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 |
---|---|---|---|---|---|
2022/12/30 | 739 | 739 | 730 | 732 | 3,600 |
2022/12/29 | 709 | 731 | 709 | 731 | 1,300 |
2022/12/28 | 706 | 728 | 705 | 712 | 51,800 |
2022/12/27 | 691 | 716 | 691 | 713 | 22,700 |
2022/12/26 | 737 | 737 | 694 | 694 | 14,800 |
2022/12/23 | 740 | 749 | 730 | 730 | 4,800 |
2022/12/22 | 748 | 750 | 730 | 750 | 8,600 |
2022/12/21 | 756 | 756 | 740 | 750 | 3,400 |
2022/12/20 | 777 | 777 | 738 | 741 | 11,100 |
2022/12/19 | 780 | 785 | 771 | 785 | 4,900 |
2022/12/16 | 785 | 785 | 780 | 785 | 3,400 |
2022/12/15 | 785 | 793 | 785 | 789 | 800 |
2022/12/14 | 800 | 800 | 790 | 793 | 2,700 |
2022/12/13 | 798 | 801 | 791 | 795 | 3,100 |
2022/12/12 | 800 | 803 | 795 | 803 | 2,000 |
2022/12/09 | 801 | 810 | 801 | 809 | 3,400 |
2022/12/08 | 801 | 814 | 794 | 804 | 3,700 |
2022/12/07 | 806 | 809 | 806 | 807 | 1,200 |
2022/12/06 | 806 | 819 | 800 | 816 | 3,300 |
2022/12/05 | 811 | 818 | 811 | 812 | 700 |
2022/12/02 | 810 | 825 | 806 | 817 | 5,800 |
2022/12/01 | 823 | 825 | 814 | 825 | 2,000 |
2022/11/30 | 835 | 835 | 818 | 823 | 2,100 |
2022/11/29 | 814 | 823 | 810 | 823 | 3,900 |
2022/11/28 | 812 | 817 | 810 | 814 | 2,100 |
2022/11/25 | 812 | 818 | 809 | 818 | 4,900 |
2022/11/24 | 813 | 819 | 810 | 816 | 3,400 |
2022/11/22 | 815 | 819 | 809 | 814 | 3,800 |
2022/11/21 | 818 | 821 | 814 | 815 | 2,800 |
2022/11/18 | 821 | 822 | 819 | 822 | 1,500 |
2022/11/17 | 812 | 821 | 812 | 814 | 1,700 |
2022/11/16 | 821 | 821 | 813 | 819 | 2,500 |
2022/11/15 | 817 | 821 | 811 | 821 | 2,700 |
2022/11/14 | 828 | 828 | 810 | 822 | 4,400 |
2022/11/11 | 821 | 831 | 818 | 829 | 3,200 |
2022/11/10 | 842 | 842 | 818 | 818 | 2,000 |
2022/11/09 | 842 | 843 | 834 | 840 | 10,100 |
2022/11/08 | 845 | 845 | 838 | 843 | 2,700 |
2022/11/07 | 805 | 843 | 805 | 843 | 13,200 |
2022/11/04 | 872 | 880 | 870 | 880 | 3,900 |
2022/11/02 | 849 | 877 | 849 | 872 | 3,600 |
2022/11/01 | 866 | 875 | 864 | 864 | 1,000 |
2022/10/31 | 876 | 876 | 875 | 875 | 1,800 |
2022/10/28 | 860 | 872 | 860 | 870 | 1,200 |
2022/10/27 | 866 | 870 | 857 | 869 | 5,900 |
2022/10/26 | 863 | 878 | 853 | 855 | 3,300 |
2022/10/25 | 877 | 877 | 854 | 863 | 6,200 |
2022/10/24 | 903 | 903 | 870 | 883 | 2,300 |
