セキチュー(9976)の株価時系列情報
セキチュー(9976)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 |
|---|---|---|---|---|---|
| 2024/04/30 | 1,234 | 1,235 | 1,234 | 1,235 | 600 |
| 2024/04/26 | 1,226 | 1,227 | 1,226 | 1,226 | 700 |
| 2024/04/25 | 1,262 | 1,262 | 1,228 | 1,231 | 1,300 |
| 2024/04/23 | 1,250 | 1,250 | 1,240 | 1,240 | 400 |
| 2024/04/22 | 1,251 | 1,251 | 1,238 | 1,238 | 2,400 |
| 2024/04/19 | 1,259 | 1,260 | 1,252 | 1,260 | 700 |
| 2024/04/18 | 1,254 | 1,266 | 1,254 | 1,259 | 700 |
| 2024/04/17 | 1,255 | 1,255 | 1,254 | 1,254 | 400 |
| 2024/04/15 | 1,257 | 1,257 | 1,254 | 1,255 | 500 |
| 2024/04/12 | 1,240 | 1,248 | 1,236 | 1,236 | 300 |
| 2024/04/11 | 1,230 | 1,238 | 1,230 | 1,238 | 1,200 |
| 2024/04/10 | 1,227 | 1,244 | 1,227 | 1,227 | 1,500 |
| 2024/04/09 | 1,227 | 1,227 | 1,227 | 1,227 | 200 |
| 2024/04/05 | 1,244 | 1,244 | 1,242 | 1,242 | 800 |
| 2024/04/04 | 1,246 | 1,252 | 1,245 | 1,245 | 400 |
| 2024/04/03 | 1,277 | 1,277 | 1,246 | 1,246 | 1,700 |
| 2024/04/02 | 1,257 | 1,277 | 1,257 | 1,277 | 1,000 |
| 2024/04/01 | 1,278 | 1,278 | 1,250 | 1,277 | 2,400 |
| 2024/03/29 | 1,300 | 1,309 | 1,278 | 1,278 | 13,000 |
| 2024/03/28 | 1,301 | 1,540 | 1,301 | 1,433 | 20,700 |
| 2024/03/27 | 1,280 | 1,281 | 1,276 | 1,281 | 1,800 |
| 2024/03/26 | 1,256 | 1,282 | 1,256 | 1,282 | 1,800 |
| 2024/03/25 | 1,259 | 1,260 | 1,255 | 1,255 | 1,500 |
| 2024/03/22 | 1,276 | 1,276 | 1,243 | 1,251 | 2,800 |
| 2024/03/21 | 1,283 | 1,283 | 1,276 | 1,279 | 2,500 |
| 2024/03/19 | 1,277 | 1,280 | 1,277 | 1,280 | 600 |
| 2024/03/18 | 1,254 | 1,277 | 1,250 | 1,277 | 1,600 |
| 2024/03/15 | 1,254 | 1,254 | 1,254 | 1,254 | 100 |
| 2024/03/14 | 1,256 | 1,256 | 1,248 | 1,248 | 600 |
| 2024/03/11 | 1,241 | 1,241 | 1,237 | 1,237 | 600 |
| 2024/03/08 | 1,250 | 1,250 | 1,235 | 1,235 | 1,000 |
| 2024/03/07 | 1,260 | 1,260 | 1,260 | 1,260 | 500 |
| 2024/03/06 | 1,240 | 1,240 | 1,240 | 1,240 | 200 |
| 2024/03/05 | 1,240 | 1,240 | 1,239 | 1,240 | 900 |
| 2024/03/01 | 1,256 | 1,256 | 1,244 | 1,244 | 600 |
| 2024/02/29 | 1,259 | 1,259 | 1,244 | 1,244 | 300 |
| 2024/02/28 | 1,260 | 1,260 | 1,260 | 1,260 | 500 |
| 2024/02/27 | 1,260 | 1,260 | 1,240 | 1,240 | 600 |
| 2024/02/26 | 1,278 | 1,278 | 1,277 | 1,277 | 500 |
| 2024/02/22 | 1,278 | 1,278 | 1,278 | 1,278 | 700 |
| 2024/02/21 | 1,278 | 1,283 | 1,278 | 1,281 | 900 |
| 2024/02/20 | 1,277 | 1,283 | 1,260 | 1,280 | 2,600 |
| 2024/02/19 | 1,279 | 1,279 | 1,225 | 1,275 | 5,500 |
| 2024/02/16 | 1,313 | 1,329 | 1,313 | 1,329 | 2,200 |
| 2024/02/15 | 1,329 | 1,329 | 1,281 | 1,325 | 2,700 |
| 2024/02/14 | 1,310 | 1,320 | 1,310 | 1,320 | 1,100 |
| 2024/02/13 | 1,303 | 1,319 | 1,300 | 1,319 | 1,700 |
| 2024/02/08 | 1,287 | 1,311 | 1,287 | 1,310 | 700 |
| 2024/02/07 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2024/02/06 | 1,285 | 1,311 | 1,285 | 1,311 | 1,800 |
| 2024/02/05 | 1,302 | 1,302 | 1,297 | 1,297 | 1,100 |
| 2024/02/02 | 1,279 | 1,300 | 1,279 | 1,300 | 200 |
| 2024/02/01 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2024/01/31 | 1,273 | 1,306 | 1,273 | 1,306 | 800 |
| 2024/01/30 | 1,282 | 1,298 | 1,282 | 1,298 | 2,000 |
| 2024/01/29 | 1,267 | 1,282 | 1,267 | 1,282 | 700 |
| 2024/01/26 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2024/01/25 | 1,284 | 1,284 | 1,284 | 1,284 | 500 |
| 2024/01/24 | 1,265 | 1,283 | 1,265 | 1,283 | 1,100 |
| 2024/01/23 | 1,260 | 1,260 | 1,260 | 1,260 | 300 |
| 2024/01/22 | 1,270 | 1,278 | 1,265 | 1,265 | 3,300 |
| 2024/01/19 | 1,286 | 1,286 | 1,267 | 1,284 | 900 |
| 2024/01/18 | 1,280 | 1,286 | 1,280 | 1,286 | 200 |
| 2024/01/17 | 1,263 | 1,279 | 1,263 | 1,279 | 1,100 |
| 2024/01/16 | 1,260 | 1,260 | 1,251 | 1,251 | 1,100 |
| 2024/01/15 | 1,262 | 1,262 | 1,246 | 1,258 | 900 |
| 2024/01/11 | 1,255 | 1,257 | 1,241 | 1,257 | 1,500 |
| 2024/01/10 | 1,256 | 1,256 | 1,241 | 1,241 | 1,400 |
| 2024/01/09 | 1,300 | 1,300 | 1,270 | 1,275 | 1,100 |
| 2024/01/04 | 1,282 | 1,289 | 1,256 | 1,289 | 700 |