セキ(7857)の株価時系列情報
セキ(7857)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 |
---|---|---|---|---|---|
2014/12/30 | 1,480 | 1,480 | 1,480 | 1,480 | 200 |
2014/12/29 | 1,467 | 1,467 | 1,467 | 1,467 | 100 |
2014/12/26 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
2014/12/25 | 1,480 | 1,480 | 1,480 | 1,480 | 700 |
2014/12/22 | 1,506 | 1,506 | 1,506 | 1,506 | 100 |
2014/12/19 | 1,498 | 1,501 | 1,465 | 1,465 | 400 |
2014/12/16 | 1,447 | 1,447 | 1,447 | 1,447 | 100 |
2014/12/15 | 1,453 | 1,477 | 1,453 | 1,477 | 4,700 |
2014/12/11 | 1,453 | 1,453 | 1,453 | 1,453 | 1,000 |
2014/12/05 | 1,475 | 1,478 | 1,475 | 1,478 | 1,200 |
2014/12/03 | 1,455 | 1,470 | 1,455 | 1,470 | 2,900 |
2014/11/25 | 1,467 | 1,467 | 1,467 | 1,467 | 800 |
2014/11/17 | 1,470 | 1,470 | 1,469 | 1,470 | 900 |
2014/11/14 | 1,456 | 1,470 | 1,456 | 1,470 | 300 |
2014/11/13 | 1,455 | 1,455 | 1,455 | 1,455 | 100 |
2014/11/11 | 1,455 | 1,456 | 1,455 | 1,456 | 200 |
2014/11/10 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
2014/11/06 | 1,474 | 1,480 | 1,450 | 1,450 | 2,300 |
2014/11/05 | 1,472 | 1,472 | 1,472 | 1,472 | 100 |
2014/10/30 | 1,442 | 1,442 | 1,442 | 1,442 | 100 |
2014/10/24 | 1,469 | 1,469 | 1,469 | 1,469 | 700 |
2014/10/22 | 1,449 | 1,449 | 1,449 | 1,449 | 100 |
2014/10/16 | 1,449 | 1,449 | 1,449 | 1,449 | 100 |
2014/10/15 | 1,479 | 1,479 | 1,479 | 1,479 | 900 |
2014/10/14 | 1,480 | 1,480 | 1,480 | 1,480 | 800 |
2014/10/03 | 1,480 | 1,480 | 1,480 | 1,480 | 200 |
2014/09/29 | 1,447 | 1,470 | 1,447 | 1,470 | 400 |
2014/09/25 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
2014/09/24 | 1,510 | 1,510 | 1,460 | 1,480 | 300 |
2014/09/22 | 1,480 | 1,480 | 1,480 | 1,480 | 700 |
2014/09/19 | 1,460 | 1,460 | 1,454 | 1,454 | 2,300 |
2014/09/18 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
2014/09/17 | 1,499 | 1,499 | 1,499 | 1,499 | 100 |
2014/09/16 | 1,470 | 1,470 | 1,470 | 1,470 | 1,600 |
2014/09/11 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
2014/09/10 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
2014/09/05 | 1,470 | 1,470 | 1,470 | 1,470 | 200 |
2014/09/02 | 1,470 | 1,500 | 1,470 | 1,500 | 200 |
2014/09/01 | 1,470 | 1,470 | 1,469 | 1,469 | 200 |
2014/08/28 | 1,469 | 1,469 | 1,469 | 1,469 | 100 |
2014/08/27 | 1,469 | 1,469 | 1,449 | 1,449 | 1,000 |
2014/08/25 | 1,469 | 1,469 | 1,469 | 1,469 | 600 |
2014/08/22 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
2014/08/21 | 1,470 | 1,470 | 1,461 | 1,461 | 400 |
2014/08/19 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
2014/08/18 | 1,471 | 1,471 | 1,471 | 1,471 | 100 |
2014/08/15 | 1,470 | 1,470 | 1,470 | 1,470 | 900 |
2014/08/12 | 1,470 | 1,470 | 1,470 | 1,470 | 300 |
2014/08/05 | 1,474 | 1,475 | 1,474 | 1,475 | 200 |
2014/07/30 | 1,445 | 1,445 | 1,445 | 1,445 | 1,000 |
2014/07/28 | 1,475 | 1,475 | 1,475 | 1,475 | 100 |
2014/07/25 | 1,473 | 1,474 | 1,444 | 1,455 | 1,300 |
2014/07/15 | 1,475 | 1,475 | 1,475 | 1,475 | 2,900 |
2014/07/09 | 1,482 | 1,482 | 1,475 | 1,475 | 300 |
2014/07/08 | 1,481 | 1,481 | 1,481 | 1,481 | 100 |
2014/07/07 | 1,481 | 1,481 | 1,481 | 1,481 | 100 |
2014/07/04 | 1,481 | 1,481 | 1,481 | 1,481 | 100 |
