セキチュー(9976)の株価時系列情報
セキチュー(9976)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 |
|---|---|---|---|---|---|
| 2026/06/19 | 1,070 | 1,072 | 1,060 | 1,060 | 3,500 |
| 2026/06/18 | 1,055 | 1,062 | 1,055 | 1,060 | 900 |
| 2026/06/17 | 1,055 | 1,055 | 1,040 | 1,055 | 2,400 |
| 2026/06/16 | 1,070 | 1,070 | 1,053 | 1,062 | 3,000 |
| 2026/06/15 | 1,045 | 1,060 | 1,045 | 1,060 | 1,500 |
| 2026/06/12 | 1,040 | 1,040 | 1,040 | 1,040 | 400 |
| 2026/06/11 | 1,040 | 1,040 | 1,039 | 1,039 | 200 |
| 2026/06/10 | 1,040 | 1,040 | 1,040 | 1,040 | 400 |
| 2026/06/08 | 1,029 | 1,050 | 1,029 | 1,050 | 1,500 |
| 2026/06/04 | 1,029 | 1,029 | 1,029 | 1,029 | 100 |
| 2026/06/03 | 1,029 | 1,035 | 1,029 | 1,029 | 300 |
| 2026/06/02 | 1,018 | 1,018 | 1,018 | 1,018 | 100 |
| 2026/06/01 | 1,023 | 1,023 | 1,020 | 1,020 | 800 |
| 2026/05/29 | 1,039 | 1,039 | 1,025 | 1,029 | 3,800 |
| 2026/05/28 | 1,035 | 1,044 | 1,035 | 1,044 | 300 |
| 2026/05/26 | 1,034 | 1,034 | 1,034 | 1,034 | 900 |
| 2026/05/25 | 1,040 | 1,040 | 1,040 | 1,040 | 500 |
| 2026/05/22 | 1,060 | 1,060 | 1,040 | 1,040 | 700 |
| 2026/05/21 | 1,069 | 1,085 | 1,064 | 1,065 | 1,900 |
| 2026/05/20 | 1,089 | 1,089 | 1,085 | 1,085 | 3,200 |
| 2026/05/19 | 1,051 | 1,076 | 1,051 | 1,076 | 1,700 |
| 2026/05/15 | 1,070 | 1,070 | 1,060 | 1,060 | 800 |
| 2026/05/14 | 1,077 | 1,077 | 1,077 | 1,077 | 600 |
| 2026/05/13 | 1,059 | 1,059 | 1,059 | 1,059 | 100 |
| 2026/05/12 | 1,045 | 1,050 | 1,043 | 1,050 | 500 |
| 2026/05/11 | 1,050 | 1,050 | 1,044 | 1,044 | 700 |
| 2026/05/08 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
| 2026/05/07 | 1,047 | 1,047 | 1,047 | 1,047 | 600 |
| 2026/05/01 | 1,056 | 1,059 | 1,056 | 1,059 | 400 |
| 2026/04/30 | 1,047 | 1,050 | 1,047 | 1,050 | 700 |
| 2026/04/28 | 1,047 | 1,051 | 1,047 | 1,051 | 200 |
| 2026/04/27 | 1,048 | 1,048 | 1,048 | 1,048 | 100 |
| 2026/04/24 | 1,046 | 1,050 | 1,046 | 1,050 | 300 |
| 2026/04/23 | 1,053 | 1,053 | 1,053 | 1,053 | 200 |
| 2026/04/22 | 1,055 | 1,060 | 1,055 | 1,060 | 700 |
| 2026/04/21 | 1,056 | 1,056 | 1,056 | 1,056 | 100 |
| 2026/04/20 | 1,073 | 1,073 | 1,057 | 1,060 | 4,700 |
| 2026/04/17 | 1,055 | 1,055 | 1,055 | 1,055 | 100 |
| 2026/04/16 | 1,045 | 1,050 | 1,045 | 1,050 | 1,300 |
