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 |
---|---|---|---|---|---|
2024/04/19 | 744 | 753 | 740 | 747 | 3,000 |
2024/04/18 | 747 | 761 | 740 | 740 | 5,800 |
2024/04/17 | 765 | 779 | 745 | 745 | 10,100 |
2024/04/16 | 769 | 779 | 749 | 778 | 2,200 |
2024/04/15 | 785 | 790 | 750 | 785 | 5,600 |
2024/04/12 | 785 | 795 | 784 | 784 | 2,600 |
2024/04/11 | 781 | 795 | 779 | 795 | 3,600 |
2024/04/10 | 775 | 792 | 774 | 785 | 5,200 |
2024/04/09 | 779 | 780 | 777 | 777 | 1,300 |
2024/04/08 | 800 | 800 | 777 | 779 | 4,300 |
2024/04/05 | 776 | 788 | 768 | 787 | 8,100 |
2024/04/04 | 832 | 835 | 789 | 791 | 14,600 |
2024/04/03 | 807 | 835 | 800 | 832 | 5,100 |
2024/04/02 | 868 | 869 | 814 | 814 | 15,500 |
2024/04/01 | 860 | 864 | 851 | 864 | 3,000 |
2024/03/29 | 864 | 866 | 850 | 854 | 8,900 |
2024/03/28 | 853 | 868 | 846 | 855 | 7,900 |
2024/03/27 | 860 | 869 | 851 | 860 | 7,000 |
2024/03/26 | 877 | 877 | 856 | 859 | 5,000 |
2024/03/25 | 875 | 895 | 875 | 881 | 12,000 |
2024/03/22 | 886 | 889 | 869 | 885 | 18,700 |
2024/03/21 | 888 | 903 | 884 | 891 | 25,500 |
2024/03/19 | 900 | 924 | 868 | 889 | 36,000 |
2024/03/18 | 940 | 991 | 895 | 903 | 128,500 |
2024/03/15 | 1,005 | 1,005 | 969 | 980 | 25,300 |
2024/03/14 | 1,026 | 1,026 | 997 | 1,010 | 15,500 |
2024/03/13 | 1,040 | 1,040 | 1,013 | 1,014 | 11,600 |
2024/03/12 | 1,007 | 1,035 | 995 | 1,026 | 18,400 |
2024/03/11 | 1,002 | 1,008 | 981 | 1,007 | 15,200 |
2024/03/08 | 1,015 | 1,038 | 1,007 | 1,015 | 17,700 |
2024/03/07 | 999 | 1,015 | 962 | 1,014 | 29,900 |
2024/03/06 | 990 | 1,039 | 955 | 977 | 32,900 |
2024/03/05 | 979 | 1,066 | 976 | 1,000 | 197,500 |
2024/03/04 | 937 | 961 | 921 | 930 | 30,000 |
2024/03/01 | 976 | 976 | 931 | 951 | 18,200 |
2024/02/29 | 980 | 980 | 964 | 978 | 6,000 |
2024/02/28 | 962 | 996 | 958 | 977 | 25,100 |
2024/02/27 | 952 | 993 | 952 | 963 | 25,700 |
2024/02/26 | 930 | 976 | 930 | 951 | 22,700 |
2024/02/22 | 970 | 976 | 930 | 930 | 38,300 |
2024/02/21 | 909 | 968 | 898 | 968 | 56,300 |
2024/02/20 | 920 | 920 | 898 | 902 | 14,200 |
2024/02/19 | 880 | 920 | 872 | 917 | 36,000 |
2024/02/16 | 838 | 895 | 833 | 895 | 35,700 |
2024/02/15 | 817 | 840 | 804 | 835 | 30,100 |
2024/02/14 | 800 | 817 | 800 | 815 | 16,400 |
2024/02/13 | 871 | 878 | 807 | 807 | 79,600 |
2024/02/09 | 842 | 924 | 840 | 901 | 61,700 |
