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 |
|---|---|---|---|---|---|
| 2024/10/04 | 709 | 709 | 700 | 700 | 1,900 |
| 2024/10/03 | 698 | 699 | 698 | 699 | 2,100 |
| 2024/10/02 | 706 | 709 | 701 | 702 | 1,800 |
| 2024/10/01 | 702 | 710 | 700 | 710 | 5,200 |
| 2024/09/30 | 702 | 704 | 698 | 702 | 4,500 |
| 2024/09/27 | 698 | 709 | 698 | 702 | 4,800 |
| 2024/09/26 | 704 | 724 | 702 | 704 | 4,900 |
| 2024/09/25 | 706 | 710 | 704 | 704 | 2,900 |
| 2024/09/24 | 722 | 722 | 704 | 708 | 4,900 |
| 2024/09/20 | 723 | 731 | 722 | 722 | 3,800 |
| 2024/09/19 | 736 | 740 | 723 | 723 | 34,500 |
| 2024/09/18 | 769 | 784 | 768 | 781 | 16,900 |
| 2024/09/17 | 760 | 782 | 760 | 770 | 7,600 |
| 2024/09/13 | 755 | 767 | 745 | 760 | 5,800 |
| 2024/09/12 | 754 | 754 | 745 | 753 | 5,300 |
| 2024/09/11 | 760 | 760 | 754 | 755 | 3,100 |
| 2024/09/10 | 763 | 765 | 754 | 760 | 3,100 |
| 2024/09/09 | 759 | 764 | 746 | 763 | 3,200 |
| 2024/09/06 | 756 | 770 | 756 | 767 | 1,900 |
| 2024/09/05 | 771 | 771 | 753 | 753 | 2,100 |
| 2024/09/04 | 750 | 774 | 750 | 759 | 5,200 |
| 2024/09/03 | 773 | 773 | 766 | 766 | 2,300 |
| 2024/09/02 | 751 | 780 | 751 | 765 | 4,800 |
| 2024/08/30 | 748 | 751 | 748 | 750 | 7,400 |
| 2024/08/29 | 737 | 751 | 737 | 747 | 1,600 |
| 2024/08/28 | 748 | 750 | 738 | 740 | 2,800 |
| 2024/08/27 | 739 | 739 | 737 | 737 | 200 |
| 2024/08/26 | 733 | 736 | 727 | 736 | 1,600 |
| 2024/08/23 | 746 | 746 | 736 | 737 | 2,100 |
| 2024/08/22 | 732 | 749 | 732 | 746 | 500 |
| 2024/08/21 | 739 | 739 | 724 | 731 | 1,000 |
| 2024/08/20 | 729 | 750 | 729 | 741 | 3,400 |
| 2024/08/19 | 720 | 720 | 710 | 720 | 2,100 |
| 2024/08/16 | 703 | 721 | 703 | 721 | 1,200 |
| 2024/08/15 | 697 | 703 | 697 | 703 | 900 |
| 2024/08/14 | 700 | 719 | 695 | 695 | 1,600 |
| 2024/08/13 | 683 | 703 | 683 | 700 | 5,000 |
| 2024/08/09 | 707 | 716 | 705 | 706 | 2,300 |
| 2024/08/08 | 690 | 715 | 690 | 696 | 500 |
| 2024/08/07 | 645 | 700 | 645 | 690 | 13,800 |
| 2024/08/06 | 609 | 700 | 609 | 685 | 9,900 |
| 2024/08/05 | 740 | 749 | 605 | 605 | 28,200 |
| 2024/08/02 | 770 | 784 | 755 | 755 | 8,900 |
| 2024/08/01 | 772 | 784 | 772 | 783 | 3,700 |
| 2024/07/31 | 784 | 784 | 768 | 783 | 6,200 |
| 2024/07/30 | 777 | 789 | 777 | 784 | 3,400 |
| 2024/07/29 | 767 | 787 | 765 | 777 | 2,400 |
| 2024/07/26 | 767 | 767 | 764 | 764 | 3,300 |
| 2024/07/25 | 772 | 781 | 767 | 768 | 3,900 |
| 2024/07/24 | 779 | 787 | 775 | 787 | 900 |
| 2024/07/23 | 776 | 800 | 776 | 779 | 5,500 |
| 2024/07/22 | 802 | 802 | 762 | 775 | 7,300 |
| 2024/07/19 | 785 | 799 | 783 | 794 | 14,800 |
| 2024/07/18 | 810 | 814 | 805 | 808 | 2,900 |
| 2024/07/17 | 810 | 812 | 808 | 812 | 1,000 |
| 2024/07/16 | 813 | 813 | 811 | 811 | 6,100 |