| 2026/04/15 | 1,029 | 1,045 | 1,029 | 1,036 | 5,000 |
| 2026/04/14 | 1,025 | 1,026 | 1,025 | 1,025 | 700 |
| 2026/04/13 | 1,017 | 1,022 | 1,017 | 1,022 | 1,000 |
| 2026/04/10 | 1,020 | 1,020 | 1,017 | 1,017 | 300 |
| 2026/04/09 | 1,024 | 1,028 | 1,024 | 1,027 | 1,000 |
| 2026/04/08 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2026/04/07 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2026/04/06 | 1,024 | 1,025 | 1,019 | 1,020 | 1,000 |
| 2026/04/03 | 1,018 | 1,035 | 1,013 | 1,035 | 2,100 |
| 2026/03/27 | 1,015 | 1,016 | 1,011 | 1,014 | 4,300 |
| 2026/03/26 | 1,026 | 1,034 | 1,008 | 1,012 | 13,200 |
| 2026/03/25 | 1,068 | 1,080 | 1,047 | 1,055 | 11,000 |
| 2026/03/24 | 1,080 | 1,081 | 1,054 | 1,054 | 3,300 |
| 2026/03/23 | 1,081 | 1,081 | 1,065 | 1,066 | 4,900 |
| 2026/03/19 | 1,075 | 1,081 | 1,075 | 1,079 | 4,700 |
| 2026/03/18 | 1,064 | 1,080 | 1,064 | 1,078 | 4,600 |
| 2026/03/17 | 1,061 | 1,071 | 1,057 | 1,062 | 4,900 |
| 2026/03/16 | 1,034 | 1,072 | 1,034 | 1,067 | 3,100 |
| 2026/03/13 | 1,037 | 1,045 | 1,036 | 1,045 | 2,100 |
| 2026/03/12 | 1,042 | 1,042 | 1,037 | 1,038 | 500 |
| 2026/03/11 | 1,040 | 1,041 | 1,040 | 1,041 | 600 |
| 2026/03/10 | 1,039 | 1,039 | 1,027 | 1,028 | 400 |
| 2026/03/09 | 1,022 | 1,039 | 1,010 | 1,039 | 1,400 |
| 2026/03/05 | 1,037 | 1,041 | 1,027 | 1,041 | 1,700 |
| 2026/03/04 | 1,029 | 1,035 | 1,029 | 1,029 | 1,700 |
| 2026/03/03 | 1,041 | 1,041 | 1,030 | 1,030 | 1,100 |
| 2026/03/02 | 1,038 | 1,041 | 1,035 | 1,041 | 1,300 |
| 2026/02/27 | 1,037 | 1,045 | 1,037 | 1,042 | 1,200 |
| 2026/02/26 | 1,040 | 1,057 | 1,036 | 1,041 | 2,000 |
| 2026/02/25 | 1,046 | 1,080 | 1,034 | 1,040 | 6,000 |
| 2026/02/24 | 1,050 | 1,059 | 1,045 | 1,048 | 1,300 |
| 2026/02/20 | 1,049 | 1,050 | 1,047 | 1,050 | 4,100 |
| 2026/02/19 | 1,033 | 1,050 | 1,032 | 1,047 | 16,500 |
| 2026/02/18 | 1,086 | 1,112 | 1,073 | 1,100 | 8,000 |
| 2026/02/17 | 1,082 | 1,093 | 1,067 | 1,088 | 4,200 |
| 2026/02/16 | 1,086 | 1,100 | 1,086 | 1,088 | 500 |
| 2026/02/13 | 1,057 | 1,086 | 1,057 | 1,086 | 3,100 |
| 2026/02/12 | 1,066 | 1,071 | 1,051 | 1,051 | 6,900 |
| 2026/02/10 | 1,065 | 1,065 | 1,057 | 1,063 | 2,000 |