2024/02/08 | 846 | 847 | 825 | 832 | 33,500 |
2024/02/07 | 875 | 875 | 845 | 851 | 21,900 |
2024/02/06 | 851 | 872 | 848 | 865 | 24,600 |
2024/02/05 | 915 | 915 | 830 | 866 | 81,400 |
2024/02/02 | 900 | 919 | 898 | 915 | 30,000 |
2024/02/01 | 940 | 967 | 902 | 905 | 86,000 |
2024/01/31 | 1,042 | 1,105 | 976 | 985 | 234,700 |
2024/01/30 | 1,000 | 1,036 | 973 | 982 | 60,300 |
2024/01/29 | 920 | 1,036 | 905 | 1,015 | 160,300 |
2024/01/26 | 953 | 992 | 887 | 920 | 339,400 |
2024/01/25 | 876 | 885 | 870 | 878 | 12,800 |
2024/01/24 | 860 | 888 | 860 | 876 | 11,700 |
2024/01/23 | 888 | 894 | 838 | 860 | 31,800 |
2024/01/22 | 850 | 895 | 850 | 887 | 37,900 |
2024/01/19 | 861 | 870 | 828 | 839 | 54,700 |
2024/01/18 | 795 | 937 | 792 | 873 | 311,200 |
2024/01/17 | 771 | 793 | 764 | 789 | 27,400 |
2024/01/16 | 736 | 765 | 735 | 765 | 25,700 |
2024/01/15 | 734 | 750 | 705 | 738 | 24,700 |
2024/01/12 | 770 | 770 | 722 | 726 | 23,300 |
2024/01/11 | 730 | 762 | 717 | 762 | 68,700 |
2024/01/10 | 753 | 753 | 710 | 716 | 45,300 |
2024/01/09 | 740 | 762 | 719 | 755 | 59,900 |
2024/01/05 | 678 | 728 | 678 | 711 | 55,300 |
2024/01/04 | 640 | 708 | 640 | 688 | 65,900 |
2023/12/29 | 606 | 630 | 606 | 630 | 19,600 |
2023/12/28 | 576 | 602 | 576 | 600 | 12,200 |
2023/12/27 | 572 | 576 | 569 | 575 | 7,400 |
2023/12/26 | 571 | 577 | 571 | 574 | 5,400 |
2023/12/25 | 571 | 575 | 571 | 572 | 7,200 |
2023/12/22 | 571 | 580 | 570 | 572 | 3,700 |
2023/12/21 | 571 | 578 | 569 | 572 | 2,800 |
2023/12/20 | 580 | 580 | 573 | 579 | 1,500 |
2023/12/19 | 573 | 580 | 570 | 580 | 4,000 |
2023/12/18 | 577 | 577 | 571 | 571 | 5,000 |
2023/12/15 | 572 | 577 | 572 | 577 | 1,300 |
2023/12/14 | 571 | 572 | 558 | 572 | 3,000 |
2023/12/13 | 566 | 572 | 554 | 572 | 5,200 |
2023/12/12 | 569 | 576 | 569 | 576 | 2,300 |
2023/12/11 | 574 | 574 | 568 | 573 | 4,400 |
2023/12/08 | 572 | 574 | 570 | 574 | 2,700 |
2023/12/07 | 568 | 589 | 568 | 589 | 1,800 |
2023/12/06 | 576 | 579 | 572 | 574 | 3,200 |
2023/12/05 | 578 | 578 | 570 | 576 | 2,900 |
2023/12/04 | 581 | 581 | 576 | 578 | 2,600 |
2023/12/01 | 585 | 588 | 582 | 582 | 3,600 |
2023/11/30 | 584 | 586 | 582 | 585 | 3,000 |
2023/11/29 | 581 | 582 | 575 | 581 | 6,000 |
2023/11/28 | 576 | 581 | 575 | 581 | 1,100 |
2023/11/27 | 581 | 581 | 570 | 576 | 3,000 |
