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 |
|---|---|---|---|---|---|
| 2025/07/31 | 486 | 486 | 481 | 482 | 31,400 |
| 2025/07/30 | 481 | 486 | 479 | 486 | 30,400 |
| 2025/07/29 | 479 | 480 | 476 | 479 | 31,600 |
| 2025/07/28 | 476 | 487 | 474 | 479 | 137,200 |
| 2025/07/25 | 476 | 476 | 470 | 470 | 47,500 |
| 2025/07/24 | 472 | 475 | 471 | 475 | 59,500 |
| 2025/07/23 | 469 | 471 | 468 | 468 | 57,500 |
| 2025/07/22 | 466 | 468 | 465 | 465 | 21,300 |
| 2025/07/18 | 470 | 470 | 463 | 463 | 52,000 |
| 2025/07/17 | 467 | 470 | 466 | 470 | 54,800 |
| 2025/07/16 | 471 | 471 | 467 | 469 | 38,100 |
| 2025/07/15 | 472 | 474 | 471 | 472 | 33,600 |
| 2025/07/14 | 471 | 474 | 470 | 473 | 59,600 |
| 2025/07/11 | 471 | 477 | 470 | 471 | 52,200 |
| 2025/07/10 | 475 | 475 | 470 | 471 | 33,400 |
| 2025/07/09 | 470 | 475 | 470 | 473 | 49,600 |
| 2025/07/08 | 466 | 469 | 465 | 469 | 50,300 |
| 2025/07/07 | 474 | 476 | 467 | 468 | 78,300 |
| 2025/07/04 | 472 | 476 | 471 | 474 | 57,100 |
| 2025/07/03 | 476 | 476 | 470 | 471 | 68,000 |
| 2025/07/02 | 469 | 476 | 466 | 476 | 124,500 |
| 2025/07/01 | 464 | 468 | 464 | 468 | 61,700 |
| 2025/06/30 | 454 | 465 | 453 | 464 | 119,900 |
| 2025/06/27 | 450 | 452 | 448 | 450 | 39,100 |
| 2025/06/26 | 448 | 450 | 447 | 448 | 56,800 |
| 2025/06/25 | 453 | 453 | 447 | 448 | 41,700 |
| 2025/06/24 | 450 | 451 | 447 | 451 | 38,700 |
| 2025/06/23 | 448 | 449 | 446 | 446 | 53,800 |
| 2025/06/20 | 450 | 453 | 449 | 449 | 44,500 |
| 2025/06/19 | 452 | 454 | 450 | 451 | 35,800 |
| 2025/06/18 | 447 | 456 | 447 | 455 | 72,500 |
| 2025/06/17 | 448 | 449 | 445 | 447 | 44,000 |
| 2025/06/16 | 446 | 449 | 445 | 446 | 30,100 |
| 2025/06/13 | 453 | 453 | 446 | 446 | 50,600 |
| 2025/06/12 | 451 | 454 | 449 | 453 | 53,200 |
| 2025/06/11 | 446 | 451 | 445 | 450 | 61,800 |
| 2025/06/10 | 448 | 449 | 444 | 444 | 90,700 |
| 2025/06/09 | 444 | 448 | 443 | 448 | 60,400 |
| 2025/06/06 | 444 | 446 | 441 | 441 | 44,500 |
| 2025/06/05 | 445 | 449 | 440 | 444 | 83,800 |
| 2025/06/04 | 436 | 445 | 436 | 444 | 58,400 |
| 2025/06/03 | 438 | 439 | 434 | 436 | 55,000 |
| 2025/06/02 | 439 | 439 | 436 | 438 | 96,700 |
| 2025/05/30 | 442 | 443 | 439 | 439 | 136,200 |
| 2025/05/29 | 442 | 443 | 440 | 442 | 75,400 |
| 2025/05/28 | 446 | 446 | 442 | 442 | 89,900 |
| 2025/05/27 | 446 | 446 | 443 | 444 | 31,400 |
| 2025/05/26 | 446 | 447 | 443 | 445 | 47,300 |
| 2025/05/23 | 449 | 449 | 444 | 445 | 42,500 |
