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 |
---|---|---|---|---|---|
2020/12/30 | 612 | 614 | 602 | 611 | 29,100 |
2020/12/29 | 606 | 616 | 605 | 612 | 39,400 |
2020/12/28 | 617 | 617 | 597 | 601 | 51,400 |
2020/12/25 | 605 | 613 | 600 | 612 | 45,700 |
2020/12/24 | 602 | 607 | 596 | 596 | 41,600 |
2020/12/23 | 600 | 602 | 596 | 600 | 13,500 |
2020/12/22 | 605 | 608 | 596 | 600 | 38,200 |
2020/12/21 | 615 | 618 | 605 | 609 | 21,200 |
2020/12/18 | 602 | 618 | 602 | 615 | 42,200 |
2020/12/17 | 602 | 604 | 595 | 598 | 38,300 |
2020/12/16 | 606 | 609 | 600 | 604 | 43,800 |
2020/12/15 | 616 | 616 | 608 | 608 | 18,100 |
2020/12/14 | 613 | 619 | 610 | 612 | 24,000 |
2020/12/11 | 620 | 620 | 604 | 608 | 71,700 |
2020/12/10 | 630 | 636 | 623 | 624 | 19,600 |
2020/12/09 | 628 | 639 | 628 | 634 | 36,400 |
2020/12/08 | 635 | 637 | 615 | 627 | 52,600 |
2020/12/07 | 616 | 645 | 615 | 640 | 108,400 |
2020/12/04 | 618 | 620 | 602 | 608 | 28,900 |
2020/12/03 | 602 | 617 | 601 | 616 | 45,200 |
2020/12/02 | 601 | 602 | 596 | 598 | 47,000 |
2020/12/01 | 599 | 603 | 591 | 591 | 29,200 |
2020/11/30 | 600 | 604 | 598 | 598 | 48,000 |
2020/11/27 | 582 | 600 | 582 | 598 | 42,600 |
2020/11/26 | 588 | 592 | 582 | 582 | 50,700 |
2020/11/25 | 597 | 597 | 585 | 588 | 44,400 |
2020/11/24 | 596 | 602 | 588 | 591 | 65,600 |
2020/11/20 | 593 | 597 | 583 | 587 | 57,600 |
2020/11/19 | 600 | 601 | 592 | 593 | 61,100 |
2020/11/18 | 611 | 611 | 597 | 601 | 77,200 |
2020/11/17 | 638 | 641 | 608 | 620 | 68,000 |
2020/11/16 | 645 | 645 | 631 | 638 | 29,400 |
2020/11/13 | 642 | 642 | 619 | 627 | 29,100 |
2020/11/12 | 644 | 644 | 631 | 642 | 24,600 |
2020/11/11 | 630 | 645 | 625 | 645 | 35,600 |
2020/11/10 | 635 | 637 | 619 | 627 | 54,600 |
2020/11/09 | 633 | 639 | 631 | 635 | 21,700 |
2020/11/06 | 645 | 645 | 629 | 643 | 28,400 |
2020/11/05 | 631 | 643 | 616 | 643 | 29,200 |
2020/11/04 | 629 | 630 | 611 | 630 | 19,900 |
2020/11/02 | 607 | 627 | 605 | 623 | 27,000 |
2020/10/30 | 630 | 631 | 607 | 607 | 30,400 |
2020/10/29 | 628 | 640 | 625 | 632 | 33,600 |
2020/10/28 | 632 | 632 | 623 | 630 | 21,600 |
2020/10/27 | 628 | 632 | 623 | 632 | 18,900 |
2020/10/26 | 640 | 643 | 626 | 636 | 19,300 |
2020/10/23 | 630 | 634 | 620 | 634 | 25,800 |
2020/10/22 | 654 | 654 | 621 | 625 | 51,000 |