| 2024/07/12 | 801 | 813 | 801 | 812 | 1,000 |
| 2024/07/11 | 807 | 811 | 800 | 803 | 11,200 |
| 2024/07/10 | 805 | 814 | 800 | 800 | 2,600 |
| 2024/07/09 | 814 | 814 | 806 | 807 | 1,300 |
| 2024/07/08 | 816 | 816 | 806 | 814 | 2,000 |
| 2024/07/05 | 800 | 814 | 800 | 808 | 9,400 |
| 2024/07/04 | 795 | 798 | 790 | 798 | 8,600 |
| 2024/07/03 | 789 | 795 | 783 | 791 | 2,200 |
| 2024/07/02 | 784 | 789 | 780 | 789 | 2,300 |
| 2024/07/01 | 785 | 785 | 781 | 783 | 2,100 |
| 2024/06/28 | 785 | 785 | 778 | 778 | 5,000 |
| 2024/06/27 | 776 | 785 | 766 | 785 | 4,500 |
| 2024/06/26 | 774 | 777 | 762 | 763 | 4,600 |
| 2024/06/25 | 776 | 784 | 775 | 780 | 2,200 |
| 2024/06/24 | 776 | 782 | 774 | 775 | 1,100 |
| 2024/06/21 | 778 | 779 | 774 | 779 | 1,300 |
| 2024/06/20 | 787 | 787 | 755 | 773 | 7,300 |
| 2024/06/19 | 775 | 788 | 775 | 779 | 3,200 |
| 2024/06/18 | 770 | 782 | 770 | 774 | 2,900 |
| 2024/06/17 | 788 | 788 | 771 | 781 | 9,000 |
| 2024/06/14 | 767 | 777 | 758 | 777 | 3,200 |
| 2024/06/13 | 760 | 785 | 743 | 768 | 13,800 |
| 2024/06/12 | 749 | 753 | 736 | 751 | 5,300 |
| 2024/06/11 | 728 | 747 | 728 | 739 | 8,800 |
| 2024/06/10 | 727 | 728 | 723 | 728 | 2,200 |
| 2024/06/07 | 724 | 724 | 720 | 724 | 400 |
| 2024/06/06 | 721 | 723 | 719 | 719 | 1,500 |
| 2024/06/05 | 719 | 726 | 718 | 722 | 2,300 |
| 2024/06/04 | 725 | 727 | 721 | 721 | 3,000 |
| 2024/06/03 | 727 | 727 | 716 | 724 | 5,200 |
| 2024/05/31 | 714 | 723 | 704 | 711 | 8,200 |
| 2024/05/30 | 700 | 714 | 698 | 714 | 3,000 |
| 2024/05/29 | 715 | 715 | 696 | 696 | 3,900 |
| 2024/05/28 | 706 | 707 | 701 | 701 | 3,200 |
| 2024/05/27 | 683 | 704 | 683 | 703 | 6,700 |
| 2024/05/24 | 672 | 682 | 672 | 674 | 3,400 |
| 2024/05/23 | 678 | 685 | 672 | 672 | 1,000 |
| 2024/05/22 | 679 | 680 | 675 | 675 | 900 |
| 2024/05/21 | 676 | 690 | 676 | 689 | 2,700 |
| 2024/05/20 | 671 | 690 | 671 | 684 | 8,600 |
| 2024/05/17 | 667 | 680 | 667 | 671 | 5,100 |
| 2024/05/16 | 692 | 700 | 661 | 675 | 10,800 |
| 2024/05/15 | 700 | 700 | 691 | 692 | 8,100 |
| 2024/05/14 | 707 | 707 | 695 | 700 | 5,200 |
| 2024/05/13 | 695 | 705 | 693 | 705 | 5,700 |
| 2024/05/10 | 708 | 708 | 690 | 695 | 12,600 |
| 2024/05/09 | 724 | 724 | 709 | 711 | 12,000 |
| 2024/05/08 | 751 | 752 | 717 | 717 | 75,400 |
| 2024/05/07 | 810 | 810 | 776 | 801 | 43,200 |
| 2024/05/02 | 800 | 910 | 799 | 822 | 148,700 |
| 2024/05/01 | 764 | 791 | 753 | 780 | 12,400 |
| 2024/04/30 | 749 | 767 | 740 | 751 | 13,800 |
| 2024/04/26 | 742 | 743 | 732 | 737 | 3,300 |
| 2024/04/25 | 748 | 749 | 736 | 740 | 2,500 |
| 2024/04/24 | 745 | 764 | 745 | 750 | 4,900 |
| 2024/04/23 | 735 | 758 | 730 | 749 | 8,400 |
| 2024/04/22 | 740 | 753 | 730 | 732 | 8,600 |
| 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 |