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 |
|---|---|---|---|---|---|
| 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 |
| 2025/08/01 | 1,016 | 1,016 | 1,000 | 1,012 | 700 |
| 2025/07/31 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
| 2025/07/30 | 1,019 | 1,019 | 1,000 | 1,000 | 1,700 |
| 2025/07/28 | 1,022 | 1,022 | 993 | 996 | 700 |
| 2025/07/25 | 1,030 | 1,030 | 992 | 1,006 | 6,600 |
| 2025/07/24 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2025/07/23 | 997 | 1,000 | 997 | 1,000 | 800 |
| 2025/07/22 | 1,008 | 1,008 | 996 | 996 | 19,800 |
| 2025/07/18 | 1,005 | 1,010 | 998 | 1,009 | 4,200 |
| 2025/07/17 | 1,003 | 1,005 | 997 | 997 | 1,700 |
| 2025/07/16 | 1,008 | 1,008 | 994 | 1,003 | 3,500 |
| 2025/07/15 | 993 | 1,002 | 990 | 1,002 | 3,000 |
| 2025/07/14 | 992 | 1,009 | 992 | 993 | 6,000 |
| 2025/07/11 | 979 | 989 | 979 | 980 | 3,400 |
| 2025/07/10 | 980 | 981 | 979 | 979 | 700 |
| 2025/07/09 | 975 | 980 | 974 | 980 | 1,200 |
| 2025/07/08 | 969 | 974 | 969 | 974 | 900 |
| 2025/07/07 | 973 | 974 | 973 | 973 | 1,000 |
| 2025/07/04 | 985 | 985 | 970 | 970 | 1,200 |
| 2025/07/03 | 970 | 970 | 970 | 970 | 700 |
| 2025/07/02 | 979 | 979 | 970 | 970 | 1,800 |
| 2025/07/01 | 983 | 983 | 980 | 980 | 700 |
| 2025/06/30 | 987 | 987 | 984 | 984 | 2,200 |
| 2025/06/27 | 990 | 990 | 986 | 987 | 800 |
| 2025/06/26 | 1,000 | 1,000 | 982 | 990 | 6,300 |
| 2025/06/25 | 1,045 | 1,045 | 1,015 | 1,024 | 11,400 |
| 2025/06/24 | 1,023 | 1,023 | 1,011 | 1,014 | 2,000 |
| 2025/06/23 | 1,018 | 1,023 | 1,007 | 1,023 | 2,800 |
| 2025/06/20 | 1,001 | 1,006 | 997 | 1,006 | 4,600 |
| 2025/06/19 | 995 | 997 | 990 | 997 | 1,200 |
| 2025/06/18 | 987 | 995 | 987 | 995 | 1,400 |
| 2025/06/17 | 985 | 990 | 985 | 987 | 1,500 |
| 2025/06/16 | 974 | 985 | 974 | 985 | 2,200 |
| 2025/06/13 | 970 | 979 | 970 | 979 | 700 |
| 2025/06/12 | 977 | 980 | 970 | 979 | 800 |
| 2025/06/11 | 979 | 979 | 968 | 968 | 300 |
| 2025/06/10 | 980 | 980 | 979 | 979 | 200 |
| 2025/06/09 | 981 | 981 | 981 | 981 | 100 |
| 2025/06/05 | 969 | 982 | 969 | 982 | 500 |
| 2025/06/04 | 977 | 977 | 969 | 969 | 900 |
| 2025/06/03 | 983 | 983 | 972 | 972 | 1,500 |
| 2025/06/02 | 987 | 987 | 975 | 975 | 300 |
| 2025/05/30 | 972 | 972 | 972 | 972 | 200 |
| 2025/05/29 | 980 | 993 | 977 | 977 | 1,200 |
| 2025/05/28 | 975 | 975 | 974 | 974 | 400 |
| 2025/05/27 | 980 | 980 | 975 | 975 | 300 |
| 2025/05/26 | 975 | 975 | 975 | 975 | 100 |
| 2025/05/23 | 983 | 983 | 975 | 975 | 1,800 |