2020/10/21 | 654 | 662 | 650 | 650 | 20,300 |
2020/10/20 | 655 | 665 | 650 | 652 | 31,200 |
2020/10/19 | 675 | 686 | 651 | 655 | 60,500 |
2020/10/16 | 689 | 695 | 672 | 675 | 16,300 |
2020/10/15 | 706 | 706 | 680 | 680 | 19,400 |
2020/10/14 | 698 | 702 | 696 | 701 | 7,900 |
2020/10/13 | 700 | 707 | 696 | 700 | 13,100 |
2020/10/12 | 699 | 705 | 696 | 698 | 14,900 |
2020/10/09 | 699 | 708 | 695 | 698 | 38,600 |
2020/10/08 | 713 | 716 | 696 | 700 | 39,100 |
2020/10/07 | 711 | 720 | 707 | 711 | 24,100 |
2020/10/06 | 727 | 729 | 715 | 717 | 10,200 |
2020/10/05 | 713 | 726 | 713 | 717 | 11,100 |
2020/10/02 | 754 | 754 | 713 | 713 | 11,600 |
2020/09/30 | 752 | 754 | 745 | 745 | 12,900 |
2020/09/29 | 753 | 767 | 743 | 757 | 47,600 |
2020/09/28 | 723 | 776 | 723 | 753 | 40,100 |
2020/09/25 | 720 | 726 | 709 | 719 | 23,700 |
2020/09/24 | 717 | 725 | 706 | 711 | 17,300 |
2020/09/23 | 738 | 738 | 713 | 727 | 21,400 |
2020/09/18 | 749 | 749 | 724 | 738 | 26,400 |
2020/09/17 | 735 | 750 | 732 | 742 | 23,400 |
2020/09/16 | 708 | 731 | 708 | 731 | 17,900 |
2020/09/15 | 730 | 730 | 700 | 701 | 17,300 |
2020/09/14 | 731 | 731 | 721 | 727 | 10,800 |
2020/09/11 | 696 | 728 | 691 | 728 | 46,800 |
2020/09/10 | 706 | 708 | 658 | 666 | 52,300 |
2020/09/09 | 708 | 715 | 706 | 706 | 18,200 |
2020/09/08 | 710 | 712 | 705 | 712 | 14,500 |
2020/09/07 | 700 | 707 | 700 | 701 | 6,400 |
2020/09/04 | 700 | 700 | 695 | 699 | 4,500 |
2020/09/03 | 711 | 714 | 703 | 703 | 7,000 |
2020/09/02 | 703 | 704 | 696 | 704 | 4,600 |
2020/09/01 | 697 | 705 | 694 | 697 | 7,700 |
2020/08/31 | 697 | 711 | 696 | 696 | 9,600 |
2020/08/28 | 719 | 719 | 691 | 697 | 27,700 |
2020/08/27 | 711 | 713 | 703 | 713 | 11,100 |
2020/08/26 | 707 | 718 | 701 | 704 | 15,000 |
2020/08/25 | 707 | 707 | 699 | 703 | 14,400 |
2020/08/24 | 700 | 707 | 695 | 695 | 11,700 |
2020/08/21 | 700 | 705 | 692 | 699 | 13,400 |
2020/08/20 | 703 | 704 | 692 | 692 | 13,400 |
2020/08/19 | 703 | 703 | 693 | 703 | 17,800 |
2020/08/18 | 713 | 713 | 696 | 696 | 17,500 |
2020/08/17 | 703 | 713 | 699 | 713 | 20,000 |
2020/08/14 | 684 | 706 | 682 | 697 | 23,400 |
2020/08/13 | 682 | 684 | 673 | 682 | 19,300 |
2020/08/12 | 660 | 674 | 660 | 674 | 14,900 |
2020/08/11 | 664 | 670 | 657 | 668 | 31,200 |
