 |
2023/10/11 | 841 | 841 | 815 | 815 | 76,100 |
2023/10/10 | 870 | 892 | 844 | 847 | 112,400 |
2023/10/06 | 838 | 865 | 837 | 865 | 86,800 |
2023/10/05 | 801 | 833 | 798 | 830 | 59,900 |
2023/10/04 | 792 | 814 | 767 | 804 | 122,000 |
2023/10/03 | 808 | 826 | 804 | 822 | 51,400 |
2023/10/02 | 820 | 839 | 812 | 819 | 62,400 |
2023/09/29 | 853 | 859 | 828 | 831 | 82,800 |
2023/09/28 | 839 | 864 | 837 | 847 | 79,500 |
2023/09/27 | 843 | 843 | 814 | 840 | 103,900 |
2023/09/26 | 840 | 847 | 830 | 843 | 73,200 |
2023/09/25 | 812 | 857 | 802 | 840 | 169,700 |
2023/09/22 | 787 | 812 | 780 | 808 | 125,300 |
2023/09/21 | 801 | 815 | 786 | 789 | 70,300 |
2023/09/20 | 809 | 819 | 798 | 798 | 51,200 |
2023/09/19 | 805 | 814 | 778 | 814 | 63,200 |
2023/09/15 | 801 | 830 | 789 | 803 | 151,300 |
2023/09/14 | 750 | 810 | 747 | 801 | 128,300 |
2023/09/13 | 753 | 754 | 732 | 752 | 111,700 |
2023/09/12 | 767 | 774 | 758 | 758 | 26,700 |
2023/09/11 | 776 | 781 | 759 | 772 | 42,100 |
2023/09/08 | 786 | 794 | 774 | 776 | 55,600 |
2023/09/07 | 785 | 810 | 785 | 793 | 53,800 |
2023/09/06 | 789 | 793 | 773 | 793 | 62,700 |
2023/09/05 | 782 | 794 | 769 | 794 | 108,200 |
2023/09/04 | 800 | 800 | 777 | 797 | 115,100 |
2023/09/01 | 805 | 828 | 798 | 806 | 104,600 |
2023/08/31 | 792 | 814 | 765 | 813 | 173,500 |
2023/08/30 | 855 | 875 | 795 | 807 | 358,100 |
2023/08/29 | 829 | 849 | 827 | 842 | 218,800 |
2023/08/28 | 784 | 814 | 783 | 814 | 166,900 |
2023/08/25 | 754 | 789 | 750 | 770 | 204,700 |
2023/08/24 | 738 | 763 | 736 | 760 | 144,600 |
2023/08/23 | 728 | 738 | 721 | 736 | 100,300 |
2023/08/22 | 702 | 734 | 696 | 725 | 137,100 |
2023/08/21 | 672 | 710 | 672 | 694 | 93,300 |
2023/08/18 | 667 | 670 | 658 | 664 | 37,000 |
2023/08/17 | 676 | 676 | 658 | 668 | 59,100 |
2023/08/16 | 654 | 677 | 652 | 671 | 83,600 |
2023/08/15 | 649 | 656 | 647 | 653 | 64,400 |
2023/08/14 | 647 | 654 | 639 | 646 | 51,900 |
2023/08/10 | 630 | 658 | 625 | 640 | 132,700 |
2023/08/09 | 600 | 601 | 596 | 601 | 10,200 |
2023/08/08 | 598 | 601 | 595 | 600 | 10,400 |
2023/08/07 | 592 | 600 | 591 | 599 | 7,700 |
2023/08/04 | 595 | 595 | 588 | 592 | 10,600 |
2023/08/03 | 594 | 595 | 588 | 591 | 16,900 |
2023/08/02 | 602 | 602 | 593 | 595 | 30,200 |
2023/08/01 | 612 | 612 | 601 | 602 | 28,000 |
2023/07/31 | 587 | 611 | 587 | 611 | 58,700 |
2023/07/28 | 603 | 605 | 581 | 581 | 135,000 |
2023/07/27 | 610 | 610 | 601 | 610 | 19,000 |
2023/07/26 | 599 | 610 | 592 | 610 | 33,100 |
2023/07/25 | 600 | 600 | 594 | 598 | 28,000 |
2023/07/24 | 594 | 595 | 586 | 593 | 22,300 |
2023/07/21 | 587 | 596 | 584 | 594 | 22,300 |
2023/07/20 | 586 | 587 | 580 | 587 | 11,600 |
2023/07/19 | 586 | 587 | 581 | 586 | 20,300 |
2023/07/18 | 590 | 594 | 575 | 581 | 45,600 |
2023/07/14 | 582 | 588 | 579 | 585 | 44,300 |
2023/07/13 | 577 | 581 | 573 | 581 | 29,300 |
2023/07/12 | 580 | 581 | 575 | 578 | 11,500 |
2023/07/11 | 580 | 582 | 577 | 578 | 12,800 |
2023/07/10 | 575 | 582 | 574 | 576 | 16,400 |
2023/07/07 | 573 | 581 | 571 | 575 | 15,300 |
2023/07/06 | 584 | 584 | 575 | 575 | 17,900 |
2023/07/05 | 580 | 585 | 580 | 583 | 12,500 |
2023/07/04 | 588 | 589 | 581 | 583 | 16,000 |
2023/07/03 | 598 | 606 | 588 | 591 | 62,900 |
2023/06/30 | 570 | 585 | 567 | 584 | 33,400 |
2023/06/29 | 569 | 575 | 565 | 568 | 37,900 |
2023/06/28 | 565 | 571 | 563 | 569 | 34,200 |