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 |
---|---|---|---|---|---|
2016/12/30 | 1,437 | 1,441 | 1,437 | 1,439 | 1,100 |
2016/12/27 | 1,407 | 1,407 | 1,407 | 1,407 | 200 |
2016/12/26 | 1,430 | 1,430 | 1,400 | 1,410 | 300 |
2016/12/22 | 1,400 | 1,400 | 1,400 | 1,400 | 600 |
2016/12/21 | 1,376 | 1,385 | 1,376 | 1,385 | 200 |
2016/12/20 | 1,368 | 1,376 | 1,368 | 1,376 | 1,200 |
2016/12/19 | 1,398 | 1,398 | 1,398 | 1,398 | 200 |
2016/12/16 | 1,410 | 1,420 | 1,410 | 1,420 | 2,100 |
2016/12/15 | 1,401 | 1,402 | 1,401 | 1,401 | 3,700 |
2016/12/14 | 1,405 | 1,405 | 1,401 | 1,401 | 200 |
2016/12/12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
2016/12/08 | 1,390 | 1,400 | 1,390 | 1,400 | 2,700 |
2016/12/05 | 1,396 | 1,396 | 1,396 | 1,396 | 200 |
2016/11/30 | 1,366 | 1,366 | 1,366 | 1,366 | 100 |
2016/11/29 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
2016/11/25 | 1,399 | 1,399 | 1,399 | 1,399 | 700 |
2016/11/22 | 1,370 | 1,370 | 1,370 | 1,370 | 300 |
2016/11/15 | 1,395 | 1,395 | 1,395 | 1,395 | 800 |
2016/11/10 | 1,370 | 1,383 | 1,360 | 1,365 | 2,700 |
2016/11/04 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
2016/11/02 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
2016/10/25 | 1,399 | 1,400 | 1,399 | 1,400 | 800 |
2016/10/21 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
2016/10/17 | 1,418 | 1,418 | 1,400 | 1,400 | 900 |
2016/10/05 | 1,419 | 1,419 | 1,419 | 1,419 | 100 |
2016/09/27 | 1,380 | 1,414 | 1,380 | 1,414 | 300 |
2016/09/26 | 1,360 | 1,380 | 1,360 | 1,380 | 700 |
2016/09/23 | 1,419 | 1,420 | 1,390 | 1,390 | 800 |
2016/09/20 | 1,389 | 1,389 | 1,389 | 1,389 | 900 |
2016/09/15 | 1,419 | 1,419 | 1,419 | 1,419 | 800 |
2016/09/07 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
2016/09/05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
2016/08/31 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
2016/08/26 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
2016/08/25 | 1,440 | 1,444 | 1,440 | 1,444 | 700 |
2016/08/18 | 1,430 | 1,445 | 1,430 | 1,445 | 1,000 |
2016/08/15 | 1,400 | 1,400 | 1,400 | 1,400 | 800 |
2016/08/10 | 1,342 | 1,342 | 1,342 | 1,342 | 100 |
2016/08/05 | 1,397 | 1,397 | 1,370 | 1,370 | 300 |
2016/08/04 | 1,370 | 1,400 | 1,370 | 1,400 | 1,300 |
2016/07/25 | 1,399 | 1,399 | 1,399 | 1,399 | 800 |
2016/07/15 | 1,399 | 1,399 | 1,375 | 1,375 | 2,900 |
2016/07/14 | 1,372 | 1,372 | 1,372 | 1,372 | 1,200 |
2016/07/13 | 1,400 | 1,400 | 1,370 | 1,370 | 800 |
2016/07/12 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
2016/07/11 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
2016/07/06 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
2016/07/05 | 1,420 | 1,420 | 1,420 | 1,420 | 300 |
2016/06/24 | 1,420 | 1,420 | 1,420 | 1,420 | 2,100 |
2016/06/23 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
2016/06/22 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
2016/06/21 | 1,395 | 1,395 | 1,391 | 1,391 | 700 |
2016/06/17 | 1,401 | 1,401 | 1,401 | 1,401 | 200 |
2016/06/15 | 1,450 | 1,450 | 1,450 | 1,450 | 1,500 |
2016/06/03 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
2016/05/25 | 1,450 | 1,450 | 1,450 | 1,450 | 600 |
2016/05/19 | 1,401 | 1,401 | 1,401 | 1,401 | 100 |
2016/05/17 | 1,398 | 1,398 | 1,398 | 1,398 | 100 |
2016/05/16 | 1,445 | 1,445 | 1,418 | 1,418 | 1,800 |
2016/05/13 | 1,444 | 1,445 | 1,444 | 1,445 | 1,100 |
2016/05/12 | 1,401 | 1,401 | 1,401 | 1,401 | 100 |
2016/05/09 | 1,425 | 1,425 | 1,425 | 1,425 | 100 |
2016/05/06 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
2016/05/02 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
2016/04/28 | 1,460 | 1,460 | 1,430 | 1,430 | 200 |
2016/04/25 | 1,460 | 1,460 | 1,460 | 1,460 | 900 |
2016/04/15 | 1,460 | 1,460 | 1,460 | 1,460 | 700 |
2016/04/14 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
2016/04/12 | 1,400 | 1,430 | 1,400 | 1,430 | 200 |
2016/04/11 | 1,400 | 1,400 | 1,400 | 1,400 | 600 |
2016/04/08 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
2016/04/06 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
2016/04/05 | 1,450 | 1,450 | 1,440 | 1,440 | 200 |
2016/03/30 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
2016/03/28 | 1,419 | 1,449 | 1,419 | 1,449 | 200 |
2016/03/24 | 1,449 | 1,449 | 1,449 | 1,449 | 600 |
2016/03/22 | 1,479 | 1,479 | 1,449 | 1,449 | 200 |
2016/03/18 | 1,460 | 1,460 | 1,451 | 1,451 | 400 |
2016/03/17 | 1,478 | 1,478 | 1,478 | 1,478 | 100 |
2016/03/15 | 1,464 | 1,464 | 1,464 | 1,464 | 700 |
2016/03/11 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
2016/03/08 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
2016/03/04 | 1,440 | 1,440 | 1,440 | 1,440 | 400 |
2016/02/25 | 1,440 | 1,440 | 1,440 | 1,440 | 900 |
2016/02/18 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
2016/02/15 | 1,465 | 1,465 | 1,450 | 1,450 | 1,000 |
2016/02/05 | 1,465 | 1,465 | 1,465 | 1,465 | 100 |
2016/02/01 | 1,478 | 1,478 | 1,478 | 1,478 | 100 |
2016/01/27 | 1,464 | 1,464 | 1,464 | 1,464 | 100 |
2016/01/25 | 1,464 | 1,464 | 1,464 | 1,464 | 700 |
2016/01/15 | 1,464 | 1,464 | 1,464 | 1,464 | 800 |
2016/01/14 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
2016/01/07 | 1,434 | 1,434 | 1,434 | 1,434 | 500 |
2016/01/05 | 1,464 | 1,464 | 1,464 | 1,464 | 100 |