| 2026/02/09 | 1,051 | 1,068 | 1,051 | 1,065 | 2,700 |
| 2026/02/06 | 1,053 | 1,053 | 1,050 | 1,051 | 800 |
| 2026/02/05 | 1,046 | 1,055 | 1,046 | 1,053 | 2,100 |
| 2026/02/04 | 1,045 | 1,046 | 1,045 | 1,046 | 1,600 |
| 2026/02/03 | 1,047 | 1,056 | 1,046 | 1,046 | 3,100 |
| 2026/02/02 | 1,044 | 1,050 | 1,044 | 1,047 | 1,600 |
| 2026/01/30 | 1,044 | 1,051 | 1,043 | 1,048 | 1,900 |
| 2026/01/29 | 1,048 | 1,074 | 1,043 | 1,044 | 4,300 |
| 2026/01/28 | 1,049 | 1,049 | 1,041 | 1,048 | 900 |
| 2026/01/27 | 1,045 | 1,049 | 1,045 | 1,049 | 1,100 |
| 2026/01/26 | 1,044 | 1,044 | 1,044 | 1,044 | 500 |
| 2026/01/23 | 1,050 | 1,055 | 1,050 | 1,050 | 1,400 |
| 2026/01/22 | 1,051 | 1,051 | 1,051 | 1,051 | 100 |
| 2026/01/21 | 1,052 | 1,052 | 1,048 | 1,050 | 2,900 |
| 2026/01/20 | 1,088 | 1,088 | 1,050 | 1,052 | 5,000 |
| 2026/01/19 | 1,065 | 1,065 | 1,060 | 1,063 | 1,100 |
| 2026/01/16 | 1,046 | 1,065 | 1,046 | 1,065 | 3,000 |
| 2026/01/15 | 1,054 | 1,054 | 1,044 | 1,045 | 2,300 |
| 2026/01/14 | 1,053 | 1,053 | 1,044 | 1,044 | 3,500 |
| 2026/01/13 | 1,049 | 1,051 | 1,049 | 1,051 | 1,800 |
| 2026/01/09 | 1,049 | 1,058 | 1,047 | 1,047 | 4,500 |
| 2026/01/08 | 1,039 | 1,056 | 1,038 | 1,049 | 7,500 |
| 2026/01/07 | 1,033 | 1,039 | 1,033 | 1,036 | 2,400 |
| 2026/01/06 | 1,038 | 1,038 | 1,034 | 1,034 | 1,000 |
| 2026/01/05 | 1,039 | 1,041 | 1,032 | 1,033 | 4,600 |
| 2025/12/30 | 1,035 | 1,039 | 1,030 | 1,039 | 4,900 |
| 2025/12/29 | 1,040 | 1,041 | 1,036 | 1,037 | 3,900 |
| 2025/12/26 | 1,068 | 1,068 | 1,035 | 1,043 | 15,600 |
| 2025/12/25 | 1,052 | 1,078 | 1,032 | 1,052 | 35,000 |
| 2025/12/24 | 1,119 | 1,169 | 1,119 | 1,159 | 31,200 |
| 2025/12/23 | 1,102 | 1,125 | 1,102 | 1,125 | 9,300 |
| 2025/12/22 | 1,088 | 1,101 | 1,083 | 1,101 | 6,600 |
| 2025/12/19 | 1,078 | 1,082 | 1,074 | 1,078 | 2,300 |
| 2025/12/18 | 1,069 | 1,070 | 1,055 | 1,070 | 1,600 |
| 2025/12/17 | 1,082 | 1,082 | 1,069 | 1,069 | 1,900 |
| 2025/12/16 | 1,052 | 1,140 | 1,052 | 1,076 | 9,300 |
| 2025/12/15 | 1,034 | 1,049 | 1,034 | 1,048 | 4,200 |
| 2025/12/12 | 1,032 | 1,032 | 1,032 | 1,032 | 500 |
| 2025/12/11 | 1,031 | 1,031 | 1,031 | 1,031 | 200 |
| 2025/12/10 | 1,027 | 1,030 | 1,027 | 1,030 | 300 |
| 2025/12/09 | 1,026 | 1,047 | 1,026 | 1,034 | 500 |