2023/11/24 | 572 | 575 | 572 | 574 | 4,000 |
2023/11/22 | 569 | 572 | 568 | 569 | 1,900 |
2023/11/21 | 559 | 578 | 559 | 569 | 2,700 |
2023/11/20 | 550 | 562 | 549 | 559 | 3,600 |
2023/11/17 | 548 | 550 | 540 | 548 | 4,000 |
2023/11/16 | 552 | 552 | 539 | 549 | 5,900 |
2023/11/15 | 550 | 553 | 546 | 553 | 1,900 |
2023/11/14 | 550 | 554 | 546 | 550 | 5,000 |
2023/11/13 | 564 | 565 | 548 | 548 | 9,500 |
2023/11/10 | 570 | 573 | 556 | 564 | 7,300 |
2023/11/09 | 577 | 577 | 570 | 570 | 2,000 |
2023/11/08 | 587 | 591 | 576 | 577 | 3,600 |
2023/11/07 | 585 | 592 | 585 | 586 | 1,500 |
2023/11/06 | 576 | 588 | 576 | 585 | 6,700 |
2023/11/02 | 586 | 591 | 585 | 585 | 3,300 |
2023/11/01 | 572 | 588 | 572 | 582 | 2,700 |
2023/10/31 | 588 | 588 | 572 | 572 | 1,700 |
2023/10/30 | 578 | 578 | 573 | 575 | 6,400 |
2023/10/27 | 585 | 585 | 571 | 578 | 2,300 |
2023/10/26 | 578 | 590 | 578 | 585 | 1,700 |
2023/10/25 | 580 | 595 | 580 | 584 | 1,900 |
2023/10/24 | 566 | 571 | 565 | 570 | 5,200 |
2023/10/23 | 584 | 584 | 571 | 571 | 4,000 |
2023/10/20 | 600 | 601 | 580 | 589 | 3,800 |
2023/10/19 | 605 | 612 | 590 | 590 | 7,900 |
2023/10/18 | 617 | 617 | 604 | 606 | 3,600 |
2023/10/17 | 605 | 606 | 603 | 603 | 3,800 |
2023/10/16 | 617 | 620 | 604 | 610 | 6,600 |
2023/10/13 | 620 | 621 | 610 | 610 | 2,000 |
2023/10/12 | 613 | 617 | 613 | 615 | 1,600 |
2023/10/11 | 613 | 614 | 607 | 610 | 3,600 |
2023/10/10 | 612 | 636 | 612 | 620 | 4,200 |
2023/10/06 | 609 | 627 | 609 | 611 | 8,100 |
2023/10/05 | 608 | 619 | 608 | 609 | 4,800 |
2023/10/04 | 615 | 620 | 606 | 613 | 8,400 |
2023/10/03 | 628 | 630 | 619 | 620 | 7,400 |
2023/10/02 | 625 | 625 | 618 | 620 | 6,700 |
2023/09/29 | 630 | 630 | 622 | 627 | 8,200 |
2023/09/28 | 625 | 630 | 620 | 627 | 7,100 |
2023/09/27 | 634 | 634 | 622 | 625 | 3,700 |
2023/09/26 | 627 | 632 | 625 | 629 | 3,100 |
2023/09/25 | 629 | 637 | 620 | 626 | 2,800 |
2023/09/22 | 622 | 634 | 616 | 629 | 5,800 |
2023/09/21 | 649 | 649 | 621 | 627 | 11,000 |
2023/09/20 | 650 | 650 | 630 | 650 | 5,300 |
2023/09/19 | 659 | 660 | 651 | 657 | 15,300 |
2023/09/15 | 690 | 692 | 670 | 679 | 18,900 |
2023/09/14 | 694 | 700 | 674 | 690 | 18,800 |
2023/09/13 | 704 | 705 | 692 | 703 | 7,600 |
2023/09/12 | 691 | 698 | 691 | 698 | 3,400 |
2023/09/11 | 702 | 710 | 680 | 691 | 14,400 |