2020/08/07 | 664 | 680 | 663 | 678 | 12,800 |
2020/08/06 | 664 | 664 | 649 | 656 | 15,400 |
2020/08/05 | 638 | 664 | 630 | 664 | 15,200 |
2020/08/04 | 635 | 643 | 635 | 638 | 13,500 |
2020/08/03 | 636 | 638 | 622 | 626 | 21,000 |
2020/07/31 | 660 | 660 | 630 | 630 | 21,700 |
2020/07/30 | 670 | 674 | 654 | 669 | 21,600 |
2020/07/29 | 676 | 676 | 667 | 668 | 14,700 |
2020/07/28 | 692 | 694 | 681 | 681 | 8,100 |
2020/07/27 | 670 | 684 | 661 | 684 | 13,500 |
2020/07/22 | 680 | 680 | 670 | 670 | 20,500 |
2020/07/21 | 676 | 681 | 668 | 670 | 25,700 |
2020/07/20 | 688 | 694 | 676 | 680 | 15,000 |
2020/07/17 | 698 | 698 | 685 | 686 | 23,500 |
2020/07/16 | 724 | 724 | 703 | 704 | 13,300 |
2020/07/15 | 703 | 713 | 699 | 713 | 15,900 |
2020/07/14 | 704 | 706 | 696 | 696 | 10,000 |
2020/07/13 | 704 | 709 | 696 | 704 | 11,500 |
2020/07/10 | 710 | 712 | 692 | 694 | 21,700 |
2020/07/09 | 724 | 724 | 710 | 710 | 16,500 |
2020/07/08 | 730 | 733 | 724 | 724 | 5,900 |
2020/07/07 | 733 | 734 | 723 | 730 | 8,500 |
2020/07/06 | 726 | 734 | 726 | 730 | 10,100 |
2020/07/03 | 720 | 726 | 719 | 726 | 9,300 |
2020/07/02 | 747 | 747 | 723 | 728 | 23,000 |
2020/07/01 | 747 | 747 | 721 | 732 | 25,100 |
2020/06/30 | 738 | 746 | 725 | 736 | 20,800 |
2020/06/29 | 738 | 738 | 720 | 734 | 13,300 |
2020/06/26 | 721 | 737 | 717 | 737 | 20,400 |
2020/06/25 | 729 | 729 | 717 | 719 | 17,500 |
2020/06/24 | 733 | 733 | 725 | 727 | 5,900 |
2020/06/23 | 736 | 741 | 723 | 733 | 21,400 |
2020/06/22 | 741 | 741 | 728 | 736 | 13,600 |
2020/06/19 | 743 | 745 | 722 | 741 | 27,600 |
2020/06/18 | 735 | 742 | 729 | 734 | 12,900 |
2020/06/17 | 729 | 736 | 724 | 734 | 14,000 |
2020/06/16 | 718 | 740 | 718 | 735 | 35,900 |
2020/06/15 | 760 | 760 | 708 | 710 | 56,800 |
2020/06/12 | 757 | 766 | 751 | 763 | 35,800 |
2020/06/11 | 795 | 795 | 781 | 781 | 28,400 |
2020/06/10 | 815 | 815 | 790 | 794 | 39,000 |
2020/06/09 | 835 | 835 | 803 | 817 | 19,300 |
2020/06/08 | 801 | 836 | 796 | 834 | 89,200 |
2020/06/05 | 798 | 801 | 789 | 796 | 25,200 |
2020/06/04 | 793 | 795 | 784 | 795 | 21,100 |
2020/06/03 | 796 | 796 | 780 | 790 | 32,300 |
2020/06/02 | 797 | 797 | 784 | 787 | 24,400 |
2020/06/01 | 791 | 792 | 781 | 789 | 15,600 |
2020/05/29 | 795 | 805 | 793 | 795 | 20,500 |
2020/05/28 | 786 | 805 | 786 | 798 | 30,900 |