| 2025/12/08 | 1,025 | 1,025 | 1,025 | 1,025 | 100 |
| 2025/12/05 | 1,027 | 1,030 | 1,027 | 1,030 | 800 |
| 2025/12/04 | 1,031 | 1,032 | 1,031 | 1,032 | 1,000 |
| 2025/12/03 | 1,023 | 1,026 | 1,023 | 1,026 | 600 |
| 2025/12/01 | 1,025 | 1,030 | 1,025 | 1,030 | 600 |
| 2025/11/28 | 1,036 | 1,036 | 1,024 | 1,024 | 2,000 |
| 2025/11/27 | 1,036 | 1,036 | 1,022 | 1,023 | 1,300 |
| 2025/11/26 | 1,040 | 1,040 | 1,036 | 1,036 | 300 |
| 2025/11/25 | 1,048 | 1,048 | 1,022 | 1,022 | 2,500 |
| 2025/11/21 | 1,025 | 1,035 | 1,021 | 1,035 | 900 |
| 2025/11/20 | 1,033 | 1,034 | 1,021 | 1,022 | 3,900 |
| 2025/11/19 | 1,032 | 1,059 | 1,032 | 1,040 | 1,000 |
| 2025/11/18 | 1,033 | 1,040 | 1,025 | 1,040 | 700 |
| 2025/11/17 | 1,030 | 1,042 | 1,022 | 1,042 | 2,100 |
| 2025/11/14 | 1,030 | 1,030 | 1,030 | 1,030 | 200 |
| 2025/11/13 | 1,031 | 1,031 | 1,030 | 1,030 | 400 |
| 2025/11/12 | 1,017 | 1,030 | 1,017 | 1,030 | 700 |
| 2025/11/11 | 1,005 | 1,005 | 1,005 | 1,005 | 1,500 |
| 2025/11/07 | 1,021 | 1,021 | 1,021 | 1,021 | 500 |
| 2025/11/06 | 1,027 | 1,027 | 1,027 | 1,027 | 100 |
| 2025/11/05 | 1,021 | 1,021 | 1,021 | 1,021 | 100 |
| 2025/10/31 | 1,020 | 1,021 | 1,017 | 1,018 | 1,200 |
| 2025/10/30 | 1,021 | 1,040 | 1,021 | 1,021 | 1,400 |
| 2025/10/29 | 1,036 | 1,036 | 1,023 | 1,023 | 1,300 |
| 2025/10/28 | 1,046 | 1,046 | 1,027 | 1,036 | 600 |
| 2025/10/27 | 1,030 | 1,101 | 1,029 | 1,050 | 11,400 |
| 2025/10/24 | 1,031 | 1,031 | 1,030 | 1,030 | 1,300 |
| 2025/10/23 | 1,017 | 1,022 | 1,017 | 1,022 | 300 |
| 2025/10/22 | 1,017 | 1,017 | 1,015 | 1,016 | 700 |
| 2025/10/21 | 1,021 | 1,029 | 1,020 | 1,022 | 600 |
| 2025/10/20 | 1,019 | 1,026 | 1,019 | 1,021 | 3,200 |
| 2025/10/17 | 1,019 | 1,023 | 1,016 | 1,023 | 1,400 |
| 2025/10/16 | 1,011 | 1,015 | 1,011 | 1,012 | 800 |
| 2025/10/15 | 1,004 | 1,015 | 1,004 | 1,015 | 400 |
| 2025/10/14 | 1,005 | 1,005 | 995 | 1,001 | 5,800 |
| 2025/10/10 | 1,015 | 1,015 | 995 | 1,008 | 13,800 |
| 2025/10/09 | 1,031 | 1,033 | 1,010 | 1,010 | 11,600 |
| 2025/10/08 | 1,041 | 1,041 | 1,026 | 1,030 | 2,700 |
| 2025/10/07 | 1,033 | 1,047 | 1,029 | 1,047 | 2,100 |
| 2025/10/06 | 1,034 | 1,039 | 1,027 | 1,035 | 5,100 |