2023/09/08 | 710 | 716 | 709 | 709 | 1,800 |
2023/09/07 | 715 | 719 | 706 | 715 | 7,600 |
2023/09/06 | 715 | 720 | 711 | 715 | 3,600 |
2023/09/05 | 710 | 715 | 710 | 715 | 4,100 |
2023/09/04 | 733 | 785 | 703 | 709 | 84,800 |
2023/09/01 | 693 | 727 | 693 | 727 | 14,900 |
2023/08/31 | 689 | 699 | 681 | 693 | 8,100 |
2023/08/30 | 687 | 690 | 679 | 683 | 8,400 |
2023/08/29 | 683 | 684 | 675 | 683 | 3,100 |
2023/08/28 | 680 | 680 | 672 | 680 | 2,200 |
2023/08/25 | 678 | 678 | 669 | 671 | 800 |
2023/08/24 | 666 | 674 | 666 | 669 | 2,500 |
2023/08/23 | 673 | 676 | 662 | 664 | 4,400 |
2023/08/22 | 673 | 678 | 664 | 664 | 7,400 |
2023/08/21 | 681 | 690 | 673 | 673 | 5,500 |
2023/08/18 | 705 | 705 | 670 | 674 | 11,400 |
2023/08/17 | 700 | 743 | 695 | 708 | 22,900 |
2023/08/16 | 695 | 701 | 684 | 697 | 5,400 |
2023/08/15 | 663 | 705 | 662 | 705 | 16,400 |
2023/08/14 | 646 | 698 | 641 | 666 | 31,600 |
2023/08/10 | 653 | 659 | 648 | 649 | 10,100 |
2023/08/09 | 651 | 665 | 650 | 650 | 4,800 |
2023/08/08 | 656 | 661 | 652 | 658 | 2,400 |
2023/08/07 | 676 | 676 | 656 | 656 | 11,200 |
2023/08/04 | 674 | 694 | 666 | 676 | 18,300 |
2023/08/03 | 688 | 724 | 682 | 709 | 32,300 |
2023/08/02 | 680 | 689 | 663 | 688 | 11,200 |
2023/08/01 | 684 | 690 | 680 | 690 | 6,000 |
2023/07/31 | 686 | 686 | 675 | 683 | 3,700 |
2023/07/28 | 679 | 686 | 664 | 669 | 12,200 |
2023/07/27 | 683 | 691 | 683 | 687 | 1,800 |
2023/07/26 | 693 | 693 | 683 | 683 | 1,700 |
2023/07/25 | 703 | 703 | 682 | 683 | 2,300 |
2023/07/24 | 688 | 716 | 688 | 693 | 6,000 |
2023/07/21 | 691 | 693 | 680 | 690 | 9,600 |
2023/07/20 | 693 | 703 | 691 | 697 | 5,400 |
2023/07/19 | 701 | 701 | 689 | 696 | 6,800 |
2023/07/18 | 709 | 714 | 696 | 696 | 6,800 |
2023/07/14 | 733 | 733 | 709 | 709 | 7,300 |
2023/07/13 | 729 | 739 | 712 | 730 | 14,600 |
2023/07/12 | 721 | 739 | 709 | 728 | 36,400 |
2023/07/11 | 712 | 722 | 704 | 718 | 3,700 |
2023/07/10 | 721 | 737 | 696 | 709 | 13,400 |
2023/07/07 | 719 | 743 | 676 | 721 | 41,800 |
2023/07/06 | 764 | 764 | 692 | 719 | 102,700 |
2023/07/05 | 720 | 872 | 706 | 764 | 914,500 |
2023/07/04 | 736 | 736 | 736 | 736 | 54,300 |
2023/07/03 | 632 | 643 | 632 | 636 | 2,200 |
2023/06/30 | 645 | 645 | 635 | 635 | 2,800 |
2023/06/29 | 640 | 641 | 637 | 638 | 1,500 |
2023/06/28 | 635 | 635 | 629 | 629 | 1,700 |