| 2025/05/22 | 445 | 446 | 443 | 445 | 83,900 |
| 2025/05/21 | 445 | 446 | 444 | 445 | 46,000 |
| 2025/05/20 | 449 | 450 | 444 | 445 | 180,800 |
| 2025/05/19 | 452 | 452 | 448 | 451 | 67,100 |
| 2025/05/16 | 452 | 452 | 449 | 452 | 37,700 |
| 2025/05/15 | 457 | 458 | 449 | 452 | 119,400 |
| 2025/05/14 | 465 | 465 | 457 | 460 | 74,200 |
| 2025/05/13 | 470 | 472 | 463 | 467 | 123,300 |
| 2025/05/12 | 481 | 494 | 467 | 467 | 292,500 |
| 2025/05/09 | 476 | 480 | 473 | 476 | 70,200 |
| 2025/05/08 | 471 | 479 | 470 | 479 | 106,800 |
| 2025/05/07 | 470 | 479 | 461 | 470 | 335,100 |
| 2025/05/02 | 472 | 473 | 467 | 471 | 46,800 |
| 2025/05/01 | 471 | 473 | 464 | 469 | 88,900 |
| 2025/04/30 | 474 | 475 | 472 | 475 | 46,400 |
| 2025/04/28 | 474 | 476 | 471 | 473 | 33,300 |
| 2025/04/25 | 476 | 477 | 472 | 476 | 42,200 |
| 2025/04/24 | 479 | 479 | 470 | 470 | 26,200 |
| 2025/04/23 | 466 | 478 | 466 | 474 | 72,300 |
| 2025/04/22 | 463 | 466 | 462 | 465 | 27,700 |
| 2025/04/21 | 464 | 466 | 459 | 464 | 49,600 |
| 2025/04/18 | 462 | 468 | 459 | 464 | 65,300 |
| 2025/04/17 | 458 | 460 | 456 | 459 | 21,200 |
| 2025/04/16 | 458 | 467 | 446 | 458 | 160,000 |
| 2025/04/15 | 460 | 462 | 456 | 457 | 35,900 |
| 2025/04/14 | 455 | 472 | 448 | 456 | 207,700 |
| 2025/04/11 | 441 | 454 | 435 | 454 | 64,500 |
| 2025/04/10 | 460 | 460 | 444 | 444 | 111,700 |
| 2025/04/09 | 440 | 440 | 421 | 428 | 113,700 |
| 2025/04/08 | 431 | 448 | 431 | 447 | 143,700 |
| 2025/04/07 | 419 | 427 | 408 | 412 | 258,000 |
| 2025/04/04 | 460 | 460 | 441 | 451 | 213,400 |
| 2025/04/03 | 463 | 470 | 460 | 465 | 145,800 |
| 2025/04/02 | 489 | 489 | 477 | 478 | 115,200 |
| 2025/04/01 | 492 | 492 | 484 | 488 | 54,100 |
| 2025/03/31 | 491 | 496 | 484 | 487 | 125,200 |
| 2025/03/28 | 510 | 510 | 499 | 500 | 143,800 |
| 2025/03/27 | 524 | 528 | 522 | 528 | 157,000 |
| 2025/03/26 | 526 | 528 | 520 | 524 | 99,200 |
| 2025/03/25 | 527 | 529 | 516 | 521 | 150,000 |
| 2025/03/24 | 531 | 532 | 526 | 527 | 84,200 |
| 2025/03/21 | 529 | 532 | 523 | 529 | 102,900 |
| 2025/03/19 | 530 | 531 | 525 | 527 | 92,900 |
| 2025/03/18 | 531 | 531 | 526 | 530 | 47,900 |
| 2025/03/17 | 528 | 532 | 522 | 522 | 127,300 |
| 2025/03/14 | 520 | 522 | 516 | 522 | 37,400 |
| 2025/03/13 | 523 | 527 | 518 | 518 | 70,500 |
| 2025/03/12 | 518 | 521 | 514 | 519 | 62,300 |
| 2025/03/11 | 508 | 518 | 503 | 518 | 71,200 |
| 2025/03/10 | 515 | 516 | 508 | 510 | 69,100 |
| 2025/03/07 | 502 | 510 | 500 | 510 | 46,500 |