2022/10/21 | 870 | 885 | 868 | 873 | 10,900 |
2022/10/20 | 884 | 913 | 882 | 900 | 23,500 |
2022/10/19 | 832 | 884 | 832 | 884 | 10,900 |
2022/10/18 | 813 | 832 | 813 | 832 | 2,300 |
2022/10/17 | 825 | 825 | 813 | 820 | 1,300 |
2022/10/14 | 825 | 838 | 822 | 825 | 2,700 |
2022/10/13 | 820 | 827 | 817 | 822 | 1,500 |
2022/10/12 | 840 | 840 | 822 | 822 | 2,800 |
2022/10/11 | 830 | 849 | 820 | 849 | 5,300 |
2022/10/07 | 839 | 854 | 832 | 845 | 4,400 |
2022/10/06 | 849 | 865 | 835 | 854 | 2,300 |
2022/10/05 | 843 | 861 | 843 | 855 | 4,500 |
2022/10/04 | 815 | 843 | 815 | 843 | 6,400 |
2022/10/03 | 802 | 821 | 802 | 811 | 5,700 |
2022/09/30 | 839 | 839 | 824 | 824 | 2,600 |
2022/09/29 | 824 | 834 | 817 | 834 | 1,800 |
2022/09/28 | 820 | 833 | 810 | 816 | 3,900 |
2022/09/27 | 836 | 839 | 821 | 829 | 3,800 |
2022/09/26 | 806 | 849 | 806 | 845 | 1,100 |
2022/09/22 | 811 | 846 | 807 | 816 | 7,100 |
2022/09/21 | 833 | 840 | 827 | 833 | 7,600 |
2022/09/20 | 897 | 897 | 845 | 845 | 9,200 |
2022/09/16 | 900 | 907 | 880 | 882 | 19,800 |
2022/09/15 | 924 | 935 | 906 | 935 | 17,600 |
2022/09/14 | 892 | 923 | 892 | 915 | 7,300 |
2022/09/13 | 919 | 938 | 910 | 922 | 14,200 |
2022/09/12 | 893 | 920 | 885 | 910 | 19,600 |
2022/09/09 | 885 | 887 | 874 | 885 | 5,000 |
2022/09/08 | 882 | 884 | 878 | 880 | 3,000 |
2022/09/07 | 856 | 877 | 856 | 877 | 1,500 |
2022/09/06 | 884 | 884 | 861 | 861 | 6,500 |
2022/09/05 | 890 | 890 | 880 | 883 | 2,100 |
2022/09/02 | 904 | 905 | 880 | 893 | 10,000 |
2022/09/01 | 925 | 925 | 901 | 905 | 3,000 |
2022/08/31 | 933 | 933 | 910 | 916 | 6,500 |
2022/08/30 | 915 | 950 | 910 | 921 | 21,900 |
2022/08/29 | 913 | 914 | 893 | 914 | 8,600 |
2022/08/26 | 896 | 920 | 896 | 913 | 19,700 |
2022/08/25 | 891 | 903 | 891 | 895 | 7,300 |
2022/08/24 | 885 | 892 | 885 | 890 | 4,100 |
2022/08/23 | 888 | 891 | 857 | 885 | 11,100 |
2022/08/22 | 880 | 887 | 880 | 887 | 2,500 |
2022/08/19 | 874 | 895 | 866 | 882 | 9,300 |
2022/08/18 | 876 | 878 | 869 | 869 | 3,000 |
2022/08/17 | 862 | 875 | 860 | 873 | 4,700 |
2022/08/16 | 850 | 865 | 850 | 865 | 3,100 |
2022/08/15 | 847 | 870 | 847 | 850 | 5,100 |
2022/08/12 | 859 | 866 | 850 | 854 | 8,100 |
2022/08/10 | 848 | 864 | 836 | 845 | 4,100 |
2022/08/09 | 858 | 858 | 844 | 848 | 3,400 |
