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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,430 | 1,460 | 1,430 | 1,460 | 500 |
| 2022/12/23 | 1,414 | 1,438 | 1,414 | 1,438 | 1,000 |
| 2022/12/22 | 1,406 | 1,406 | 1,406 | 1,406 | 100 |
| 2022/12/15 | 1,450 | 1,464 | 1,436 | 1,436 | 5,300 |
| 2022/12/12 | 1,400 | 1,436 | 1,400 | 1,436 | 1,400 |
| 2022/12/09 | 1,428 | 1,428 | 1,428 | 1,428 | 100 |
| 2022/12/05 | 1,401 | 1,430 | 1,401 | 1,430 | 400 |
| 2022/12/01 | 1,401 | 1,401 | 1,401 | 1,401 | 100 |
| 2022/11/30 | 1,400 | 1,400 | 1,393 | 1,393 | 200 |
| 2022/11/29 | 1,400 | 1,401 | 1,400 | 1,401 | 200 |
| 2022/11/28 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2022/11/25 | 1,389 | 1,411 | 1,388 | 1,411 | 1,600 |
| 2022/11/24 | 1,383 | 1,387 | 1,383 | 1,387 | 500 |
| 2022/11/22 | 1,386 | 1,386 | 1,386 | 1,386 | 600 |
| 2022/11/16 | 1,393 | 1,405 | 1,393 | 1,405 | 400 |
| 2022/11/15 | 1,423 | 1,423 | 1,423 | 1,423 | 700 |
| 2022/11/14 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2022/11/11 | 1,400 | 1,400 | 1,385 | 1,400 | 400 |
| 2022/11/09 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2022/11/08 | 1,504 | 1,504 | 1,399 | 1,400 | 5,600 |
| 2022/11/07 | 1,476 | 1,476 | 1,476 | 1,476 | 100 |
| 2022/11/04 | 1,508 | 1,508 | 1,490 | 1,490 | 300 |
| 2022/10/31 | 1,508 | 1,508 | 1,508 | 1,508 | 100 |
| 2022/10/25 | 1,540 | 1,548 | 1,540 | 1,548 | 600 |
| 2022/10/19 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2022/10/17 | 1,500 | 1,510 | 1,500 | 1,510 | 800 |
| 2022/10/07 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2022/10/06 | 1,520 | 1,520 | 1,511 | 1,511 | 400 |
| 2022/10/05 | 1,519 | 1,519 | 1,519 | 1,519 | 100 |
| 2022/09/28 | 1,520 | 1,539 | 1,520 | 1,539 | 200 |
| 2022/09/26 | 1,513 | 1,513 | 1,513 | 1,513 | 500 |
| 2022/09/22 | 1,512 | 1,540 | 1,512 | 1,540 | 800 |
| 2022/09/21 | 1,532 | 1,532 | 1,532 | 1,532 | 100 |
| 2022/09/20 | 1,539 | 1,539 | 1,539 | 1,539 | 100 |
| 2022/09/16 | 1,515 | 1,518 | 1,514 | 1,517 | 1,300 |
| 2022/09/15 | 1,539 | 1,539 | 1,539 | 1,539 | 800 |
| 2022/09/14 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2022/09/09 | 1,512 | 1,516 | 1,511 | 1,511 | 800 |
| 2022/09/08 | 1,525 | 1,525 | 1,522 | 1,522 | 800 |
| 2022/09/06 | 1,535 | 1,535 | 1,535 | 1,535 | 800 |
| 2022/09/05 | 1,538 | 1,567 | 1,537 | 1,567 | 300 |
| 2022/09/02 | 1,569 | 1,569 | 1,569 | 1,569 | 200 |
| 2022/08/30 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2022/08/26 | 1,566 | 1,567 | 1,564 | 1,564 | 2,600 |
| 2022/08/25 | 1,574 | 1,580 | 1,570 | 1,570 | 1,000 |
| 2022/08/24 | 1,579 | 1,580 | 1,579 | 1,580 | 1,000 |
| 2022/08/22 | 1,580 | 1,580 | 1,576 | 1,576 | 1,300 |
| 2022/08/19 | 1,590 | 1,590 | 1,590 | 1,590 | 100 |
| 2022/08/18 | 1,590 | 1,590 | 1,590 | 1,590 | 200 |
| 2022/08/15 | 1,592 | 1,610 | 1,590 | 1,590 | 800 |
| 2022/08/09 | 1,592 | 1,592 | 1,592 | 1,592 | 100 |