| 2025/03/06 | 507 | 510 | 504 | 504 | 41,500 |
| 2025/03/05 | 499 | 504 | 497 | 503 | 53,200 |
| 2025/03/04 | 499 | 499 | 494 | 496 | 72,200 |
| 2025/03/03 | 500 | 503 | 498 | 498 | 62,400 |
| 2025/02/28 | 495 | 497 | 490 | 494 | 79,400 |
| 2025/02/27 | 494 | 499 | 490 | 495 | 63,100 |
| 2025/02/26 | 499 | 502 | 488 | 491 | 176,100 |
| 2025/02/25 | 500 | 502 | 493 | 494 | 216,800 |
| 2025/02/21 | 503 | 504 | 497 | 498 | 121,100 |
| 2025/02/20 | 504 | 507 | 497 | 498 | 182,800 |
| 2025/02/19 | 512 | 518 | 500 | 503 | 166,000 |
| 2025/02/18 | 509 | 512 | 507 | 509 | 55,700 |
| 2025/02/17 | 513 | 514 | 504 | 508 | 109,500 |
| 2025/02/14 | 516 | 516 | 503 | 503 | 94,500 |
| 2025/02/13 | 515 | 518 | 507 | 515 | 195,000 |
| 2025/02/12 | 498 | 523 | 493 | 514 | 304,400 |
| 2025/02/10 | 486 | 506 | 485 | 497 | 559,400 |
| 2025/02/07 | 505 | 511 | 501 | 504 | 237,100 |
| 2025/02/06 | 498 | 505 | 498 | 504 | 74,000 |
| 2025/02/05 | 496 | 503 | 496 | 497 | 85,400 |
| 2025/02/04 | 497 | 503 | 492 | 496 | 191,600 |
| 2025/02/03 | 502 | 502 | 486 | 495 | 335,700 |
| 2025/01/31 | 507 | 509 | 501 | 502 | 173,500 |
| 2025/01/30 | 517 | 522 | 506 | 507 | 392,200 |
| 2025/01/29 | 517 | 519 | 510 | 517 | 133,900 |
| 2025/01/28 | 508 | 517 | 505 | 517 | 217,500 |
| 2025/01/27 | 500 | 508 | 498 | 505 | 189,400 |
| 2025/01/24 | 490 | 501 | 488 | 498 | 220,400 |
| 2025/01/23 | 500 | 505 | 484 | 486 | 324,200 |
| 2025/01/22 | 495 | 501 | 488 | 495 | 326,800 |
| 2025/01/21 | 490 | 492 | 487 | 492 | 128,100 |
| 2025/01/20 | 496 | 499 | 488 | 490 | 207,400 |
| 2025/01/17 | 490 | 492 | 482 | 488 | 295,700 |
| 2025/01/16 | 495 | 497 | 485 | 492 | 398,500 |
| 2025/01/15 | 515 | 515 | 493 | 495 | 497,400 |
| 2025/01/14 | 528 | 528 | 506 | 509 | 418,200 |
| 2025/01/10 | 513 | 534 | 512 | 526 | 664,700 |
| 2025/01/09 | 530 | 530 | 512 | 513 | 575,400 |
| 2025/01/08 | 531 | 539 | 526 | 535 | 444,100 |
| 2025/01/07 | 540 | 540 | 524 | 527 | 630,900 |
| 2025/01/06 | 554 | 555 | 535 | 542 | 787,300 |
| 2024/12/30 | 544 | 553 | 532 | 548 | 744,200 |
| 2024/12/27 | 541 | 550 | 535 | 546 | 1,043,600 |
| 2024/12/26 | 577 | 596 | 531 | 551 | 3,160,600 |
| 2024/12/25 | 585 | 629 | 560 | 587 | 7,705,000 |
| 2024/12/24 | 569 | 635 | 545 | 635 | 10,109,900 |
| 2024/12/23 | 512 | 537 | 494 | 535 | 1,241,100 |
| 2024/12/20 | 540 | 572 | 516 | 522 | 3,700,100 |
| 2024/12/19 | 463 | 538 | 460 | 510 | 3,138,100 |
| 2024/12/18 | 457 | 463 | 456 | 458 | 59,800 |
| 2024/12/17 | 467 | 467 | 456 | 458 | 179,300 |
| 2024/12/16 | 474 | 474 | 465 | 467 | 88,700 |
| 2024/12/13 | 470 | 472 | 467 | 472 | 63,100 |
| 2024/12/12 | 468 | 470 | 467 | 469 | 56,900 |
| 2024/12/11 | 469 | 469 | 465 | 467 | 59,900 |
| 2024/12/10 | 471 | 472 | 466 | 468 | 106,600 |
| 2024/12/09 | 472 | 473 | 469 | 472 | 62,800 |
| 2024/12/06 | 474 | 475 | 470 | 472 | 67,700 |
| 2024/12/05 | 476 | 476 | 470 | 472 | 91,800 |
| 2024/12/04 | 476 | 481 | 472 | 474 | 82,100 |
| 2024/12/03 | 482 | 486 | 475 | 479 | 109,300 |
| 2024/12/02 | 485 | 485 | 477 | 480 | 65,100 |
| 2024/11/29 | 485 | 485 | 475 | 479 | 61,700 |
| 2024/11/28 | 480 | 489 | 480 | 483 | 93,500 |
| 2024/11/27 | 482 | 483 | 476 | 479 | 79,900 |
| 2024/11/26 | 477 | 486 | 476 | 482 | 156,400 |
| 2024/11/25 | 474 | 479 | 469 | 479 | 148,200 |
| 2024/11/22 | 468 | 468 | 462 | 466 | 68,200 |
| 2024/11/21 | 466 | 468 | 460 | 466 | 94,700 |
| 2024/11/20 | 468 | 471 | 460 | 464 | 100,300 |
| 2024/11/19 | 468 | 470 | 464 | 466 | 86,100 |
| 2024/11/18 | 469 | 472 | 463 | 468 | 88,900 |
| 2024/11/15 | 479 | 479 | 471 | 473 | 80,700 |
| 2024/11/14 | 485 | 487 | 478 | 479 | 95,100 |
| 2024/11/13 | 488 | 492 | 485 | 487 | 74,800 |
| 2024/11/12 | 491 | 494 | 487 | 488 | 85,800 |
| 2024/11/11 | 497 | 500 | 492 | 499 | 55,600 |
| 2024/11/08 | 498 | 498 | 492 | 495 | 34,600 |
| 2024/11/07 | 499 | 501 | 492 | 496 | 83,500 |
| 2024/11/06 | 490 | 499 | 490 | 496 | 97,700 |
| 2024/11/05 | 497 | 498 | 488 | 490 | 35,700 |
| 2024/11/01 | 494 | 497 | 493 | 493 | 28,100 |
| 2024/10/31 | 489 | 499 | 488 | 498 | 49,500 |
| 2024/10/30 | 497 | 497 | 489 | 489 | 127,600 |
| 2024/10/29 | 491 | 497 | 491 | 495 | 35,500 |
| 2024/10/28 | 488 | 493 | 487 | 491 | 45,700 |
| 2024/10/25 | 490 | 490 | 482 | 484 | 50,600 |
| 2024/10/24 | 491 | 491 | 483 | 489 | 74,400 |
| 2024/10/23 | 496 | 496 | 490 | 493 | 55,300 |
| 2024/10/22 | 504 | 504 | 493 | 496 | 71,700 |
| 2024/10/21 | 500 | 503 | 497 | 497 | 32,300 |
| 2024/10/18 | 498 | 501 | 495 | 496 | 51,600 |
| 2024/10/17 | 499 | 499 | 495 | 498 | 53,000 |
| 2024/10/16 | 499 | 504 | 498 | 499 | 73,900 |
| 2024/10/15 | 498 | 502 | 496 | 499 | 60,300 |
| 2024/10/11 | 500 | 501 | 495 | 496 | 50,000 |
| 2024/10/10 | 500 | 501 | 496 | 501 | 61,300 |
| 2024/10/09 | 507 | 507 | 497 | 502 | 109,800 |
| 2024/10/08 | 506 | 506 | 500 | 501 | 97,500 |
| 2024/10/07 | 515 | 516 | 508 | 509 | 54,500 |