セキド(9878)の株価時系列情報
セキド(9878)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 704 | 704 | 698 | 700 | 3,500 |
| 2025/06/12 | 701 | 702 | 700 | 700 | 1,900 |
| 2025/06/11 | 703 | 704 | 698 | 703 | 1,700 |
| 2025/06/10 | 704 | 704 | 698 | 703 | 1,000 |
| 2025/06/09 | 703 | 707 | 699 | 699 | 3,600 |
| 2025/06/06 | 700 | 707 | 700 | 706 | 1,000 |
| 2025/06/05 | 700 | 703 | 699 | 699 | 2,800 |
| 2025/06/04 | 700 | 701 | 697 | 699 | 3,700 |
| 2025/06/03 | 701 | 701 | 700 | 701 | 3,300 |
| 2025/06/02 | 700 | 704 | 697 | 704 | 6,100 |
| 2025/05/30 | 721 | 721 | 700 | 705 | 3,500 |
| 2025/05/29 | 707 | 713 | 707 | 713 | 900 |
| 2025/05/28 | 702 | 714 | 702 | 707 | 3,300 |
| 2025/05/27 | 704 | 706 | 701 | 702 | 2,200 |
| 2025/05/26 | 710 | 711 | 700 | 711 | 4,600 |
| 2025/05/23 | 722 | 722 | 714 | 714 | 1,100 |
| 2025/05/22 | 722 | 722 | 709 | 710 | 1,000 |
| 2025/05/21 | 713 | 720 | 707 | 707 | 1,300 |
| 2025/05/20 | 708 | 713 | 705 | 713 | 800 |
| 2025/05/19 | 711 | 715 | 709 | 709 | 700 |
| 2025/05/16 | 717 | 717 | 711 | 711 | 900 |
| 2025/05/15 | 718 | 718 | 712 | 715 | 500 |
| 2025/05/14 | 714 | 719 | 708 | 711 | 2,100 |
| 2025/05/13 | 720 | 720 | 710 | 710 | 1,300 |
| 2025/05/12 | 710 | 711 | 707 | 707 | 3,000 |
| 2025/05/09 | 684 | 694 | 684 | 694 | 4,500 |
| 2025/05/08 | 697 | 727 | 678 | 684 | 39,500 |
| 2025/05/07 | 750 | 750 | 729 | 735 | 4,400 |
| 2025/05/02 | 739 | 747 | 714 | 743 | 9,900 |
| 2025/05/01 | 733 | 739 | 723 | 729 | 3,700 |
| 2025/04/30 | 749 | 749 | 730 | 733 | 5,200 |
| 2025/04/28 | 741 | 741 | 727 | 727 | 1,500 |
| 2025/04/25 | 720 | 732 | 720 | 732 | 1,600 |
| 2025/04/24 | 721 | 725 | 720 | 723 | 2,000 |
| 2025/04/23 | 715 | 720 | 714 | 719 | 2,800 |
| 2025/04/22 | 714 | 720 | 712 | 714 | 1,700 |
| 2025/04/21 | 709 | 718 | 708 | 714 | 900 |
| 2025/04/18 | 714 | 717 | 710 | 711 | 2,000 |
| 2025/04/17 | 703 | 715 | 703 | 711 | 3,800 |
| 2025/04/16 | 694 | 710 | 694 | 703 | 2,900 |
| 2025/04/15 | 684 | 695 | 680 | 694 | 2,400 |
| 2025/04/14 | 690 | 790 | 658 | 674 | 143,000 |
| 2025/04/11 | 673 | 698 | 673 | 697 | 4,500 |
| 2025/04/10 | 673 | 698 | 673 | 678 | 6,300 |
| 2025/04/09 | 655 | 683 | 655 | 664 | 4,300 |
| 2025/04/08 | 651 | 685 | 650 | 656 | 5,700 |
| 2025/04/07 | 653 | 653 | 630 | 641 | 14,300 |
| 2025/04/04 | 678 | 678 | 650 | 655 | 16,000 |
| 2025/04/03 | 681 | 687 | 681 | 684 | 4,700 |
