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 |
---|---|---|---|---|---|
2020/12/29 | 1,700 | 1,709 | 1,700 | 1,709 | 1,700 |
2020/12/14 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
2020/12/11 | 1,699 | 1,699 | 1,699 | 1,699 | 1,000 |
2020/12/09 | 1,698 | 1,698 | 1,698 | 1,698 | 100 |
2020/11/30 | 1,698 | 1,698 | 1,698 | 1,698 | 100 |
2020/11/25 | 1,618 | 1,655 | 1,618 | 1,655 | 200 |
2020/11/19 | 1,698 | 1,698 | 1,698 | 1,698 | 100 |
2020/11/06 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
2020/11/05 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
2020/10/27 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
2020/10/26 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
2020/10/23 | 1,600 | 1,640 | 1,600 | 1,640 | 500 |
2020/10/19 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
2020/10/15 | 1,600 | 1,600 | 1,600 | 1,600 | 2,100 |
2020/10/12 | 1,560 | 1,560 | 1,560 | 1,560 | 600 |
2020/10/08 | 1,598 | 1,598 | 1,598 | 1,598 | 100 |
2020/10/07 | 1,600 | 1,600 | 1,600 | 1,600 | 900 |
2020/10/05 | 1,658 | 1,658 | 1,658 | 1,658 | 100 |
2020/09/28 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
2020/09/15 | 1,670 | 1,670 | 1,670 | 1,670 | 500 |
2020/09/14 | 1,634 | 1,634 | 1,634 | 1,634 | 400 |
2020/09/04 | 1,640 | 1,640 | 1,640 | 1,640 | 400 |
2020/09/03 | 1,600 | 1,600 | 1,600 | 1,600 | 900 |
2020/08/25 | 1,650 | 1,650 | 1,650 | 1,650 | 700 |
2020/08/24 | 1,632 | 1,632 | 1,632 | 1,632 | 200 |
2020/08/21 | 1,590 | 1,630 | 1,590 | 1,630 | 900 |
2020/08/19 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
2020/07/22 | 1,670 | 1,670 | 1,670 | 1,670 | 2,500 |
2020/07/17 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
2020/07/16 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
2020/07/07 | 1,650 | 1,690 | 1,650 | 1,690 | 600 |
2020/06/29 | 1,648 | 1,648 | 1,648 | 1,648 | 100 |
2020/06/25 | 1,648 | 1,648 | 1,648 | 1,648 | 1,600 |
2020/06/15 | 1,640 | 1,640 | 1,640 | 1,640 | 1,500 |
2020/06/05 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
2020/06/03 | 1,560 | 1,560 | 1,560 | 1,560 | 400 |
2020/06/01 | 1,550 | 1,590 | 1,550 | 1,590 | 300 |
2020/05/29 | 1,580 | 1,580 | 1,580 | 1,580 | 400 |
2020/05/27 | 1,550 | 1,600 | 1,550 | 1,585 | 2,700 |
2020/05/25 | 1,610 | 1,670 | 1,610 | 1,670 | 1,300 |
2020/05/19 | 1,690 | 1,690 | 1,690 | 1,690 | 700 |
2020/05/15 | 1,620 | 1,620 | 1,620 | 1,620 | 400 |
2020/05/08 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
2020/04/15 | 1,620 | 1,620 | 1,620 | 1,620 | 200 |
2020/04/03 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
2020/03/30 | 1,768 | 1,768 | 1,764 | 1,765 | 400 |
2020/03/27 | 1,620 | 1,620 | 1,620 | 1,620 | 400 |
2020/03/25 | 1,560 | 1,603 | 1,560 | 1,601 | 700 |
2020/03/24 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
2020/03/16 | 1,600 | 1,600 | 1,600 | 1,600 | 700 |
2020/03/11 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
2020/03/09 | 1,585 | 1,585 | 1,585 | 1,585 | 100 |
2020/03/05 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
2020/03/02 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
2020/02/25 | 1,665 | 1,665 | 1,665 | 1,665 | 800 |
2020/02/18 | 1,665 | 1,665 | 1,665 | 1,665 | 200 |
2020/02/17 | 1,665 | 1,665 | 1,665 | 1,665 | 500 |
2020/02/13 | 1,664 | 1,664 | 1,664 | 1,664 | 100 |
2020/02/07 | 1,625 | 1,625 | 1,625 | 1,625 | 100 |
2020/02/05 | 1,665 | 1,665 | 1,665 | 1,665 | 100 |
2020/02/03 | 1,664 | 1,664 | 1,664 | 1,664 | 100 |
2020/01/24 | 1,665 | 1,665 | 1,665 | 1,665 | 600 |
2020/01/21 | 1,585 | 1,585 | 1,585 | 1,585 | 300 |
2020/01/16 | 1,665 | 1,665 | 1,665 | 1,665 | 2,500 |