2022/08/08 | 834 | 881 | 830 | 861 | 32,800 |
2022/08/05 | 850 | 850 | 830 | 838 | 16,400 |
2022/08/04 | 866 | 875 | 858 | 867 | 8,200 |
2022/08/03 | 871 | 876 | 854 | 866 | 5,600 |
2022/08/02 | 863 | 864 | 852 | 863 | 2,400 |
2022/08/01 | 854 | 868 | 850 | 863 | 5,300 |
2022/07/29 | 840 | 848 | 836 | 845 | 10,100 |
2022/07/28 | 849 | 850 | 839 | 840 | 3,200 |
2022/07/27 | 833 | 842 | 833 | 840 | 1,700 |
2022/07/26 | 845 | 845 | 836 | 839 | 2,100 |
2022/07/25 | 838 | 854 | 838 | 842 | 3,000 |
2022/07/22 | 841 | 854 | 835 | 842 | 5,900 |
2022/07/21 | 835 | 858 | 835 | 845 | 8,300 |
2022/07/20 | 845 | 857 | 833 | 838 | 6,000 |
2022/07/19 | 851 | 851 | 825 | 845 | 3,500 |
2022/07/15 | 839 | 852 | 829 | 845 | 4,700 |
2022/07/14 | 844 | 844 | 826 | 839 | 1,300 |
2022/07/13 | 838 | 845 | 833 | 833 | 1,300 |
2022/07/12 | 847 | 847 | 826 | 841 | 2,900 |
2022/07/11 | 856 | 856 | 843 | 851 | 3,200 |
2022/07/08 | 853 | 854 | 840 | 843 | 2,700 |
2022/07/07 | 856 | 856 | 834 | 838 | 2,500 |
2022/07/06 | 849 | 849 | 836 | 849 | 2,800 |
2022/07/05 | 830 | 850 | 830 | 849 | 1,900 |
2022/07/04 | 859 | 859 | 826 | 826 | 3,500 |
2022/07/01 | 868 | 868 | 820 | 844 | 12,700 |
2022/06/30 | 895 | 903 | 860 | 862 | 16,800 |
2022/06/29 | 859 | 875 | 857 | 871 | 3,900 |
2022/06/28 | 863 | 872 | 861 | 864 | 4,400 |
2022/06/27 | 867 | 874 | 858 | 874 | 10,200 |
2022/06/24 | 860 | 876 | 838 | 857 | 5,100 |
2022/06/23 | 821 | 865 | 821 | 852 | 11,400 |
2022/06/22 | 847 | 847 | 820 | 828 | 7,300 |
2022/06/21 | 836 | 863 | 836 | 843 | 11,900 |
2022/06/20 | 838 | 851 | 823 | 826 | 8,300 |
2022/06/17 | 836 | 838 | 810 | 828 | 18,900 |
2022/06/16 | 879 | 894 | 851 | 851 | 13,200 |
2022/06/15 | 898 | 898 | 863 | 879 | 20,500 |
2022/06/14 | 883 | 915 | 869 | 915 | 12,200 |
2022/06/13 | 912 | 912 | 880 | 887 | 17,300 |
2022/06/10 | 892 | 926 | 880 | 917 | 19,600 |
2022/06/09 | 938 | 985 | 904 | 904 | 90,400 |
2022/06/08 | 909 | 948 | 883 | 945 | 59,500 |
2022/06/07 | 934 | 934 | 872 | 874 | 26,100 |
2022/06/06 | 903 | 934 | 903 | 934 | 18,700 |
2022/06/03 | 951 | 965 | 902 | 902 | 25,900 |
2022/06/02 | 900 | 962 | 900 | 942 | 78,600 |
2022/06/01 | 911 | 911 | 890 | 890 | 10,900 |
2022/05/31 | 859 | 920 | 846 | 912 | 45,700 |
2022/05/30 | 830 | 850 | 830 | 837 | 6,900 |