| 2025/04/02 | 700 | 700 | 690 | 700 | 5,200 |
| 2025/04/01 | 700 | 706 | 700 | 700 | 4,800 |
| 2025/03/31 | 708 | 708 | 700 | 700 | 4,800 |
| 2025/03/28 | 702 | 709 | 700 | 700 | 7,300 |
| 2025/03/27 | 716 | 720 | 705 | 708 | 8,900 |
| 2025/03/26 | 710 | 715 | 706 | 710 | 7,300 |
| 2025/03/25 | 719 | 719 | 711 | 711 | 4,400 |
| 2025/03/24 | 717 | 725 | 714 | 719 | 8,600 |
| 2025/03/21 | 721 | 721 | 710 | 715 | 15,900 |
| 2025/03/19 | 741 | 748 | 714 | 721 | 24,100 |
| 2025/03/18 | 745 | 775 | 744 | 748 | 51,500 |
| 2025/03/17 | 844 | 847 | 834 | 836 | 29,900 |
| 2025/03/14 | 837 | 845 | 836 | 841 | 18,300 |
| 2025/03/13 | 837 | 846 | 837 | 840 | 13,800 |
| 2025/03/12 | 847 | 848 | 834 | 837 | 19,000 |
| 2025/03/11 | 831 | 849 | 831 | 847 | 12,200 |
| 2025/03/10 | 846 | 854 | 835 | 837 | 32,400 |
| 2025/03/07 | 814 | 837 | 814 | 831 | 38,600 |
| 2025/03/06 | 884 | 888 | 802 | 813 | 233,200 |
| 2025/03/05 | 874 | 874 | 857 | 874 | 176,900 |
| 2025/03/04 | 735 | 738 | 720 | 724 | 14,700 |
| 2025/03/03 | 742 | 742 | 738 | 739 | 7,900 |
| 2025/02/28 | 748 | 748 | 736 | 742 | 10,000 |
| 2025/02/27 | 733 | 743 | 732 | 743 | 8,100 |
| 2025/02/26 | 733 | 733 | 726 | 732 | 5,800 |
| 2025/02/25 | 732 | 734 | 726 | 733 | 5,600 |
| 2025/02/21 | 732 | 737 | 724 | 734 | 7,000 |
| 2025/02/20 | 750 | 750 | 710 | 739 | 12,900 |
| 2025/02/19 | 743 | 759 | 742 | 759 | 5,100 |
| 2025/02/18 | 751 | 751 | 744 | 744 | 2,800 |
| 2025/02/17 | 760 | 760 | 745 | 745 | 8,100 |
| 2025/02/14 | 758 | 763 | 758 | 761 | 8,500 |
| 2025/02/13 | 746 | 758 | 746 | 758 | 1,800 |
| 2025/02/12 | 753 | 753 | 750 | 753 | 1,700 |
| 2025/02/10 | 755 | 755 | 746 | 754 | 3,000 |
| 2025/02/07 | 752 | 753 | 746 | 752 | 4,100 |
| 2025/02/06 | 745 | 760 | 745 | 745 | 4,300 |
| 2025/02/05 | 746 | 752 | 745 | 745 | 1,100 |
| 2025/02/04 | 747 | 750 | 745 | 745 | 2,800 |
| 2025/02/03 | 747 | 751 | 743 | 745 | 5,400 |
| 2025/01/31 | 769 | 769 | 745 | 753 | 7,900 |
| 2025/01/30 | 770 | 775 | 740 | 756 | 9,600 |
| 2025/01/29 | 755 | 767 | 755 | 763 | 5,300 |
| 2025/01/28 | 747 | 754 | 735 | 754 | 8,300 |
| 2025/01/27 | 738 | 743 | 730 | 743 | 4,300 |
| 2025/01/24 | 736 | 738 | 734 | 737 | 5,900 |
| 2025/01/23 | 732 | 734 | 720 | 727 | 1,700 |
| 2025/01/22 | 727 | 730 | 712 | 726 | 9,700 |
| 2025/01/21 | 730 | 730 | 725 | 730 | 3,700 |
| 2025/01/20 | 730 | 732 | 720 | 725 | 5,900 |
