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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 505 | 510 | 505 | 510 | 24,700 |
| 2024/10/03 | 507 | 511 | 504 | 504 | 40,800 |
| 2024/10/02 | 507 | 508 | 503 | 505 | 33,800 |
| 2024/10/01 | 509 | 514 | 507 | 507 | 31,300 |
| 2024/09/30 | 511 | 514 | 506 | 508 | 43,100 |
| 2024/09/27 | 521 | 524 | 516 | 518 | 62,300 |
| 2024/09/26 | 517 | 521 | 517 | 521 | 57,300 |
| 2024/09/25 | 514 | 519 | 512 | 517 | 49,300 |
| 2024/09/24 | 515 | 515 | 508 | 511 | 62,200 |
| 2024/09/20 | 516 | 516 | 511 | 513 | 54,200 |
| 2024/09/19 | 507 | 512 | 507 | 511 | 39,700 |
| 2024/09/18 | 512 | 515 | 505 | 507 | 58,000 |
| 2024/09/17 | 511 | 514 | 503 | 508 | 37,900 |
| 2024/09/13 | 504 | 509 | 504 | 507 | 22,400 |
| 2024/09/12 | 505 | 509 | 500 | 504 | 48,600 |
| 2024/09/11 | 510 | 510 | 496 | 502 | 104,400 |
| 2024/09/10 | 513 | 513 | 509 | 512 | 21,900 |
| 2024/09/09 | 506 | 512 | 501 | 507 | 69,500 |
| 2024/09/06 | 516 | 521 | 512 | 515 | 42,000 |
| 2024/09/05 | 511 | 525 | 510 | 514 | 74,800 |
| 2024/09/04 | 516 | 517 | 507 | 508 | 123,300 |
| 2024/09/03 | 524 | 527 | 522 | 522 | 26,200 |
| 2024/09/02 | 530 | 530 | 520 | 524 | 38,500 |
| 2024/08/30 | 522 | 527 | 518 | 524 | 27,700 |
| 2024/08/29 | 522 | 527 | 519 | 520 | 32,500 |
| 2024/08/28 | 533 | 534 | 520 | 520 | 85,300 |
| 2024/08/27 | 526 | 538 | 526 | 536 | 84,900 |
| 2024/08/26 | 525 | 527 | 522 | 526 | 39,400 |
| 2024/08/23 | 529 | 532 | 521 | 524 | 52,400 |
| 2024/08/22 | 515 | 529 | 515 | 524 | 66,400 |
| 2024/08/21 | 514 | 515 | 511 | 511 | 25,200 |
| 2024/08/20 | 518 | 518 | 512 | 512 | 20,500 |
| 2024/08/19 | 521 | 522 | 511 | 511 | 45,200 |
| 2024/08/16 | 522 | 523 | 515 | 519 | 53,200 |
| 2024/08/15 | 517 | 518 | 512 | 516 | 25,000 |
| 2024/08/14 | 515 | 520 | 510 | 514 | 37,500 |
| 2024/08/13 | 513 | 519 | 510 | 514 | 45,400 |
| 2024/08/09 | 510 | 510 | 494 | 500 | 94,100 |
| 2024/08/08 | 507 | 513 | 494 | 502 | 135,900 |
| 2024/08/07 | 492 | 521 | 492 | 506 | 278,900 |
| 2024/08/06 | 451 | 480 | 451 | 468 | 171,600 |
| 2024/08/05 | 487 | 490 | 433 | 433 | 337,200 |
| 2024/08/02 | 539 | 539 | 513 | 513 | 226,000 |
| 2024/08/01 | 567 | 567 | 546 | 549 | 114,900 |
| 2024/07/31 | 555 | 565 | 553 | 565 | 57,500 |
| 2024/07/30 | 565 | 565 | 554 | 554 | 137,600 |
| 2024/07/29 | 566 | 568 | 560 | 567 | 40,100 |
| 2024/07/26 | 560 | 565 | 557 | 557 | 35,700 |
| 2024/07/25 | 560 | 566 | 555 | 561 | 72,000 |
| 2024/07/24 | 570 | 571 | 561 | 562 | 64,100 |
| 2024/07/23 | 571 | 576 | 570 | 573 | 35,800 |
| 2024/07/22 | 575 | 579 | 567 | 570 | 42,800 |
| 2024/07/19 | 582 | 582 | 573 | 575 | 48,900 |
| 2024/07/18 | 584 | 588 | 579 | 579 | 84,600 |
| 2024/07/17 | 579 | 584 | 577 | 584 | 47,000 |
| 2024/07/16 | 580 | 583 | 575 | 579 | 48,600 |