| 2022/08/08 | 1,618 | 1,618 | 1,618 | 1,618 | 100 |
| 2022/08/05 | 1,618 | 1,618 | 1,618 | 1,618 | 200 |
| 2022/08/04 | 1,618 | 1,618 | 1,618 | 1,618 | 400 |
| 2022/08/03 | 1,618 | 1,618 | 1,618 | 1,618 | 200 |
| 2022/08/02 | 1,618 | 1,618 | 1,618 | 1,618 | 200 |
| 2022/08/01 | 1,618 | 1,618 | 1,618 | 1,618 | 100 |
| 2022/07/29 | 1,618 | 1,618 | 1,618 | 1,618 | 100 |
| 2022/07/28 | 1,652 | 1,652 | 1,652 | 1,652 | 100 |
| 2022/07/27 | 1,635 | 1,635 | 1,635 | 1,635 | 100 |
| 2022/07/26 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2022/07/25 | 1,660 | 1,660 | 1,660 | 1,660 | 600 |
| 2022/07/20 | 1,653 | 1,660 | 1,653 | 1,660 | 600 |
| 2022/07/19 | 1,653 | 1,653 | 1,653 | 1,653 | 1,200 |
| 2022/07/15 | 1,653 | 1,670 | 1,653 | 1,670 | 1,500 |
| 2022/07/12 | 1,584 | 1,598 | 1,584 | 1,598 | 200 |
| 2022/07/06 | 1,584 | 1,584 | 1,584 | 1,584 | 400 |
| 2022/07/05 | 1,619 | 1,619 | 1,619 | 1,619 | 200 |
| 2022/07/04 | 1,579 | 1,579 | 1,579 | 1,579 | 200 |
| 2022/06/27 | 1,652 | 1,652 | 1,652 | 1,652 | 100 |
| 2022/06/24 | 1,649 | 1,652 | 1,649 | 1,652 | 1,800 |
| 2022/06/15 | 1,649 | 1,649 | 1,649 | 1,649 | 700 |
| 2022/06/14 | 1,571 | 1,571 | 1,571 | 1,571 | 100 |
| 2022/06/03 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2022/05/25 | 1,649 | 1,650 | 1,649 | 1,650 | 600 |
| 2022/05/16 | 1,639 | 1,649 | 1,639 | 1,649 | 600 |
| 2022/05/10 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2022/05/06 | 1,640 | 1,640 | 1,562 | 1,593 | 1,200 |
| 2022/05/02 | 1,640 | 1,640 | 1,640 | 1,640 | 100 |
| 2022/04/28 | 1,640 | 1,640 | 1,640 | 1,640 | 500 |
| 2022/04/25 | 1,628 | 1,680 | 1,628 | 1,680 | 700 |
| 2022/04/18 | 1,627 | 1,627 | 1,627 | 1,627 | 100 |
| 2022/04/15 | 1,698 | 1,698 | 1,698 | 1,698 | 700 |
| 2022/04/05 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2022/03/25 | 1,650 | 1,698 | 1,650 | 1,698 | 800 |
| 2022/03/16 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2022/03/15 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2022/03/07 | 1,650 | 1,650 | 1,650 | 1,650 | 500 |
| 2022/03/04 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2022/02/25 | 1,690 | 1,700 | 1,690 | 1,700 | 500 |
| 2022/02/24 | 1,700 | 1,700 | 1,659 | 1,659 | 1,100 |
| 2022/02/15 | 1,657 | 1,720 | 1,657 | 1,720 | 1,700 |
| 2022/02/14 | 1,630 | 1,657 | 1,630 | 1,657 | 200 |
| 2022/02/09 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2022/02/07 | 1,630 | 1,630 | 1,630 | 1,630 | 1,300 |
| 2022/02/04 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2022/02/01 | 1,668 | 1,668 | 1,668 | 1,668 | 100 |
| 2022/01/31 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2022/01/25 | 1,718 | 1,719 | 1,718 | 1,719 | 500 |
| 2022/01/20 | 1,680 | 1,690 | 1,675 | 1,690 | 700 |
| 2022/01/17 | 1,719 | 1,720 | 1,719 | 1,720 | 800 |
| 2022/01/12 | 1,679 | 1,679 | 1,679 | 1,679 | 100 |
| 2022/01/11 | 1,727 | 1,727 | 1,719 | 1,719 | 200 |
| 2022/01/05 | 1,722 | 1,722 | 1,722 | 1,722 | 200 |