| 2025/01/17 | 734 | 734 | 715 | 715 | 11,900 |
| 2025/01/16 | 745 | 746 | 733 | 733 | 2,400 |
| 2025/01/15 | 746 | 746 | 732 | 736 | 9,700 |
| 2025/01/14 | 748 | 748 | 730 | 737 | 7,900 |
| 2025/01/10 | 745 | 745 | 721 | 721 | 1,600 |
| 2025/01/09 | 715 | 748 | 712 | 736 | 14,400 |
| 2025/01/08 | 742 | 742 | 713 | 714 | 13,000 |
| 2025/01/07 | 737 | 749 | 735 | 742 | 8,600 |
| 2025/01/06 | 701 | 735 | 701 | 734 | 14,500 |
| 2024/12/30 | 689 | 699 | 680 | 696 | 6,500 |
| 2024/12/27 | 684 | 684 | 667 | 669 | 2,300 |
| 2024/12/26 | 661 | 664 | 656 | 664 | 5,100 |
| 2024/12/25 | 655 | 663 | 655 | 660 | 4,800 |
| 2024/12/24 | 664 | 669 | 656 | 661 | 8,700 |
| 2024/12/23 | 650 | 664 | 646 | 664 | 19,900 |
| 2024/12/20 | 664 | 664 | 647 | 650 | 14,400 |
| 2024/12/19 | 668 | 668 | 653 | 663 | 4,200 |
| 2024/12/18 | 656 | 658 | 646 | 658 | 2,100 |
| 2024/12/17 | 660 | 660 | 655 | 656 | 700 |
| 2024/12/16 | 664 | 664 | 660 | 660 | 2,600 |
| 2024/12/13 | 663 | 668 | 658 | 664 | 1,600 |
| 2024/12/12 | 664 | 664 | 657 | 657 | 1,100 |
| 2024/12/11 | 649 | 658 | 648 | 657 | 1,800 |
| 2024/12/10 | 648 | 649 | 648 | 649 | 900 |
| 2024/12/09 | 659 | 666 | 648 | 649 | 4,300 |
| 2024/12/06 | 667 | 667 | 659 | 659 | 1,300 |
| 2024/12/05 | 674 | 674 | 665 | 665 | 600 |
| 2024/12/04 | 680 | 680 | 673 | 673 | 800 |
| 2024/12/03 | 661 | 670 | 661 | 670 | 700 |
| 2024/12/02 | 684 | 684 | 665 | 671 | 4,400 |
| 2024/11/29 | 666 | 666 | 648 | 648 | 2,400 |
| 2024/11/28 | 645 | 646 | 645 | 646 | 400 |
| 2024/11/27 | 653 | 653 | 646 | 652 | 1,000 |
| 2024/11/26 | 649 | 652 | 649 | 652 | 300 |
| 2024/11/25 | 642 | 653 | 642 | 653 | 1,800 |
| 2024/11/22 | 640 | 640 | 640 | 640 | 1,800 |
| 2024/11/21 | 650 | 650 | 640 | 640 | 1,000 |
| 2024/11/20 | 649 | 653 | 642 | 651 | 4,100 |
| 2024/11/19 | 649 | 650 | 643 | 643 | 2,300 |
| 2024/11/18 | 642 | 666 | 642 | 654 | 2,600 |
| 2024/11/15 | 640 | 645 | 638 | 642 | 3,300 |
| 2024/11/14 | 646 | 650 | 641 | 642 | 14,600 |
| 2024/11/13 | 668 | 668 | 665 | 665 | 1,000 |
| 2024/11/12 | 667 | 669 | 667 | 668 | 1,100 |
| 2024/11/11 | 668 | 676 | 667 | 667 | 3,200 |
| 2024/11/08 | 670 | 670 | 664 | 667 | 4,600 |
| 2024/11/07 | 672 | 690 | 666 | 680 | 2,300 |
| 2024/11/06 | 690 | 690 | 672 | 680 | 1,600 |
| 2024/11/05 | 680 | 684 | 669 | 680 | 4,300 |
| 2024/11/01 | 692 | 692 | 680 | 680 | 2,000 |