2020/05/27 | 800 | 800 | 791 | 799 | 13,900 |
2020/05/26 | 795 | 797 | 786 | 795 | 16,200 |
2020/05/25 | 802 | 802 | 780 | 789 | 24,300 |
2020/05/22 | 821 | 821 | 788 | 794 | 20,900 |
2020/05/21 | 843 | 843 | 819 | 823 | 11,900 |
2020/05/20 | 839 | 841 | 818 | 827 | 10,400 |
2020/05/19 | 805 | 843 | 797 | 843 | 21,100 |
2020/05/18 | 797 | 799 | 790 | 797 | 17,200 |
2020/05/15 | 812 | 812 | 789 | 791 | 12,700 |
2020/05/14 | 801 | 839 | 801 | 812 | 23,300 |
2020/05/13 | 791 | 808 | 790 | 808 | 18,500 |
2020/05/12 | 813 | 816 | 795 | 795 | 16,600 |
2020/05/11 | 792 | 810 | 786 | 810 | 28,200 |
2020/05/08 | 814 | 822 | 806 | 822 | 12,000 |
2020/05/07 | 811 | 819 | 801 | 814 | 11,200 |
2020/05/01 | 812 | 816 | 787 | 796 | 10,100 |
2020/04/30 | 840 | 842 | 813 | 816 | 10,400 |
2020/04/28 | 822 | 822 | 797 | 816 | 7,500 |
2020/04/27 | 802 | 813 | 799 | 813 | 12,400 |
2020/04/24 | 814 | 814 | 783 | 800 | 18,800 |
2020/04/23 | 777 | 786 | 775 | 784 | 6,200 |
2020/04/22 | 772 | 784 | 767 | 772 | 12,700 |
2020/04/21 | 770 | 789 | 765 | 780 | 18,800 |
2020/04/20 | 775 | 796 | 775 | 780 | 8,600 |
2020/04/17 | 794 | 809 | 777 | 779 | 10,900 |
2020/04/16 | 754 | 792 | 754 | 784 | 21,100 |
2020/04/15 | 783 | 786 | 759 | 765 | 22,000 |
2020/04/14 | 811 | 820 | 776 | 780 | 18,100 |
2020/04/13 | 841 | 841 | 797 | 797 | 21,700 |
2020/04/10 | 848 | 857 | 830 | 841 | 15,200 |
2020/04/09 | 831 | 860 | 830 | 860 | 21,700 |
2020/04/08 | 781 | 846 | 769 | 835 | 32,300 |
2020/04/07 | 765 | 793 | 753 | 780 | 16,000 |
2020/04/06 | 716 | 757 | 714 | 752 | 20,300 |
2020/04/03 | 739 | 753 | 716 | 726 | 15,000 |
2020/04/02 | 778 | 782 | 734 | 734 | 25,800 |
2020/04/01 | 810 | 819 | 781 | 784 | 20,500 |
2020/03/31 | 828 | 837 | 804 | 814 | 21,900 |
2020/03/30 | 842 | 842 | 798 | 838 | 68,700 |
2020/03/27 | 836 | 859 | 819 | 859 | 76,800 |
2020/03/26 | 804 | 826 | 779 | 825 | 32,800 |
2020/03/25 | 809 | 810 | 773 | 808 | 37,000 |
2020/03/24 | 749 | 753 | 721 | 749 | 26,800 |
2020/03/23 | 729 | 729 | 694 | 715 | 39,600 |
2020/03/19 | 718 | 744 | 708 | 728 | 39,300 |
2020/03/18 | 677 | 723 | 677 | 703 | 51,800 |
2020/03/17 | 605 | 673 | 598 | 666 | 48,700 |
2020/03/16 | 650 | 655 | 621 | 624 | 49,000 |
2020/03/13 | 611 | 640 | 599 | 621 | 62,300 |
2020/03/12 | 689 | 699 | 652 | 663 | 55,000 |