2022/05/27 | 822 | 842 | 822 | 827 | 9,800 |
2022/05/26 | 823 | 845 | 820 | 822 | 12,900 |
2022/05/25 | 814 | 819 | 798 | 816 | 5,400 |
2022/05/24 | 836 | 837 | 802 | 814 | 20,100 |
2022/05/23 | 854 | 868 | 837 | 837 | 10,100 |
2022/05/20 | 841 | 868 | 818 | 847 | 28,800 |
2022/05/19 | 803 | 834 | 803 | 826 | 9,000 |
2022/05/18 | 813 | 820 | 802 | 810 | 11,900 |
2022/05/17 | 823 | 830 | 817 | 817 | 6,200 |
2022/05/16 | 813 | 822 | 807 | 812 | 6,500 |
2022/05/13 | 790 | 814 | 786 | 802 | 15,800 |
2022/05/12 | 786 | 806 | 778 | 795 | 9,800 |
2022/05/11 | 794 | 835 | 787 | 791 | 10,800 |
2022/05/10 | 802 | 829 | 772 | 809 | 32,200 |
2022/05/09 | 900 | 900 | 810 | 810 | 50,500 |
2022/05/06 | 918 | 940 | 900 | 900 | 111,000 |
2022/05/02 | 861 | 1,023 | 861 | 1,008 | 109,800 |
2022/04/28 | 877 | 913 | 877 | 906 | 8,300 |
2022/04/27 | 900 | 902 | 876 | 880 | 15,200 |
2022/04/26 | 897 | 918 | 896 | 900 | 9,000 |
2022/04/25 | 902 | 917 | 901 | 902 | 7,900 |
2022/04/22 | 930 | 937 | 910 | 928 | 10,500 |
2022/04/21 | 934 | 934 | 907 | 929 | 11,600 |
2022/04/20 | 940 | 941 | 924 | 924 | 6,100 |
2022/04/19 | 926 | 943 | 926 | 933 | 5,800 |
2022/04/18 | 968 | 970 | 923 | 925 | 20,200 |
2022/04/15 | 983 | 995 | 953 | 966 | 7,300 |
2022/04/14 | 1,016 | 1,016 | 966 | 983 | 25,000 |
2022/04/13 | 995 | 1,014 | 995 | 1,014 | 8,200 |
2022/04/12 | 1,004 | 1,024 | 994 | 1,007 | 5,800 |
2022/04/11 | 1,018 | 1,039 | 1,001 | 1,018 | 16,300 |
2022/04/08 | 984 | 1,001 | 982 | 1,000 | 5,100 |
2022/04/07 | 999 | 999 | 982 | 982 | 12,300 |
2022/04/06 | 1,020 | 1,020 | 993 | 996 | 9,200 |
2022/04/05 | 990 | 1,030 | 990 | 1,020 | 9,900 |
2022/04/04 | 1,006 | 1,008 | 991 | 993 | 8,800 |
2022/04/01 | 1,009 | 1,015 | 999 | 1,013 | 7,700 |
2022/03/31 | 1,018 | 1,030 | 1,003 | 1,023 | 9,700 |
2022/03/30 | 1,012 | 1,037 | 985 | 1,005 | 9,400 |
2022/03/29 | 1,001 | 1,022 | 1,000 | 1,010 | 11,700 |
2022/03/28 | 1,046 | 1,046 | 993 | 1,000 | 12,600 |
2022/03/25 | 1,020 | 1,043 | 1,001 | 1,043 | 20,400 |
2022/03/24 | 990 | 1,010 | 953 | 1,001 | 17,900 |
2022/03/23 | 981 | 1,012 | 981 | 986 | 18,500 |
2022/03/22 | 1,035 | 1,037 | 975 | 978 | 33,100 |
2022/03/18 | 1,071 | 1,089 | 1,047 | 1,058 | 31,500 |
2022/03/17 | 1,090 | 1,128 | 1,060 | 1,086 | 58,200 |
