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 |
---|---|---|---|---|---|
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 |
2023/06/27 | 649 | 649 | 633 | 633 | 1,000 |
2023/06/26 | 632 | 650 | 630 | 640 | 2,900 |
2023/06/23 | 645 | 655 | 633 | 634 | 2,300 |
2023/06/22 | 665 | 665 | 639 | 645 | 15,300 |
2023/06/21 | 629 | 636 | 627 | 627 | 1,300 |
2023/06/20 | 620 | 628 | 620 | 628 | 1,800 |
2023/06/19 | 619 | 629 | 619 | 620 | 1,600 |
2023/06/16 | 617 | 626 | 617 | 619 | 1,100 |
2023/06/15 | 620 | 627 | 620 | 620 | 700 |
2023/06/14 | 622 | 629 | 615 | 620 | 9,300 |
2023/06/13 | 621 | 629 | 620 | 622 | 2,800 |
2023/06/12 | 625 | 625 | 615 | 620 | 2,300 |
2023/06/09 | 632 | 632 | 611 | 620 | 4,000 |
2023/06/08 | 618 | 628 | 618 | 628 | 600 |
2023/06/07 | 620 | 621 | 618 | 618 | 5,700 |
2023/06/06 | 631 | 631 | 624 | 624 | 2,900 |
2023/06/05 | 635 | 643 | 630 | 630 | 2,100 |
2023/06/02 | 631 | 642 | 628 | 638 | 3,500 |
2023/06/01 | 640 | 643 | 632 | 639 | 900 |
2023/05/31 | 648 | 648 | 634 | 634 | 1,100 |
2023/05/30 | 631 | 639 | 631 | 639 | 500 |
2023/05/29 | 628 | 631 | 628 | 630 | 800 |
2023/05/26 | 639 | 639 | 629 | 629 | 3,100 |
2023/05/25 | 632 | 634 | 631 | 632 | 3,600 |
2023/05/24 | 630 | 631 | 629 | 629 | 2,500 |
2023/05/23 | 635 | 635 | 629 | 629 | 1,500 |
2023/05/22 | 632 | 642 | 632 | 640 | 1,200 |
2023/05/19 | 623 | 630 | 623 | 630 | 400 |
2023/05/18 | 658 | 658 | 625 | 628 | 4,100 |
2023/05/17 | 648 | 650 | 648 | 648 | 1,100 |
2023/05/16 | 667 | 667 | 652 | 652 | 800 |
2023/05/15 | 665 | 665 | 648 | 664 | 2,200 |
2023/05/12 | 680 | 680 | 670 | 670 | 3,400 |
2023/05/11 | 680 | 686 | 680 | 680 | 1,500 |
2023/05/10 | 699 | 699 | 683 | 690 | 7,600 |
2023/05/09 | 685 | 685 | 682 | 684 | 1,300 |
2023/05/08 | 685 | 697 | 671 | 695 | 10,000 |
2023/05/02 | 699 | 700 | 685 | 700 | 4,500 |
2023/05/01 | 686 | 701 | 676 | 694 | 11,700 |
2023/04/28 | 688 | 688 | 676 | 686 | 2,000 |
2023/04/27 | 667 | 679 | 667 | 679 | 300 |
2023/04/26 | 689 | 689 | 669 | 669 | 1,100 |
2023/04/25 | 692 | 692 | 684 | 689 | 900 |
2023/04/24 | 668 | 684 | 659 | 684 | 8,000 |
2023/04/21 | 691 | 691 | 685 | 685 | 200 |
2023/04/20 | 680 | 687 | 680 | 687 | 3,800 |
2023/04/19 | 673 | 673 | 662 | 670 | 1,300 |
2023/04/18 | 669 | 675 | 664 | 670 | 2,200 |
2023/04/17 | 659 | 668 | 659 | 666 | 2,800 |
2023/04/14 | 663 | 663 | 656 | 659 | 3,600 |
2023/04/13 | 647 | 663 | 647 | 660 | 3,000 |
2023/04/12 | 660 | 662 | 644 | 647 | 3,800 |
2023/04/11 | 650 | 657 | 650 | 654 | 3,900 |
2023/04/10 | 650 | 653 | 641 | 648 | 2,000 |
2023/04/07 | 640 | 647 | 637 | 640 | 4,700 |
2023/04/06 | 647 | 647 | 637 | 644 | 2,000 |
2023/04/05 | 664 | 664 | 644 | 650 | 5,100 |
2023/04/04 | 640 | 688 | 638 | 655 | 30,200 |