2020/03/11 | 738 | 752 | 701 | 701 | 24,100 |
2020/03/10 | 695 | 736 | 671 | 735 | 64,300 |
2020/03/09 | 761 | 773 | 724 | 727 | 46,900 |
2020/03/06 | 820 | 825 | 791 | 791 | 39,000 |
2020/03/05 | 847 | 851 | 824 | 829 | 28,000 |
2020/03/04 | 820 | 846 | 815 | 829 | 35,800 |
2020/03/03 | 884 | 891 | 826 | 828 | 45,200 |
2020/03/02 | 805 | 866 | 805 | 846 | 47,100 |
2020/02/28 | 820 | 840 | 798 | 807 | 64,300 |
2020/02/27 | 912 | 912 | 858 | 860 | 39,200 |
2020/02/26 | 880 | 906 | 879 | 906 | 33,000 |
2020/02/25 | 900 | 912 | 889 | 890 | 45,700 |
2020/02/21 | 960 | 966 | 940 | 941 | 16,700 |
2020/02/20 | 974 | 980 | 961 | 961 | 14,300 |
2020/02/19 | 938 | 979 | 938 | 968 | 27,700 |
2020/02/18 | 970 | 970 | 939 | 952 | 26,800 |
2020/02/17 | 990 | 990 | 965 | 970 | 20,000 |
2020/02/14 | 1,003 | 1,003 | 989 | 994 | 17,800 |
2020/02/13 | 1,000 | 1,005 | 991 | 1,001 | 12,700 |
2020/02/12 | 998 | 1,007 | 988 | 997 | 21,000 |
2020/02/10 | 1,000 | 1,013 | 985 | 985 | 60,000 |
2020/02/07 | 1,050 | 1,050 | 1,032 | 1,042 | 13,100 |
2020/02/06 | 1,049 | 1,049 | 1,035 | 1,045 | 31,300 |
2020/02/05 | 1,008 | 1,030 | 1,008 | 1,024 | 28,000 |
2020/02/04 | 1,008 | 1,008 | 996 | 1,008 | 23,300 |
2020/02/03 | 999 | 1,010 | 991 | 1,000 | 17,400 |
2020/01/31 | 1,000 | 1,022 | 1,000 | 1,009 | 14,200 |
2020/01/30 | 1,024 | 1,030 | 1,004 | 1,004 | 24,700 |
2020/01/29 | 1,012 | 1,031 | 1,012 | 1,024 | 14,900 |
2020/01/28 | 1,003 | 1,036 | 995 | 1,019 | 36,500 |
2020/01/27 | 1,031 | 1,040 | 1,011 | 1,014 | 20,600 |
2020/01/24 | 1,055 | 1,055 | 1,039 | 1,040 | 20,700 |
2020/01/23 | 1,057 | 1,057 | 1,020 | 1,048 | 48,000 |
2020/01/22 | 1,069 | 1,074 | 1,060 | 1,060 | 23,000 |
2020/01/21 | 1,079 | 1,079 | 1,059 | 1,069 | 29,900 |
2020/01/20 | 1,091 | 1,091 | 1,072 | 1,079 | 12,500 |
2020/01/17 | 1,081 | 1,086 | 1,067 | 1,083 | 24,400 |
2020/01/16 | 1,081 | 1,092 | 1,072 | 1,081 | 23,700 |
2020/01/15 | 1,110 | 1,112 | 1,083 | 1,097 | 38,500 |
2020/01/14 | 1,120 | 1,120 | 1,101 | 1,114 | 20,600 |
2020/01/10 | 1,116 | 1,120 | 1,091 | 1,105 | 39,400 |
2020/01/09 | 1,110 | 1,127 | 1,103 | 1,113 | 27,700 |
2020/01/08 | 1,129 | 1,129 | 1,081 | 1,102 | 31,200 |
2020/01/07 | 1,099 | 1,133 | 1,092 | 1,129 | 34,300 |
2020/01/06 | 1,093 | 1,112 | 1,076 | 1,079 | 36,500 |