2014/06/27 | 1,481 | 1,481 | 1,481 | 1,481 | 1,900 |
2014/06/25 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
2014/06/20 | 1,470 | 1,505 | 1,470 | 1,505 | 2,000 |
2014/06/16 | 1,468 | 1,468 | 1,468 | 1,468 | 1,500 |
2014/06/10 | 1,469 | 1,469 | 1,469 | 1,469 | 100 |
2014/06/05 | 1,430 | 1,469 | 1,430 | 1,469 | 900 |
2014/05/23 | 1,488 | 1,488 | 1,488 | 1,488 | 700 |
2014/05/15 | 1,460 | 1,460 | 1,430 | 1,430 | 1,000 |
2014/05/13 | 1,460 | 1,470 | 1,430 | 1,430 | 800 |
2014/05/07 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
2014/04/30 | 1,460 | 1,460 | 1,460 | 1,460 | 500 |
2014/04/28 | 1,465 | 1,465 | 1,465 | 1,465 | 100 |
2014/04/25 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
2014/04/23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,300 |
2014/04/21 | 1,420 | 1,421 | 1,420 | 1,421 | 2,600 |
2014/04/16 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
2014/04/15 | 1,460 | 1,460 | 1,460 | 1,460 | 900 |
2014/04/14 | 1,449 | 1,450 | 1,449 | 1,450 | 2,200 |
2014/04/09 | 1,430 | 1,430 | 1,411 | 1,411 | 300 |
2014/04/04 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
2014/04/03 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
2014/04/02 | 1,422 | 1,422 | 1,422 | 1,422 | 100 |
2014/04/01 | 1,422 | 1,422 | 1,422 | 1,422 | 100 |
2014/03/31 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
2014/03/28 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
2014/03/26 | 1,471 | 1,471 | 1,471 | 1,471 | 100 |
2014/03/24 | 1,470 | 1,470 | 1,470 | 1,470 | 600 |
2014/03/18 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
2014/03/17 | 1,490 | 1,490 | 1,490 | 1,490 | 900 |
2014/03/14 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
2014/03/12 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
2014/03/05 | 1,460 | 1,460 | 1,451 | 1,451 | 1,900 |
2014/03/04 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
2014/03/03 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
2014/02/27 | 1,460 | 1,460 | 1,460 | 1,460 | 900 |
2014/02/25 | 1,488 | 1,497 | 1,488 | 1,497 | 800 |
2014/02/21 | 1,487 | 1,487 | 1,487 | 1,487 | 100 |
2014/02/20 | 1,436 | 1,436 | 1,436 | 1,436 | 1,100 |
2014/02/19 | 1,445 | 1,450 | 1,445 | 1,450 | 600 |
2014/02/18 | 1,440 | 1,440 | 1,440 | 1,440 | 200 |
2014/02/17 | 1,450 | 1,450 | 1,435 | 1,435 | 1,700 |
2014/02/14 | 1,455 | 1,459 | 1,440 | 1,440 | 700 |
2014/02/13 | 1,478 | 1,478 | 1,447 | 1,455 | 2,400 |
2014/02/10 | 1,500 | 1,500 | 1,470 | 1,478 | 4,100 |
2014/02/05 | 1,510 | 1,510 | 1,510 | 1,510 | 200 |
2014/02/03 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
2014/01/31 | 1,500 | 1,501 | 1,498 | 1,501 | 500 |
2014/01/29 | 1,500 | 1,515 | 1,498 | 1,514 | 1,800 |
2014/01/28 | 1,500 | 1,500 | 1,500 | 1,500 | 800 |
2014/01/27 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
2014/01/24 | 1,503 | 1,516 | 1,503 | 1,503 | 800 |
2014/01/22 | 1,503 | 1,503 | 1,503 | 1,503 | 200 |
2014/01/21 | 1,503 | 1,503 | 1,503 | 1,503 | 100 |
2014/01/20 | 1,515 | 1,515 | 1,503 | 1,503 | 500 |
2014/01/17 | 1,515 | 1,515 | 1,515 | 1,515 | 200 |
2014/01/15 | 1,514 | 1,515 | 1,514 | 1,515 | 900 |
2014/01/08 | 1,515 | 1,515 | 1,515 | 1,515 | 100 |