| 2025/05/22 | 984 | 984 | 975 | 975 | 600 |
| 2025/05/21 | 976 | 984 | 976 | 984 | 300 |
| 2025/05/20 | 975 | 982 | 971 | 982 | 3,400 |
| 2025/05/19 | 978 | 979 | 975 | 979 | 1,500 |
| 2025/05/16 | 974 | 977 | 974 | 977 | 1,300 |
| 2025/05/15 | 973 | 978 | 971 | 978 | 1,200 |
| 2025/05/14 | 971 | 974 | 966 | 974 | 4,000 |
| 2025/05/13 | 965 | 975 | 964 | 966 | 5,400 |
| 2025/05/12 | 958 | 1,081 | 947 | 962 | 111,100 |
| 2025/05/09 | 958 | 958 | 958 | 958 | 1,300 |
| 2025/05/08 | 956 | 962 | 953 | 957 | 7,400 |
| 2025/05/07 | 953 | 984 | 952 | 976 | 26,100 |
| 2025/05/02 | 953 | 957 | 950 | 952 | 1,800 |
| 2025/05/01 | 956 | 966 | 955 | 956 | 1,700 |
| 2025/04/30 | 943 | 968 | 942 | 955 | 12,500 |
| 2025/04/28 | 983 | 1,100 | 950 | 958 | 175,000 |
| 2025/04/25 | 982 | 982 | 974 | 978 | 2,200 |
| 2025/04/24 | 988 | 1,050 | 966 | 972 | 25,400 |
| 2025/04/23 | 985 | 985 | 982 | 985 | 300 |
| 2025/04/22 | 974 | 975 | 974 | 975 | 200 |
| 2025/04/21 | 974 | 986 | 974 | 974 | 3,100 |
| 2025/04/18 | 956 | 979 | 956 | 979 | 1,000 |
| 2025/04/17 | 950 | 950 | 950 | 950 | 300 |
| 2025/04/16 | 955 | 955 | 938 | 938 | 2,200 |
| 2025/04/15 | 943 | 952 | 941 | 946 | 1,600 |
| 2025/04/14 | 950 | 951 | 945 | 945 | 700 |
| 2025/04/11 | 941 | 947 | 940 | 947 | 1,800 |
| 2025/04/10 | 986 | 986 | 986 | 986 | 600 |
| 2025/04/09 | 986 | 986 | 941 | 941 | 300 |
| 2025/04/08 | 927 | 987 | 927 | 987 | 1,300 |
| 2025/04/07 | 900 | 949 | 900 | 927 | 3,600 |
| 2025/04/04 | 1,000 | 1,000 | 983 | 983 | 4,400 |
| 2025/04/03 | 1,008 | 1,008 | 1,001 | 1,001 | 2,200 |
| 2025/04/02 | 1,012 | 1,012 | 1,007 | 1,008 | 3,500 |
| 2025/04/01 | 1,013 | 1,014 | 1,013 | 1,013 | 900 |
| 2025/03/31 | 1,011 | 1,013 | 1,010 | 1,013 | 6,300 |
| 2025/03/28 | 1,025 | 1,029 | 1,021 | 1,029 | 5,900 |
| 2025/03/27 | 1,030 | 1,041 | 1,020 | 1,030 | 35,600 |
| 2025/03/26 | 1,111 | 1,200 | 1,111 | 1,150 | 21,200 |
| 2025/03/25 | 1,122 | 1,149 | 1,111 | 1,120 | 6,300 |
| 2025/03/24 | 1,101 | 1,124 | 1,100 | 1,122 | 15,400 |
| 2025/03/21 | 1,076 | 1,083 | 1,062 | 1,083 | 10,900 |
| 2025/03/19 | 1,068 | 1,085 | 1,066 | 1,084 | 7,300 |
| 2025/03/18 | 1,052 | 1,073 | 1,050 | 1,069 | 7,900 |
| 2025/03/17 | 1,028 | 1,050 | 1,028 | 1,050 | 5,800 |
| 2025/03/14 | 1,022 | 1,028 | 1,022 | 1,028 | 1,200 |
| 2025/03/13 | 1,020 | 1,020 | 1,020 | 1,020 | 200 |
| 2025/03/12 | 1,023 | 1,023 | 1,020 | 1,020 | 300 |
| 2025/03/11 | 1,021 | 1,023 | 1,016 | 1,023 | 1,500 |
| 2025/03/10 | 1,013 | 1,020 | 1,013 | 1,020 | 400 |
