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 |
---|---|---|---|---|---|
2021/12/27 | 1,720 | 1,722 | 1,720 | 1,722 | 600 |
2021/12/24 | 1,720 | 1,720 | 1,720 | 1,720 | 200 |
2021/12/17 | 1,720 | 1,720 | 1,720 | 1,720 | 400 |
2021/12/16 | 1,720 | 1,720 | 1,720 | 1,720 | 700 |
2021/12/15 | 1,710 | 1,720 | 1,710 | 1,715 | 3,500 |
2021/12/13 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
2021/12/08 | 1,718 | 1,718 | 1,718 | 1,718 | 100 |
2021/12/03 | 1,719 | 1,719 | 1,719 | 1,719 | 100 |
2021/11/25 | 1,719 | 1,719 | 1,719 | 1,719 | 500 |
2021/11/15 | 1,720 | 1,720 | 1,720 | 1,720 | 600 |
2021/11/08 | 1,653 | 1,653 | 1,653 | 1,653 | 200 |
2021/11/05 | 1,720 | 1,720 | 1,720 | 1,720 | 200 |
2021/11/04 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
2021/10/27 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
2021/10/26 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
2021/10/25 | 1,720 | 1,720 | 1,720 | 1,720 | 400 |
2021/10/19 | 1,700 | 1,720 | 1,700 | 1,720 | 500 |
2021/10/18 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
2021/10/15 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
2021/10/05 | 1,699 | 1,699 | 1,699 | 1,699 | 100 |
2021/09/28 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
2021/09/24 | 1,699 | 1,700 | 1,699 | 1,700 | 600 |
2021/09/22 | 1,700 | 1,700 | 1,699 | 1,699 | 400 |
2021/09/17 | 1,730 | 1,730 | 1,730 | 1,730 | 200 |
2021/09/15 | 1,709 | 1,720 | 1,709 | 1,720 | 800 |
2021/09/14 | 1,749 | 1,749 | 1,749 | 1,749 | 500 |
2021/09/13 | 1,768 | 1,768 | 1,768 | 1,768 | 1,000 |
2021/09/10 | 1,705 | 1,710 | 1,705 | 1,710 | 200 |
2021/09/09 | 1,727 | 1,727 | 1,727 | 1,727 | 100 |
2021/09/08 | 1,703 | 1,720 | 1,703 | 1,715 | 600 |
2021/09/07 | 1,757 | 1,757 | 1,757 | 1,757 | 400 |
2021/09/06 | 1,767 | 1,767 | 1,767 | 1,767 | 200 |
2021/09/03 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
2021/09/01 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
2021/08/31 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
2021/08/27 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
2021/08/26 | 1,690 | 1,690 | 1,690 | 1,690 | 1,200 |
2021/08/18 | 1,730 | 1,730 | 1,730 | 1,730 | 1,900 |
2021/08/17 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
2021/08/16 | 1,700 | 1,700 | 1,700 | 1,700 | 600 |
2021/08/13 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
2021/08/10 | 1,710 | 1,710 | 1,700 | 1,700 | 200 |
2021/07/27 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
2021/07/26 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
2021/07/20 | 1,661 | 1,696 | 1,661 | 1,696 | 200 |
2021/07/19 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
2021/07/15 | 1,700 | 1,701 | 1,700 | 1,701 | 1,400 |
2021/07/05 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
2021/07/01 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
2021/06/30 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
2021/06/28 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
2021/06/25 | 1,660 | 1,700 | 1,660 | 1,700 | 1,400 |
2021/06/15 | 1,679 | 1,700 | 1,679 | 1,700 | 700 |
2021/06/14 | 1,651 | 1,651 | 1,651 | 1,651 | 200 |
2021/06/09 | 1,665 | 1,665 | 1,665 | 1,665 | 100 |
2021/06/04 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
2021/05/25 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
2021/05/18 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
2021/05/17 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
2021/05/12 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
2021/05/07 | 1,620 | 1,632 | 1,620 | 1,632 | 400 |
2021/04/30 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
2021/04/27 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
2021/04/23 | 1,620 | 1,700 | 1,620 | 1,700 | 2,800 |
2021/04/15 | 1,700 | 1,700 | 1,700 | 1,700 | 600 |
2021/04/06 | 1,663 | 1,663 | 1,663 | 1,663 | 100 |
2021/04/05 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
2021/03/29 | 1,740 | 1,740 | 1,740 | 1,740 | 900 |
2021/03/26 | 1,740 | 1,760 | 1,740 | 1,760 | 1,500 |
2021/03/25 | 1,720 | 1,749 | 1,720 | 1,749 | 300 |
2021/03/23 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
2021/03/15 | 1,700 | 1,720 | 1,700 | 1,720 | 4,400 |
2021/03/08 | 1,720 | 1,720 | 1,640 | 1,640 | 200 |
2021/02/25 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
2021/02/12 | 1,700 | 1,760 | 1,700 | 1,760 | 200 |
2021/02/09 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
2021/01/27 | 1,710 | 1,710 | 1,710 | 1,710 | 600 |
2021/01/07 | 1,709 | 1,709 | 1,709 | 1,709 | 100 |
2021/01/06 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |