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 |
---|---|---|---|---|---|
2019/12/30 | 669 | 684 | 644 | 667 | 80,700 |
2019/12/27 | 740 | 753 | 676 | 676 | 738,600 |
2019/12/26 | 551 | 653 | 548 | 653 | 216,400 |
2019/12/25 | 553 | 566 | 548 | 553 | 11,800 |
2019/12/24 | 559 | 573 | 551 | 553 | 21,700 |
2019/12/23 | 547 | 615 | 543 | 549 | 81,800 |
2019/12/20 | 553 | 554 | 546 | 546 | 11,900 |
2019/12/19 | 557 | 558 | 553 | 553 | 4,900 |
2019/12/18 | 566 | 567 | 559 | 559 | 5,400 |
2019/12/17 | 560 | 568 | 558 | 568 | 3,300 |
2019/12/16 | 570 | 570 | 554 | 563 | 9,200 |
2019/12/13 | 582 | 585 | 574 | 574 | 8,100 |
2019/12/12 | 585 | 588 | 581 | 581 | 9,200 |
2019/12/11 | 589 | 591 | 584 | 585 | 3,100 |
2019/12/10 | 594 | 596 | 589 | 589 | 2,500 |
2019/12/09 | 592 | 615 | 591 | 594 | 6,000 |
2019/12/06 | 588 | 593 | 586 | 592 | 5,000 |
2019/12/05 | 600 | 600 | 591 | 591 | 3,100 |
2019/12/04 | 593 | 599 | 590 | 598 | 4,500 |
2019/12/03 | 610 | 610 | 589 | 595 | 14,700 |
2019/12/02 | 619 | 625 | 603 | 611 | 17,600 |
2019/11/29 | 597 | 686 | 597 | 619 | 376,100 |
2019/11/28 | 589 | 589 | 582 | 586 | 2,300 |
2019/11/27 | 599 | 599 | 586 | 587 | 3,600 |
2019/11/26 | 586 | 598 | 586 | 598 | 6,400 |
2019/11/25 | 580 | 587 | 578 | 584 | 4,100 |
2019/11/22 | 578 | 586 | 576 | 579 | 14,100 |
2019/11/21 | 603 | 603 | 586 | 592 | 11,000 |
2019/11/20 | 613 | 613 | 605 | 605 | 3,200 |
2019/11/19 | 620 | 620 | 607 | 608 | 8,000 |
2019/11/18 | 629 | 629 | 611 | 616 | 10,500 |
2019/11/15 | 630 | 634 | 626 | 626 | 7,200 |
2019/11/14 | 643 | 643 | 633 | 635 | 6,600 |
2019/11/13 | 648 | 648 | 636 | 643 | 4,400 |
2019/11/12 | 654 | 663 | 649 | 649 | 3,200 |
2019/11/11 | 661 | 664 | 652 | 654 | 2,500 |
2019/11/08 | 678 | 678 | 656 | 658 | 2,300 |
2019/11/07 | 660 | 689 | 657 | 678 | 7,000 |
2019/11/06 | 657 | 657 | 657 | 657 | 2,000 |
2019/11/05 | 657 | 659 | 647 | 654 | 4,400 |
2019/11/01 | 657 | 658 | 646 | 657 | 5,800 |
2019/10/31 | 651 | 658 | 651 | 658 | 1,300 |
2019/10/30 | 674 | 675 | 647 | 648 | 3,400 |
2019/10/29 | 651 | 675 | 647 | 664 | 1,600 |
2019/10/28 | 657 | 658 | 648 | 651 | 3,700 |
2019/10/25 | 652 | 662 | 652 | 662 | 1,900 |
2019/10/24 | 652 | 665 | 651 | 651 | 3,300 |
2019/10/23 | 651 | 661 | 651 | 654 | 1,500 |
2019/10/21 | 645 | 670 | 631 | 669 | 6,000 |
2019/10/18 | 652 | 652 | 645 | 645 | 5,800 |
2019/10/17 | 657 | 657 | 649 | 649 | 4,300 |
2019/10/16 | 676 | 676 | 657 | 658 | 2,600 |
2019/10/15 | 660 | 665 | 653 | 665 | 3,700 |
2019/10/11 | 668 | 670 | 661 | 661 | 2,100 |
2019/10/10 | 669 | 680 | 665 | 669 | 4,600 |
2019/10/09 | 665 | 680 | 665 | 673 | 2,700 |
2019/10/08 | 664 | 688 | 664 | 675 | 8,700 |
2019/10/07 | 678 | 678 | 663 | 663 | 8,100 |
2019/10/04 | 673 | 693 | 663 | 681 | 16,600 |
2019/10/03 | 690 | 694 | 674 | 676 | 25,700 |
2019/10/02 | 754 | 760 | 703 | 712 | 98,200 |
2019/10/01 | 717 | 869 | 704 | 769 | 337,500 |
2019/09/30 | 711 | 726 | 706 | 720 | 8,600 |
2019/09/27 | 700 | 727 | 680 | 683 | 2,900 |
2019/09/26 | 698 | 747 | 698 | 700 | 17,700 |
2019/09/25 | 668 | 705 | 668 | 700 | 13,800 |
2019/09/24 | 683 | 686 | 672 | 673 | 5,500 |
2019/09/20 | 672 | 687 | 670 | 675 | 7,100 |
2019/09/19 | 680 | 689 | 665 | 679 | 7,000 |
2019/09/18 | 674 | 697 | 674 | 697 | 6,700 |
2019/09/17 | 680 | 684 | 668 | 684 | 6,300 |
2019/09/13 | 675 | 685 | 675 | 680 | 5,300 |
2019/09/12 | 697 | 697 | 690 | 695 | 3,800 |
2019/09/11 | 680 | 695 | 680 | 695 | 3,200 |
2019/09/10 | 666 | 690 | 666 | 687 | 4,100 |
2019/09/09 | 667 | 680 | 657 | 668 | 4,900 |
2019/09/06 | 674 | 676 | 662 | 665 | 2,900 |
2019/09/05 | 658 | 676 | 658 | 664 | 2,400 |
2019/09/04 | 653 | 662 | 652 | 655 | 3,500 |
2019/09/03 | 662 | 663 | 652 | 663 | 4,900 |
2019/09/02 | 665 | 675 | 656 | 667 | 2,900 |
2019/08/30 | 688 | 693 | 669 | 674 | 7,000 |
2019/08/29 | 649 | 695 | 649 | 659 | 13,800 |
2019/08/28 | 670 | 670 | 647 | 649 | 12,100 |
2019/08/27 | 670 | 689 | 668 | 669 | 2,800 |
2019/08/26 | 679 | 680 | 667 | 680 | 7,700 |
2019/08/23 | 691 | 700 | 679 | 680 | 8,700 |
2019/08/22 | 693 | 765 | 683 | 706 | 95,800 |
2019/08/21 | 680 | 698 | 679 | 688 | 4,000 |
2019/08/20 | 678 | 703 | 678 | 694 | 4,100 |
2019/08/19 | 686 | 702 | 682 | 682 | 3,200 |
2019/08/16 | 673 | 708 | 653 | 684 | 5,600 |
2019/08/15 | 659 | 681 | 637 | 663 | 5,400 |
2019/08/14 | 672 | 691 | 655 | 668 | 23,400 |
2019/08/13 | 700 | 709 | 700 | 707 | 4,900 |
2019/08/09 | 707 | 739 | 702 | 722 | 12,300 |
2019/08/08 | 688 | 736 | 688 | 722 | 15,500 |
2019/08/07 | 677 | 707 | 676 | 679 | 9,200 |
2019/08/06 | 668 | 683 | 630 | 667 | 54,600 |
2019/08/05 | 735 | 742 | 700 | 703 | 46,000 |
2019/08/02 | 752 | 790 | 751 | 763 | 20,800 |
2019/08/01 | 770 | 777 | 750 | 768 | 18,000 |
2019/07/31 | 768 | 795 | 750 | 770 | 32,900 |
2019/07/30 | 738 | 754 | 725 | 751 | 21,000 |
2019/07/29 | 776 | 780 | 732 | 732 | 35,800 |
2019/07/26 | 746 | 779 | 746 | 766 | 33,700 |
2019/07/25 | 743 | 763 | 743 | 753 | 11,500 |
2019/07/24 | 744 | 762 | 739 | 754 | 20,600 |
2019/07/23 | 742 | 758 | 739 | 749 | 21,300 |
2019/07/22 | 733 | 746 | 733 | 737 | 9,400 |
2019/07/19 | 721 | 743 | 720 | 735 | 9,300 |
2019/07/18 | 719 | 735 | 714 | 721 | 14,100 |
2019/07/17 | 709 | 740 | 709 | 729 | 26,200 |
2019/07/16 | 737 | 740 | 710 | 713 | 22,100 |
2019/07/12 | 746 | 751 | 737 | 737 | 13,700 |
2019/07/11 | 747 | 752 | 746 | 746 | 6,600 |
2019/07/10 | 756 | 760 | 747 | 751 | 16,500 |
2019/07/09 | 745 | 764 | 737 | 754 | 40,000 |
2019/07/08 | 770 | 780 | 747 | 748 | 47,300 |
2019/07/05 | 773 | 783 | 758 | 777 | 48,800 |
2019/07/04 | 755 | 840 | 741 | 758 | 300,800 |
2019/07/03 | 769 | 769 | 740 | 750 | 65,000 |
2019/07/02 | 786 | 786 | 770 | 773 | 37,900 |
2019/07/01 | 789 | 808 | 775 | 784 | 43,300 |
2019/06/28 | 809 | 809 | 779 | 781 | 50,500 |
2019/06/27 | 800 | 818 | 787 | 795 | 48,200 |
2019/06/26 | 834 | 846 | 805 | 805 | 95,900 |
2019/06/25 | 901 | 988 | 845 | 856 | 496,000 |
2019/06/24 | 830 | 985 | 830 | 946 | 729,400 |
2019/06/21 | 804 | 914 | 792 | 835 | 171,600 |
2019/06/20 | 805 | 898 | 778 | 804 | 310,300 |
2019/06/19 | 779 | 792 | 768 | 792 | 30,600 |
2019/06/18 | 800 | 807 | 753 | 764 | 41,700 |
2019/06/17 | 791 | 810 | 780 | 805 | 50,300 |
2019/06/14 | 820 | 834 | 775 | 785 | 117,700 |
2019/06/13 | 828 | 830 | 792 | 812 | 80,400 |
2019/06/12 | 867 | 917 | 813 | 815 | 205,200 |
2019/06/11 | 919 | 988 | 854 | 854 | 694,500 |
2019/06/10 | 841 | 979 | 824 | 979 | 235,800 |
2019/06/07 | 859 | 869 | 809 | 829 | 163,500 |
2019/06/06 | 900 | 905 | 816 | 850 | 223,300 |
2019/06/05 | 895 | 928 | 879 | 903 | 154,100 |
2019/06/04 | 920 | 959 | 875 | 881 | 237,600 |
2019/06/03 | 960 | 970 | 866 | 908 | 286,900 |
2019/05/31 | 1,027 | 1,042 | 981 | 981 | 191,500 |
2019/05/30 | 1,116 | 1,150 | 1,026 | 1,048 | 311,300 |
2019/05/29 | 1,081 | 1,240 | 1,043 | 1,150 | 527,900 |
2019/05/28 | 1,088 | 1,111 | 1,010 | 1,098 | 353,400 |
2019/05/27 | 1,101 | 1,199 | 1,037 | 1,111 | 585,600 |
2019/05/24 | 1,368 | 1,372 | 1,111 | 1,112 | 630,500 |
2019/05/23 | 1,381 | 1,550 | 1,282 | 1,410 | 1,246,200 |
2019/05/22 | 1,962 | 1,997 | 1,227 | 1,295 | 1,848,100 |
2019/05/21 | 1,302 | 1,602 | 1,222 | 1,602 | 779,200 |
2019/05/20 | 1,202 | 1,367 | 1,132 | 1,302 | 1,101,600 |
2019/05/17 | 1,031 | 1,331 | 994 | 1,250 | 1,693,200 |
2019/05/16 | 1,030 | 1,075 | 967 | 1,075 | 717,000 |
2019/05/15 | 775 | 925 | 751 | 925 | 199,500 |
2019/05/14 | 773 | 790 | 727 | 775 | 158,900 |
2019/05/13 | 844 | 945 | 801 | 833 | 365,600 |
2019/05/10 | 766 | 946 | 723 | 904 | 819,300 |
2019/05/09 | 796 | 796 | 781 | 796 | 67,600 |
2019/05/08 | 603 | 696 | 603 | 696 | 67,900 |
2019/05/07 | 600 | 600 | 595 | 596 | 600 |
2019/04/26 | 599 | 601 | 550 | 601 | 6,800 |
2019/04/18 | 550 | 550 | 550 | 550 | 200 |
2019/04/11 | 562 | 572 | 552 | 552 | 2,400 |
2019/04/10 | 551 | 570 | 551 | 560 | 2,200 |
2019/04/09 | 556 | 574 | 556 | 574 | 1,800 |
2019/04/08 | 533 | 557 | 533 | 557 | 400 |