| 2025/03/07 | 1,011 | 1,012 | 1,011 | 1,012 | 300 |
| 2025/03/06 | 1,012 | 1,012 | 1,010 | 1,010 | 1,600 |
| 2025/03/05 | 1,014 | 1,014 | 1,014 | 1,014 | 100 |
| 2025/03/04 | 1,016 | 1,016 | 1,013 | 1,013 | 900 |
| 2025/03/03 | 1,027 | 1,027 | 1,017 | 1,017 | 1,300 |
| 2025/02/28 | 1,022 | 1,022 | 1,019 | 1,019 | 800 |
| 2025/02/27 | 1,023 | 1,030 | 1,022 | 1,030 | 1,600 |
| 2025/02/26 | 1,028 | 1,029 | 1,027 | 1,028 | 700 |
| 2025/02/25 | 1,035 | 1,035 | 1,027 | 1,028 | 2,200 |
| 2025/02/21 | 1,030 | 1,030 | 1,026 | 1,027 | 4,300 |
| 2025/02/20 | 1,067 | 1,070 | 1,038 | 1,042 | 9,200 |
| 2025/02/19 | 1,075 | 1,075 | 1,009 | 1,048 | 20,100 |
| 2025/02/18 | 1,112 | 1,128 | 1,099 | 1,105 | 12,100 |
| 2025/02/17 | 1,106 | 1,378 | 1,103 | 1,106 | 29,800 |
| 2025/02/14 | 1,110 | 1,118 | 1,105 | 1,105 | 2,000 |
| 2025/02/13 | 1,099 | 1,122 | 1,099 | 1,120 | 2,000 |
| 2025/02/12 | 1,113 | 1,113 | 1,093 | 1,099 | 2,100 |
| 2025/02/10 | 1,102 | 1,108 | 1,100 | 1,108 | 2,000 |
| 2025/02/07 | 1,107 | 1,109 | 1,099 | 1,109 | 1,200 |
| 2025/02/06 | 1,102 | 1,105 | 1,102 | 1,102 | 900 |
| 2025/02/05 | 1,103 | 1,105 | 1,100 | 1,100 | 1,900 |
| 2025/02/04 | 1,105 | 1,127 | 1,101 | 1,102 | 1,900 |
| 2025/02/03 | 1,118 | 1,135 | 1,110 | 1,110 | 2,700 |
| 2025/01/31 | 1,118 | 1,123 | 1,118 | 1,118 | 900 |
| 2025/01/30 | 1,125 | 1,126 | 1,117 | 1,120 | 4,400 |
| 2025/01/29 | 1,107 | 1,129 | 1,107 | 1,129 | 700 |
| 2025/01/28 | 1,127 | 1,127 | 1,107 | 1,110 | 600 |
| 2025/01/27 | 1,107 | 1,119 | 1,107 | 1,107 | 1,100 |
| 2025/01/24 | 1,124 | 1,124 | 1,124 | 1,124 | 1,000 |
| 2025/01/23 | 1,103 | 1,103 | 1,103 | 1,103 | 100 |
| 2025/01/22 | 1,110 | 1,110 | 1,106 | 1,106 | 800 |
| 2025/01/21 | 1,122 | 1,122 | 1,104 | 1,104 | 900 |
| 2025/01/20 | 1,130 | 1,130 | 1,122 | 1,122 | 2,500 |
| 2025/01/17 | 1,120 | 1,142 | 1,115 | 1,142 | 1,600 |
| 2025/01/16 | 1,125 | 1,125 | 1,120 | 1,120 | 1,100 |
| 2025/01/15 | 1,132 | 1,137 | 1,121 | 1,124 | 1,300 |
| 2025/01/14 | 1,132 | 1,132 | 1,122 | 1,131 | 600 |
| 2025/01/10 | 1,133 | 1,133 | 1,133 | 1,133 | 500 |
| 2025/01/09 | 1,120 | 1,120 | 1,120 | 1,120 | 500 |
| 2025/01/08 | 1,130 | 1,138 | 1,130 | 1,138 | 600 |
| 2025/01/07 | 1,129 | 1,129 | 1,125 | 1,125 | 200 |
| 2025/01/06 | 1,125 | 1,133 | 1,125 | 1,133 | 3,000 |
| 2024/12/30 | 1,124 | 1,125 | 1,123 | 1,125 | 1,700 |
| 2024/12/27 | 1,095 | 1,120 | 1,088 | 1,120 | 2,400 |
| 2024/12/26 | 1,140 | 1,140 | 1,087 | 1,095 | 9,400 |
| 2024/12/25 | 1,145 | 1,145 | 1,136 | 1,140 | 10,700 |