2023/04/03 | 629 | 631 | 623 | 631 | 4,000 |
2023/03/31 | 633 | 633 | 614 | 614 | 13,100 |
2023/03/30 | 631 | 633 | 620 | 633 | 5,500 |
2023/03/29 | 628 | 633 | 622 | 629 | 4,100 |
2023/03/28 | 660 | 660 | 628 | 628 | 13,900 |
2023/03/27 | 676 | 680 | 650 | 660 | 4,600 |
2023/03/24 | 667 | 686 | 667 | 676 | 5,300 |
2023/03/23 | 679 | 685 | 670 | 684 | 3,600 |
2023/03/22 | 693 | 695 | 671 | 679 | 6,100 |
2023/03/20 | 698 | 698 | 683 | 683 | 5,000 |
2023/03/17 | 684 | 702 | 681 | 702 | 11,200 |
2023/03/16 | 711 | 731 | 711 | 719 | 8,800 |
2023/03/15 | 741 | 741 | 724 | 726 | 8,000 |
2023/03/14 | 739 | 742 | 723 | 732 | 10,100 |
2023/03/13 | 745 | 746 | 738 | 746 | 3,900 |
2023/03/10 | 737 | 749 | 732 | 749 | 6,000 |
2023/03/09 | 745 | 748 | 742 | 748 | 2,500 |
2023/03/08 | 736 | 748 | 734 | 742 | 5,500 |
2023/03/07 | 734 | 738 | 729 | 738 | 6,100 |
2023/03/06 | 728 | 732 | 725 | 730 | 4,700 |
2023/03/03 | 719 | 729 | 719 | 724 | 4,500 |
2023/03/02 | 728 | 728 | 719 | 719 | 2,700 |
2023/03/01 | 707 | 727 | 707 | 727 | 8,900 |
2023/02/28 | 711 | 713 | 707 | 707 | 7,200 |
2023/02/27 | 702 | 710 | 700 | 709 | 4,400 |
2023/02/24 | 716 | 716 | 702 | 703 | 4,300 |
2023/02/22 | 729 | 729 | 703 | 705 | 11,800 |
2023/02/21 | 726 | 733 | 725 | 725 | 2,000 |
2023/02/20 | 721 | 735 | 721 | 731 | 3,800 |
2023/02/17 | 722 | 729 | 720 | 721 | 5,800 |
2023/02/16 | 710 | 722 | 710 | 722 | 3,500 |
2023/02/15 | 715 | 715 | 700 | 706 | 5,700 |
2023/02/14 | 720 | 720 | 706 | 715 | 7,700 |
2023/02/13 | 720 | 721 | 710 | 721 | 6,000 |
2023/02/10 | 729 | 730 | 716 | 720 | 3,900 |
2023/02/09 | 731 | 737 | 724 | 724 | 7,600 |
2023/02/08 | 733 | 739 | 729 | 739 | 2,100 |
2023/02/07 | 747 | 747 | 733 | 742 | 3,900 |
2023/02/06 | 731 | 771 | 720 | 732 | 16,500 |
2023/02/03 | 750 | 750 | 741 | 741 | 3,000 |
2023/02/02 | 751 | 757 | 750 | 750 | 3,500 |
2023/02/01 | 759 | 759 | 751 | 751 | 5,900 |
2023/01/31 | 756 | 756 | 740 | 750 | 3,300 |
2023/01/30 | 746 | 755 | 742 | 742 | 3,200 |
2023/01/27 | 773 | 773 | 746 | 751 | 3,800 |
2023/01/26 | 777 | 777 | 751 | 751 | 6,600 |
2023/01/25 | 783 | 790 | 778 | 778 | 2,700 |
2023/01/24 | 791 | 792 | 767 | 783 | 5,000 |
2023/01/23 | 796 | 803 | 793 | 801 | 3,700 |
2023/01/20 | 808 | 812 | 796 | 803 | 2,800 |
2023/01/19 | 808 | 810 | 796 | 808 | 1,000 |
2023/01/18 | 808 | 814 | 796 | 796 | 9,100 |
2023/01/17 | 812 | 817 | 812 | 817 | 200 |
2023/01/16 | 820 | 820 | 802 | 803 | 2,900 |
2023/01/13 | 796 | 820 | 796 | 810 | 7,100 |
2023/01/12 | 761 | 822 | 751 | 805 | 22,300 |
2023/01/11 | 755 | 761 | 750 | 761 | 3,300 |
2023/01/10 | 754 | 760 | 750 | 755 | 6,800 |
2023/01/06 | 742 | 742 | 739 | 739 | 1,200 |
2023/01/05 | 740 | 740 | 715 | 729 | 3,900 |
2023/01/04 | 732 | 741 | 732 | 741 | 1,900 |