| 2025/10/03 | 1,038 | 1,041 | 1,034 | 1,034 | 1,900 |
| 2025/10/02 | 1,035 | 1,046 | 1,035 | 1,038 | 3,300 |
| 2025/10/01 | 1,065 | 1,068 | 1,035 | 1,035 | 14,100 |
| 2025/09/30 | 1,107 | 1,111 | 1,050 | 1,050 | 7,600 |
| 2025/09/29 | 1,137 | 1,165 | 1,111 | 1,111 | 3,300 |
| 2025/09/26 | 1,100 | 1,198 | 1,100 | 1,114 | 13,600 |
| 2025/09/25 | 1,321 | 1,450 | 1,056 | 1,148 | 186,900 |
| 2025/09/24 | 1,026 | 1,325 | 1,017 | 1,325 | 45,700 |
| 2025/09/22 | 1,032 | 1,032 | 1,018 | 1,025 | 6,300 |
| 2025/09/19 | 1,044 | 1,044 | 1,017 | 1,022 | 5,100 |
| 2025/09/18 | 1,039 | 1,071 | 1,039 | 1,040 | 5,200 |
| 2025/09/17 | 1,042 | 1,043 | 1,038 | 1,038 | 4,500 |
| 2025/09/16 | 1,029 | 1,044 | 1,029 | 1,042 | 5,500 |
| 2025/09/12 | 1,020 | 1,038 | 1,019 | 1,029 | 5,900 |
| 2025/09/11 | 1,024 | 1,024 | 1,010 | 1,011 | 600 |
| 2025/09/10 | 1,013 | 1,020 | 1,009 | 1,010 | 900 |
| 2025/09/09 | 1,012 | 1,012 | 1,008 | 1,010 | 800 |
| 2025/09/08 | 1,019 | 1,019 | 1,019 | 1,019 | 100 |
| 2025/09/04 | 1,022 | 1,022 | 1,020 | 1,020 | 600 |
| 2025/09/03 | 1,006 | 1,022 | 1,006 | 1,022 | 700 |
| 2025/09/02 | 1,005 | 1,010 | 1,005 | 1,007 | 1,000 |
| 2025/09/01 | 1,010 | 1,010 | 1,003 | 1,003 | 300 |
| 2025/08/29 | 1,009 | 1,009 | 1,009 | 1,009 | 100 |
| 2025/08/28 | 1,006 | 1,009 | 1,006 | 1,008 | 2,000 |
| 2025/08/27 | 1,007 | 1,007 | 1,007 | 1,007 | 300 |
| 2025/08/26 | 1,014 | 1,014 | 1,014 | 1,014 | 100 |
| 2025/08/25 | 1,015 | 1,016 | 1,014 | 1,014 | 2,400 |
| 2025/08/22 | 1,010 | 1,017 | 1,010 | 1,014 | 1,100 |
| 2025/08/21 | 1,013 | 1,013 | 1,008 | 1,010 | 1,500 |
| 2025/08/20 | 1,057 | 1,057 | 1,008 | 1,013 | 4,800 |
| 2025/08/19 | 1,000 | 1,084 | 1,000 | 1,030 | 3,800 |
| 2025/08/18 | 1,001 | 1,015 | 998 | 998 | 1,300 |
| 2025/08/15 | 1,004 | 1,019 | 1,001 | 1,001 | 1,100 |
| 2025/08/14 | 1,005 | 1,006 | 998 | 1,001 | 800 |
| 2025/08/13 | 1,001 | 1,007 | 997 | 1,000 | 2,100 |
| 2025/08/12 | 1,000 | 1,289 | 990 | 994 | 89,400 |
| 2025/08/08 | 1,000 | 1,009 | 998 | 1,009 | 1,500 |
| 2025/08/07 | 1,001 | 1,001 | 1,000 | 1,000 | 800 |
| 2025/08/06 | 1,001 | 1,001 | 1,000 | 1,001 | 300 |
| 2025/08/05 | 1,011 | 1,011 | 1,001 | 1,001 | 200 |
| 2025/08/04 | 1,002 | 1,002 | 1,001 | 1,001 | 300 |