| 2024/07/12 | 564 | 581 | 564 | 578 | 64,000 |
| 2024/07/11 | 569 | 574 | 565 | 567 | 86,400 |
| 2024/07/10 | 567 | 567 | 560 | 565 | 55,900 |
| 2024/07/09 | 570 | 573 | 561 | 567 | 72,300 |
| 2024/07/08 | 585 | 585 | 570 | 570 | 91,500 |
| 2024/07/05 | 579 | 589 | 574 | 578 | 176,900 |
| 2024/07/04 | 559 | 566 | 555 | 566 | 62,900 |
| 2024/07/03 | 556 | 559 | 553 | 559 | 35,300 |
| 2024/07/02 | 560 | 563 | 553 | 555 | 52,400 |
| 2024/07/01 | 559 | 561 | 554 | 557 | 32,100 |
| 2024/06/28 | 567 | 567 | 555 | 558 | 56,200 |
| 2024/06/27 | 560 | 567 | 559 | 559 | 47,400 |
| 2024/06/26 | 568 | 568 | 558 | 561 | 46,600 |
| 2024/06/25 | 562 | 565 | 556 | 560 | 70,300 |
| 2024/06/24 | 559 | 563 | 553 | 558 | 43,700 |
| 2024/06/21 | 551 | 564 | 550 | 558 | 81,300 |
| 2024/06/20 | 545 | 555 | 545 | 547 | 73,700 |
| 2024/06/19 | 553 | 554 | 546 | 550 | 37,500 |
| 2024/06/18 | 552 | 555 | 550 | 551 | 39,700 |
| 2024/06/17 | 563 | 563 | 551 | 551 | 53,000 |
| 2024/06/14 | 557 | 566 | 555 | 561 | 41,400 |
| 2024/06/13 | 565 | 567 | 558 | 560 | 37,700 |
| 2024/06/12 | 569 | 571 | 563 | 567 | 27,200 |
| 2024/06/11 | 577 | 579 | 571 | 572 | 26,000 |
| 2024/06/10 | 566 | 579 | 564 | 578 | 48,600 |
| 2024/06/07 | 559 | 568 | 558 | 561 | 66,100 |
| 2024/06/06 | 565 | 567 | 556 | 559 | 52,400 |
| 2024/06/05 | 567 | 568 | 561 | 564 | 44,600 |
| 2024/06/04 | 569 | 571 | 561 | 567 | 64,700 |
| 2024/06/03 | 570 | 572 | 568 | 569 | 40,300 |
| 2024/05/31 | 560 | 570 | 560 | 570 | 40,300 |
| 2024/05/30 | 550 | 561 | 546 | 561 | 76,000 |
| 2024/05/29 | 562 | 564 | 554 | 555 | 62,600 |
| 2024/05/28 | 570 | 577 | 561 | 562 | 145,400 |
| 2024/05/27 | 578 | 578 | 564 | 570 | 59,300 |
| 2024/05/24 | 563 | 574 | 562 | 571 | 67,000 |
| 2024/05/23 | 572 | 572 | 565 | 568 | 78,500 |
| 2024/05/22 | 581 | 581 | 570 | 572 | 62,400 |
| 2024/05/21 | 586 | 592 | 578 | 582 | 98,600 |
| 2024/05/20 | 594 | 597 | 585 | 585 | 70,600 |
| 2024/05/17 | 592 | 593 | 584 | 590 | 43,200 |
| 2024/05/16 | 608 | 608 | 583 | 593 | 118,200 |
| 2024/05/15 | 599 | 605 | 593 | 602 | 69,800 |
| 2024/05/14 | 598 | 604 | 587 | 592 | 98,800 |
| 2024/05/13 | 594 | 597 | 580 | 595 | 77,100 |
| 2024/05/10 | 599 | 605 | 590 | 594 | 47,000 |
| 2024/05/09 | 614 | 625 | 595 | 598 | 95,300 |
| 2024/05/08 | 605 | 628 | 605 | 610 | 205,300 |
| 2024/05/07 | 592 | 592 | 582 | 585 | 41,000 |
| 2024/05/02 | 586 | 590 | 584 | 589 | 33,700 |
| 2024/05/01 | 590 | 594 | 582 | 585 | 36,500 |
| 2024/04/30 | 583 | 590 | 583 | 590 | 34,300 |
| 2024/04/26 | 585 | 587 | 574 | 582 | 154,000 |
| 2024/04/25 | 595 | 596 | 585 | 585 | 45,200 |
| 2024/04/24 | 594 | 599 | 590 | 595 | 98,000 |
| 2024/04/23 | 589 | 594 | 584 | 591 | 94,900 |
| 2024/04/22 | 583 | 593 | 581 | 586 | 93,400 |
| 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 |