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 |
---|---|---|---|---|---|
2015/12/29 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
2015/12/25 | 1,465 | 1,465 | 1,435 | 1,465 | 1,700 |
2015/12/24 | 1,392 | 1,392 | 1,392 | 1,392 | 1,000 |
2015/12/21 | 1,422 | 1,422 | 1,422 | 1,422 | 300 |
2015/12/18 | 1,470 | 1,470 | 1,470 | 1,470 | 300 |
2015/12/17 | 1,450 | 1,460 | 1,450 | 1,460 | 300 |
2015/12/15 | 1,470 | 1,470 | 1,470 | 1,470 | 4,800 |
2015/12/09 | 1,476 | 1,476 | 1,476 | 1,476 | 300 |
2015/12/08 | 1,436 | 1,436 | 1,436 | 1,436 | 100 |
2015/12/04 | 1,465 | 1,465 | 1,465 | 1,465 | 300 |
2015/11/25 | 1,464 | 1,465 | 1,464 | 1,465 | 700 |
2015/11/20 | 1,445 | 1,465 | 1,445 | 1,465 | 400 |
2015/11/18 | 1,445 | 1,445 | 1,445 | 1,445 | 100 |
2015/11/17 | 1,465 | 1,465 | 1,465 | 1,465 | 800 |
2015/11/16 | 1,445 | 1,464 | 1,445 | 1,464 | 900 |
2015/11/13 | 1,465 | 1,465 | 1,465 | 1,465 | 200 |
2015/11/05 | 1,465 | 1,465 | 1,465 | 1,465 | 100 |
2015/11/02 | 1,445 | 1,445 | 1,445 | 1,445 | 100 |
2015/10/30 | 1,465 | 1,465 | 1,465 | 1,465 | 100 |
2015/10/29 | 1,465 | 1,465 | 1,465 | 1,465 | 100 |
2015/10/23 | 1,465 | 1,465 | 1,465 | 1,465 | 1,500 |
2015/10/15 | 1,470 | 1,470 | 1,470 | 1,470 | 1,500 |
2015/10/13 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
2015/10/05 | 1,475 | 1,475 | 1,475 | 1,475 | 200 |
2015/09/25 | 1,495 | 1,499 | 1,495 | 1,499 | 300 |
2015/09/16 | 1,465 | 1,465 | 1,465 | 1,465 | 200 |
2015/09/15 | 1,465 | 1,465 | 1,465 | 1,465 | 100 |
2015/09/10 | 1,495 | 1,495 | 1,465 | 1,465 | 400 |
2015/09/08 | 1,465 | 1,465 | 1,465 | 1,465 | 100 |
2015/09/07 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
2015/09/02 | 1,440 | 1,440 | 1,440 | 1,440 | 300 |
2015/08/28 | 1,480 | 1,480 | 1,452 | 1,452 | 300 |
2015/08/27 | 1,450 | 1,480 | 1,450 | 1,480 | 200 |
2015/08/25 | 1,450 | 1,450 | 1,450 | 1,450 | 700 |
2015/08/24 | 1,440 | 1,450 | 1,440 | 1,450 | 600 |
2015/08/21 | 1,470 | 1,470 | 1,468 | 1,468 | 300 |
2015/08/20 | 1,474 | 1,474 | 1,471 | 1,471 | 200 |
2015/08/17 | 1,477 | 1,480 | 1,477 | 1,480 | 1,000 |
2015/08/13 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
2015/08/12 | 1,465 | 1,470 | 1,465 | 1,465 | 1,600 |
2015/08/11 | 1,476 | 1,476 | 1,475 | 1,475 | 800 |
2015/08/10 | 1,475 | 1,483 | 1,475 | 1,476 | 700 |
2015/08/07 | 1,475 | 1,480 | 1,475 | 1,475 | 600 |
2015/08/06 | 1,475 | 1,475 | 1,475 | 1,475 | 100 |
2015/08/05 | 1,500 | 1,501 | 1,500 | 1,500 | 300 |
2015/08/04 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
2015/07/24 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
2015/07/22 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
2015/07/21 | 1,508 | 1,508 | 1,508 | 1,508 | 100 |
2015/07/17 | 1,508 | 1,508 | 1,508 | 1,508 | 100 |
2015/07/16 | 1,550 | 1,550 | 1,520 | 1,548 | 800 |
2015/07/15 | 1,498 | 1,565 | 1,497 | 1,560 | 3,500 |
2015/07/14 | 1,480 | 1,500 | 1,480 | 1,499 | 2,700 |
2015/07/13 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
2015/07/10 | 1,461 | 1,461 | 1,461 | 1,461 | 200 |
2015/07/09 | 1,461 | 1,461 | 1,461 | 1,461 | 100 |
2015/07/07 | 1,475 | 1,475 | 1,475 | 1,475 | 1,100 |
2015/07/06 | 1,475 | 1,475 | 1,475 | 1,475 | 100 |
2015/07/03 | 1,475 | 1,475 | 1,475 | 1,475 | 200 |
2015/07/01 | 1,474 | 1,475 | 1,474 | 1,475 | 300 |
