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 |
|---|---|---|---|---|---|
| 2025/07/31 | 951 | 970 | 921 | 921 | 139,600 |
| 2025/07/30 | 945 | 958 | 921 | 952 | 144,500 |
| 2025/07/29 | 910 | 941 | 900 | 923 | 172,400 |
| 2025/07/28 | 965 | 987 | 906 | 908 | 409,000 |
| 2025/07/25 | 1,014 | 1,020 | 960 | 980 | 226,100 |
| 2025/07/24 | 980 | 1,029 | 953 | 1,002 | 341,700 |
| 2025/07/23 | 1,048 | 1,050 | 945 | 973 | 529,600 |
| 2025/07/22 | 1,250 | 1,250 | 1,018 | 1,038 | 661,700 |
| 2025/07/18 | 1,330 | 1,336 | 1,250 | 1,261 | 228,400 |
| 2025/07/17 | 1,318 | 1,405 | 1,264 | 1,351 | 307,200 |
| 2025/07/16 | 1,418 | 1,428 | 1,282 | 1,317 | 376,000 |
| 2025/07/15 | 1,405 | 1,461 | 1,332 | 1,428 | 317,400 |
| 2025/07/14 | 1,256 | 1,451 | 1,230 | 1,430 | 388,000 |
| 2025/07/11 | 1,338 | 1,350 | 1,223 | 1,271 | 474,100 |
| 2025/07/10 | 1,335 | 1,394 | 1,310 | 1,350 | 205,800 |
| 2025/07/09 | 1,270 | 1,363 | 1,252 | 1,348 | 588,200 |
| 2025/07/08 | 1,232 | 1,259 | 1,152 | 1,162 | 336,800 |
| 2025/07/07 | 1,290 | 1,344 | 1,220 | 1,292 | 306,800 |
| 2025/07/04 | 1,143 | 1,325 | 1,133 | 1,320 | 527,800 |
| 2025/07/03 | 1,055 | 1,180 | 1,055 | 1,152 | 363,300 |
| 2025/07/02 | 1,044 | 1,238 | 988 | 1,079 | 892,500 |
| 2025/07/01 | 1,176 | 1,190 | 1,055 | 1,055 | 348,900 |
| 2025/06/30 | 1,197 | 1,269 | 1,150 | 1,222 | 396,800 |
| 2025/06/27 | 1,164 | 1,243 | 1,131 | 1,200 | 789,300 |
| 2025/06/26 | 1,034 | 1,249 | 1,003 | 1,192 | 997,300 |
| 2025/06/25 | 1,001 | 1,123 | 972 | 1,086 | 1,101,900 |
| 2025/06/24 | 1,154 | 1,273 | 1,023 | 1,023 | 1,246,000 |
| 2025/06/23 | 1,197 | 1,226 | 925 | 1,094 | 2,287,400 |
| 2025/06/20 | 984 | 1,077 | 981 | 1,077 | 793,700 |
| 2025/06/19 | 927 | 927 | 850 | 927 | 756,800 |
| 2025/06/18 | 865 | 865 | 735 | 777 | 427,100 |
| 2025/06/17 | 707 | 719 | 705 | 715 | 11,100 |
| 2025/06/16 | 704 | 715 | 694 | 714 | 8,800 |
| 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 |