| 2024/12/24 | 1,144 | 1,144 | 1,132 | 1,135 | 1,600 |
| 2024/12/23 | 1,142 | 1,142 | 1,135 | 1,135 | 1,200 |
| 2024/12/20 | 1,145 | 1,147 | 1,139 | 1,147 | 2,600 |
| 2024/12/19 | 1,142 | 1,152 | 1,139 | 1,152 | 1,300 |
| 2024/12/18 | 1,150 | 1,155 | 1,150 | 1,152 | 600 |
| 2024/12/17 | 1,151 | 1,157 | 1,150 | 1,150 | 1,000 |
| 2024/12/16 | 1,151 | 1,151 | 1,150 | 1,150 | 400 |
| 2024/12/13 | 1,154 | 1,160 | 1,144 | 1,158 | 2,200 |
| 2024/12/12 | 1,155 | 1,155 | 1,155 | 1,155 | 200 |
| 2024/12/09 | 1,154 | 1,180 | 1,150 | 1,155 | 800 |
| 2024/12/05 | 1,154 | 1,154 | 1,154 | 1,154 | 100 |
| 2024/12/03 | 1,148 | 1,184 | 1,148 | 1,184 | 900 |
| 2024/11/25 | 1,170 | 1,170 | 1,170 | 1,170 | 900 |
| 2024/11/22 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2024/11/21 | 1,160 | 1,160 | 1,160 | 1,160 | 200 |
| 2024/11/20 | 1,173 | 1,173 | 1,173 | 1,173 | 2,300 |
| 2024/11/19 | 1,166 | 1,169 | 1,156 | 1,169 | 800 |
| 2024/11/18 | 1,150 | 1,155 | 1,150 | 1,155 | 300 |
| 2024/11/14 | 1,153 | 1,153 | 1,142 | 1,142 | 300 |
| 2024/11/13 | 1,140 | 1,150 | 1,137 | 1,150 | 500 |
| 2024/11/12 | 1,132 | 1,134 | 1,132 | 1,134 | 900 |
| 2024/11/08 | 1,139 | 1,139 | 1,132 | 1,132 | 600 |
| 2024/11/07 | 1,133 | 1,135 | 1,132 | 1,132 | 500 |
| 2024/11/06 | 1,135 | 1,135 | 1,135 | 1,135 | 100 |
| 2024/11/01 | 1,138 | 1,138 | 1,138 | 1,138 | 1,800 |
| 2024/10/31 | 1,138 | 1,138 | 1,138 | 1,138 | 100 |
| 2024/10/30 | 1,149 | 1,151 | 1,145 | 1,145 | 700 |
| 2024/10/29 | 1,150 | 1,175 | 1,150 | 1,150 | 4,100 |
| 2024/10/28 | 1,159 | 1,159 | 1,150 | 1,150 | 200 |
| 2024/10/25 | 1,159 | 1,159 | 1,159 | 1,159 | 800 |
| 2024/10/24 | 1,154 | 1,154 | 1,154 | 1,154 | 300 |
| 2024/10/23 | 1,154 | 1,154 | 1,154 | 1,154 | 100 |
| 2024/10/21 | 1,163 | 1,163 | 1,163 | 1,163 | 2,700 |
| 2024/10/18 | 1,159 | 1,164 | 1,159 | 1,163 | 400 |
| 2024/10/17 | 1,150 | 1,159 | 1,150 | 1,159 | 700 |
| 2024/10/16 | 1,148 | 1,150 | 1,148 | 1,150 | 700 |
| 2024/10/15 | 1,140 | 1,149 | 1,140 | 1,149 | 300 |
| 2024/10/08 | 1,145 | 1,145 | 1,135 | 1,135 | 900 |
| 2024/10/07 | 1,155 | 1,155 | 1,148 | 1,148 | 3,600 |
| 2024/10/04 | 1,158 | 1,165 | 1,157 | 1,165 | 400 |
| 2024/10/03 | 1,165 | 1,165 | 1,165 | 1,165 | 100 |
| 2024/10/02 | 1,158 | 1,159 | 1,157 | 1,159 | 300 |
| 2024/09/30 | 1,172 | 1,172 | 1,155 | 1,167 | 1,400 |
| 2024/09/27 | 1,188 | 1,188 | 1,173 | 1,176 | 1,500 |
| 2024/09/26 | 1,205 | 1,219 | 1,201 | 1,205 | 5,300 |
| 2024/09/25 | 1,240 | 1,287 | 1,230 | 1,265 | 4,200 |