2022/03/16 | 1,120 | 1,189 | 1,097 | 1,140 | 76,300 |
2022/03/15 | 1,175 | 1,274 | 1,120 | 1,145 | 325,300 |
2022/03/14 | 940 | 1,085 | 935 | 1,085 | 91,900 |
2022/03/11 | 837 | 968 | 837 | 935 | 124,200 |
2022/03/10 | 805 | 864 | 805 | 837 | 30,600 |
2022/03/09 | 787 | 802 | 787 | 796 | 4,100 |
2022/03/08 | 793 | 807 | 785 | 790 | 9,000 |
2022/03/07 | 795 | 799 | 783 | 790 | 10,400 |
2022/03/04 | 828 | 828 | 785 | 810 | 12,700 |
2022/03/03 | 810 | 830 | 806 | 830 | 5,900 |
2022/03/02 | 800 | 820 | 788 | 820 | 11,000 |
2022/03/01 | 798 | 813 | 798 | 811 | 7,200 |
2022/02/28 | 770 | 800 | 761 | 788 | 13,900 |
2022/02/25 | 715 | 758 | 715 | 750 | 15,200 |
2022/02/24 | 740 | 742 | 698 | 700 | 22,700 |
2022/02/22 | 755 | 776 | 741 | 746 | 16,700 |
2022/02/21 | 786 | 786 | 772 | 783 | 2,600 |
2022/02/18 | 767 | 792 | 752 | 785 | 11,100 |
2022/02/17 | 790 | 790 | 772 | 776 | 8,800 |
2022/02/16 | 792 | 796 | 779 | 795 | 9,000 |
2022/02/15 | 801 | 820 | 766 | 767 | 35,300 |
2022/02/14 | 829 | 829 | 804 | 806 | 11,200 |
2022/02/10 | 818 | 830 | 816 | 829 | 5,700 |
2022/02/09 | 824 | 835 | 804 | 818 | 20,800 |
2022/02/08 | 808 | 825 | 796 | 817 | 14,500 |
2022/02/07 | 814 | 829 | 800 | 819 | 22,000 |
2022/02/04 | 881 | 890 | 793 | 826 | 182,500 |
2022/02/03 | 849 | 857 | 822 | 857 | 36,700 |
2022/02/02 | 822 | 852 | 820 | 849 | 20,500 |
2022/02/01 | 802 | 831 | 802 | 813 | 15,400 |
2022/01/31 | 774 | 800 | 761 | 800 | 19,000 |
2022/01/28 | 743 | 762 | 726 | 759 | 19,100 |
2022/01/27 | 779 | 795 | 738 | 739 | 37,100 |
2022/01/26 | 771 | 790 | 759 | 778 | 16,600 |
2022/01/25 | 829 | 829 | 766 | 767 | 38,600 |
2022/01/24 | 802 | 839 | 789 | 834 | 12,100 |
2022/01/21 | 783 | 804 | 773 | 803 | 28,000 |
2022/01/20 | 774 | 802 | 756 | 794 | 29,700 |
2022/01/19 | 793 | 805 | 752 | 769 | 44,800 |
2022/01/18 | 775 | 830 | 775 | 801 | 37,800 |
2022/01/17 | 807 | 807 | 772 | 785 | 22,200 |
2022/01/14 | 799 | 799 | 780 | 792 | 26,200 |
2022/01/13 | 821 | 824 | 803 | 809 | 21,900 |
2022/01/12 | 810 | 849 | 810 | 833 | 26,400 |
2022/01/11 | 820 | 826 | 808 | 809 | 8,600 |
2022/01/07 | 823 | 830 | 789 | 820 | 31,100 |
2022/01/06 | 849 | 849 | 817 | 821 | 52,100 |
2022/01/05 | 898 | 898 | 853 | 855 | 50,100 |
2022/01/04 | 913 | 929 | 890 | 898 | 58,500 |