2019/04/05 | 534 | 534 | 534 | 534 | 1,200 |
2019/04/04 | 549 | 549 | 541 | 541 | 1,300 |
2019/04/03 | 568 | 568 | 559 | 559 | 1,800 |
2019/04/02 | 559 | 578 | 559 | 568 | 1,000 |
2019/04/01 | 564 | 579 | 559 | 579 | 2,300 |
2019/03/29 | 596 | 596 | 583 | 584 | 5,300 |
2019/03/28 | 586 | 586 | 586 | 586 | 300 |
2019/03/26 | 594 | 594 | 594 | 594 | 400 |
2019/03/25 | 582 | 590 | 580 | 589 | 1,300 |
2019/03/22 | 590 | 592 | 590 | 592 | 1,000 |
2019/03/20 | 565 | 597 | 565 | 597 | 2,800 |
2019/03/19 | 571 | 581 | 566 | 581 | 4,100 |
2019/03/18 | 580 | 585 | 566 | 575 | 5,000 |
2019/03/15 | 586 | 595 | 583 | 586 | 6,100 |
2019/03/14 | 585 | 588 | 585 | 585 | 1,000 |
2019/03/12 | 580 | 585 | 579 | 585 | 600 |
2019/03/11 | 583 | 585 | 573 | 580 | 1,400 |
2019/03/08 | 579 | 583 | 571 | 583 | 1,400 |
2019/03/07 | 584 | 589 | 580 | 589 | 1,000 |
2019/03/06 | 569 | 594 | 569 | 594 | 300 |
2019/03/05 | 589 | 589 | 577 | 577 | 700 |
2019/03/04 | 580 | 580 | 579 | 580 | 600 |
2019/03/01 | 572 | 572 | 572 | 572 | 800 |
2019/02/28 | 597 | 597 | 580 | 580 | 2,700 |
2019/02/27 | 569 | 576 | 566 | 567 | 1,300 |
2019/02/26 | 579 | 579 | 568 | 578 | 2,000 |
2019/02/25 | 570 | 580 | 564 | 569 | 3,100 |
2019/02/22 | 579 | 579 | 565 | 574 | 1,100 |
2019/02/21 | 583 | 583 | 570 | 572 | 700 |
2019/02/20 | 582 | 583 | 580 | 583 | 400 |
2019/02/19 | 581 | 582 | 581 | 582 | 200 |
2019/02/18 | 557 | 581 | 557 | 581 | 4,800 |
2019/02/15 | 549 | 558 | 537 | 558 | 3,000 |
2019/02/14 | 574 | 574 | 574 | 574 | 200 |
2019/02/13 | 564 | 564 | 564 | 564 | 200 |
2019/02/12 | 564 | 565 | 564 | 565 | 800 |
2019/02/08 | 564 | 564 | 564 | 564 | 100 |
2019/02/07 | 567 | 567 | 567 | 567 | 300 |
2019/02/06 | 566 | 575 | 566 | 567 | 1,400 |
2019/02/05 | 575 | 575 | 564 | 575 | 2,500 |
2019/02/04 | 560 | 572 | 558 | 572 | 700 |
2019/02/01 | 565 | 574 | 565 | 574 | 300 |
2019/01/31 | 598 | 598 | 598 | 598 | 1,800 |
2019/01/30 | 588 | 588 | 567 | 585 | 2,100 |
2019/01/29 | 566 | 566 | 558 | 558 | 200 |
2019/01/28 | 577 | 577 | 565 | 566 | 600 |
2019/01/24 | 584 | 584 | 567 | 567 | 200 |
2019/01/23 | 564 | 574 | 564 | 574 | 300 |
2019/01/22 | 578 | 578 | 558 | 561 | 2,200 |
2019/01/21 | 568 | 590 | 568 | 587 | 1,300 |
2019/01/18 | 546 | 568 | 535 | 568 | 2,400 |
2019/01/17 | 549 | 577 | 549 | 575 | 3,500 |
2019/01/16 | 541 | 550 | 535 | 539 | 2,400 |
2019/01/15 | 545 | 547 | 540 | 541 | 5,900 |
2019/01/11 | 505 | 542 | 505 | 526 | 5,800 |
2019/01/10 | 515 | 515 | 504 | 515 | 3,700 |
2019/01/09 | 524 | 524 | 514 | 516 | 700 |
2019/01/08 | 487 | 525 | 487 | 514 | 6,400 |
2019/01/07 | 491 | 500 | 481 | 493 | 7,900 |
2019/01/04 | 425 | 449 | 425 | 449 | 700 |