2015/06/29 | 1,456 | 1,456 | 1,456 | 1,456 | 200 |
2015/06/26 | 1,455 | 1,456 | 1,455 | 1,456 | 200 |
2015/06/25 | 1,475 | 1,475 | 1,455 | 1,455 | 3,800 |
2015/06/23 | 1,458 | 1,480 | 1,458 | 1,480 | 1,100 |
2015/06/19 | 1,461 | 1,465 | 1,461 | 1,465 | 300 |
2015/06/18 | 1,465 | 1,470 | 1,465 | 1,465 | 600 |
2015/06/16 | 1,465 | 1,465 | 1,465 | 1,465 | 400 |
2015/06/15 | 1,465 | 1,465 | 1,465 | 1,465 | 2,000 |
2015/06/05 | 1,485 | 1,485 | 1,485 | 1,485 | 100 |
2015/06/04 | 1,475 | 1,475 | 1,475 | 1,475 | 200 |
2015/06/02 | 1,475 | 1,475 | 1,475 | 1,475 | 200 |
2015/06/01 | 1,466 | 1,475 | 1,466 | 1,475 | 1,200 |
2015/05/28 | 1,466 | 1,466 | 1,466 | 1,466 | 400 |
2015/05/25 | 1,474 | 1,474 | 1,474 | 1,474 | 800 |
2015/05/21 | 1,456 | 1,467 | 1,456 | 1,467 | 400 |
2015/05/19 | 1,475 | 1,475 | 1,475 | 1,475 | 100 |
2015/05/18 | 1,455 | 1,455 | 1,455 | 1,455 | 300 |
2015/05/15 | 1,474 | 1,474 | 1,474 | 1,474 | 1,100 |
2015/05/13 | 1,471 | 1,471 | 1,471 | 1,471 | 100 |
2015/05/08 | 1,484 | 1,485 | 1,484 | 1,485 | 1,100 |
2015/05/07 | 1,455 | 1,455 | 1,455 | 1,455 | 200 |
2015/05/01 | 1,485 | 1,485 | 1,485 | 1,485 | 200 |
2015/04/28 | 1,455 | 1,465 | 1,455 | 1,465 | 1,100 |
2015/04/27 | 1,485 | 1,485 | 1,485 | 1,485 | 100 |
2015/04/24 | 1,485 | 1,485 | 1,485 | 1,485 | 800 |
2015/04/23 | 1,468 | 1,468 | 1,468 | 1,468 | 100 |
2015/04/20 | 1,485 | 1,498 | 1,484 | 1,498 | 600 |
2015/04/17 | 1,485 | 1,485 | 1,485 | 1,485 | 100 |
2015/04/16 | 1,460 | 1,474 | 1,460 | 1,474 | 300 |
2015/04/15 | 1,480 | 1,480 | 1,412 | 1,458 | 7,100 |
2015/04/10 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
2015/04/03 | 1,490 | 1,490 | 1,485 | 1,485 | 200 |
2015/04/02 | 1,465 | 1,465 | 1,465 | 1,465 | 100 |
2015/03/27 | 1,450 | 1,465 | 1,450 | 1,465 | 1,300 |
2015/03/26 | 1,485 | 1,500 | 1,485 | 1,496 | 400 |
2015/03/25 | 1,490 | 1,490 | 1,490 | 1,490 | 1,200 |
2015/03/24 | 1,487 | 1,490 | 1,487 | 1,490 | 1,000 |
2015/03/23 | 1,490 | 1,490 | 1,487 | 1,487 | 1,100 |
2015/03/20 | 1,490 | 1,490 | 1,490 | 1,490 | 200 |
2015/03/18 | 1,505 | 1,505 | 1,505 | 1,505 | 200 |
2015/03/16 | 1,490 | 1,490 | 1,490 | 1,490 | 800 |
2015/03/13 | 1,480 | 1,480 | 1,470 | 1,470 | 1,100 |
2015/03/09 | 1,480 | 1,490 | 1,480 | 1,490 | 200 |
2015/03/05 | 1,485 | 1,485 | 1,485 | 1,485 | 1,000 |
2015/03/03 | 1,460 | 1,481 | 1,460 | 1,481 | 700 |
2015/02/27 | 1,474 | 1,474 | 1,474 | 1,474 | 100 |
2015/02/25 | 1,494 | 1,494 | 1,450 | 1,494 | 2,900 |
2015/02/16 | 1,499 | 1,499 | 1,498 | 1,498 | 900 |
2015/02/12 | 1,500 | 1,500 | 1,486 | 1,486 | 1,100 |
2015/02/10 | 1,495 | 1,496 | 1,495 | 1,496 | 200 |
2015/02/06 | 1,487 | 1,487 | 1,487 | 1,487 | 100 |
2015/02/05 | 1,487 | 1,487 | 1,486 | 1,486 | 200 |
2015/02/04 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
2015/02/02 | 1,479 | 1,479 | 1,479 | 1,479 | 100 |
2015/01/28 | 1,440 | 1,467 | 1,440 | 1,465 | 400 |
2015/01/27 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
2015/01/23 | 1,497 | 1,497 | 1,470 | 1,470 | 800 |
2015/01/16 | 1,498 | 1,499 | 1,498 | 1,499 | 200 |
2015/01/15 | 1,499 | 1,499 | 1,499 | 1,499 | 900 |
2015/01/14 | 1,475 | 1,500 | 1,475 | 1,500 | 300 |
2015/01/09 | 1,460 | 1,475 | 1,460 | 1,475 | 200 |
2015/01/08 | 1,504 | 1,504 | 1,499 | 1,500 | 400 |
2015/01/05 | 1,500 | 1,500 | 1,461 | 1,461 | 600 |