| 2024/10/31 | 698 | 698 | 684 | 684 | 2,100 |
| 2024/10/30 | 685 | 690 | 676 | 690 | 3,700 |
| 2024/10/29 | 684 | 685 | 684 | 685 | 1,200 |
| 2024/10/28 | 670 | 688 | 670 | 685 | 2,300 |
| 2024/10/25 | 698 | 698 | 658 | 670 | 11,400 |
| 2024/10/24 | 690 | 690 | 687 | 688 | 2,800 |
| 2024/10/23 | 701 | 701 | 690 | 690 | 1,900 |
| 2024/10/22 | 696 | 705 | 696 | 702 | 1,200 |
| 2024/10/21 | 707 | 707 | 697 | 697 | 800 |
| 2024/10/18 | 697 | 698 | 697 | 697 | 400 |
| 2024/10/17 | 700 | 700 | 697 | 697 | 400 |
| 2024/10/16 | 697 | 698 | 696 | 696 | 600 |
| 2024/10/15 | 703 | 706 | 697 | 697 | 600 |
| 2024/10/11 | 703 | 703 | 703 | 703 | 200 |
| 2024/10/10 | 703 | 703 | 693 | 703 | 1,500 |
| 2024/10/09 | 696 | 701 | 690 | 701 | 2,000 |
| 2024/10/08 | 698 | 701 | 698 | 701 | 1,100 |
| 2024/10/07 | 701 | 704 | 698 | 704 | 2,600 |
| 2024/10/04 | 709 | 709 | 700 | 700 | 1,900 |
| 2024/10/03 | 698 | 699 | 698 | 699 | 2,100 |
| 2024/10/02 | 706 | 709 | 701 | 702 | 1,800 |
| 2024/10/01 | 702 | 710 | 700 | 710 | 5,200 |
| 2024/09/30 | 702 | 704 | 698 | 702 | 4,500 |
| 2024/09/27 | 698 | 709 | 698 | 702 | 4,800 |
| 2024/09/26 | 704 | 724 | 702 | 704 | 4,900 |
| 2024/09/25 | 706 | 710 | 704 | 704 | 2,900 |
| 2024/09/24 | 722 | 722 | 704 | 708 | 4,900 |
| 2024/09/20 | 723 | 731 | 722 | 722 | 3,800 |
| 2024/09/19 | 736 | 740 | 723 | 723 | 34,500 |
| 2024/09/18 | 769 | 784 | 768 | 781 | 16,900 |
| 2024/09/17 | 760 | 782 | 760 | 770 | 7,600 |
| 2024/09/13 | 755 | 767 | 745 | 760 | 5,800 |
| 2024/09/12 | 754 | 754 | 745 | 753 | 5,300 |
| 2024/09/11 | 760 | 760 | 754 | 755 | 3,100 |
| 2024/09/10 | 763 | 765 | 754 | 760 | 3,100 |
| 2024/09/09 | 759 | 764 | 746 | 763 | 3,200 |
| 2024/09/06 | 756 | 770 | 756 | 767 | 1,900 |
| 2024/09/05 | 771 | 771 | 753 | 753 | 2,100 |
| 2024/09/04 | 750 | 774 | 750 | 759 | 5,200 |
| 2024/09/03 | 773 | 773 | 766 | 766 | 2,300 |
| 2024/09/02 | 751 | 780 | 751 | 765 | 4,800 |
| 2024/08/30 | 748 | 751 | 748 | 750 | 7,400 |
| 2024/08/29 | 737 | 751 | 737 | 747 | 1,600 |
| 2024/08/28 | 748 | 750 | 738 | 740 | 2,800 |
| 2024/08/27 | 739 | 739 | 737 | 737 | 200 |
| 2024/08/26 | 733 | 736 | 727 | 736 | 1,600 |
| 2024/08/23 | 746 | 746 | 736 | 737 | 2,100 |
| 2024/08/22 | 732 | 749 | 732 | 746 | 500 |
| 2024/08/21 | 739 | 739 | 724 | 731 | 1,000 |
| 2024/08/20 | 729 | 750 | 729 | 741 | 3,400 |
| 2024/08/19 | 720 | 720 | 710 | 720 | 2,100 |