日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 1,005 1,005 910 912 154,500
2021/12/29 1,026 1,133 996 1,011 149,600
2021/12/28 999 1,023 981 1,005 48,400
2021/12/27 1,035 1,041 1,019 1,029 16,500
2021/12/24 1,015 1,050 1,015 1,042 17,600
2021/12/23 1,030 1,053 1,019 1,021 18,200
2021/12/22 981 1,068 981 1,035 43,100
2021/12/21 975 989 958 989 22,600
2021/12/20 1,004 1,004 954 973 31,000
2021/12/17 999 1,002 970 989 29,300
2021/12/16 1,031 1,031 978 999 43,700
2021/12/15 978 1,038 978 1,005 32,300
2021/12/14 1,001 1,006 956 978 57,300
2021/12/13 1,014 1,031 990 1,001 27,500
2021/12/10 1,013 1,030 1,004 1,013 25,900
2021/12/09 1,047 1,065 1,015 1,030 25,600
2021/12/08 1,052 1,078 1,032 1,042 43,300
2021/12/07 1,020 1,059 1,020 1,048 36,500
2021/12/06 1,031 1,044 993 1,015 25,800
2021/12/03 1,051 1,064 1,021 1,040 21,400
2021/12/02 1,050 1,097 1,021 1,021 67,000
2021/12/01 1,005 1,035 980 1,030 62,000
2021/11/30 1,063 1,079 1,001 1,001 46,200
2021/11/29 1,044 1,092 1,037 1,045 49,700
2021/11/26 1,103 1,103 1,066 1,093 53,400
2021/11/25 1,148 1,154 1,115 1,115 24,400
2021/11/24 1,167 1,206 1,146 1,147 24,000
2021/11/22 1,158 1,187 1,130 1,178 21,500
2021/11/19 1,151 1,165 1,135 1,148 39,400
2021/11/18 1,151 1,196 1,126 1,162 51,000
2021/11/17 1,154 1,208 1,137 1,168 40,600
2021/11/16 1,140 1,177 1,138 1,156 18,000
2021/11/15 1,152 1,165 1,131 1,139 15,300
2021/11/12 1,146 1,166 1,124 1,125 39,400
2021/11/11 1,153 1,181 1,148 1,149 30,000
2021/11/10 1,116 1,181 1,098 1,171 41,500
2021/11/09 1,155 1,169 1,115 1,115 43,500
2021/11/08 1,190 1,190 1,143 1,154 41,600
2021/11/05 1,220 1,229 1,146 1,163 99,200
2021/11/04 1,231 1,250 1,195 1,220 83,200
2021/11/02 1,330 1,339 1,235 1,244 168,200
2021/11/01 1,568 1,627 1,277 1,291 616,200
2021/10/29 1,540 1,540 1,491 1,528 18,000
2021/10/28 1,500 1,528 1,486 1,515 15,700
2021/10/27 1,535 1,535 1,488 1,502 20,700
2021/10/26 1,485 1,539 1,485 1,539 25,000
2021/10/25 1,448 1,489 1,445 1,466 13,300
2021/10/22 1,474 1,499 1,454 1,456 109,300
2021/10/21 1,500 1,524 1,461 1,488 24,600
2021/10/20 1,545 1,545 1,481 1,496 17,100
2021/10/19 1,505 1,556 1,483 1,546 28,900
2021/10/18 1,525 1,525 1,483 1,505 7,300
2021/10/15 1,495 1,519 1,466 1,503 20,500
2021/10/14 1,477 1,509 1,399 1,465 35,100
2021/10/13 1,508 1,521 1,466 1,491 28,400
2021/10/12 1,582 1,582 1,499 1,505 49,600
2021/10/11 1,537 1,613 1,537 1,592 27,900
2021/10/08 1,507 1,549 1,507 1,540 12,200
2021/10/07 1,499 1,546 1,496 1,500 21,800
2021/10/06 1,574 1,574 1,467 1,480 38,100
2021/10/05 1,595 1,599 1,495 1,534 79,800
2021/10/04 1,810 1,815 1,615 1,628 92,800
2021/10/01 1,832 1,832 1,772 1,787 21,800
2021/09/30 1,831 1,845 1,790 1,833 16,300
2021/09/29 1,779 1,819 1,776 1,819 15,700
2021/09/28 1,859 1,859 1,780 1,819 13,600
2021/09/27 1,834 1,884 1,825 1,831 40,100
2021/09/24 1,755 1,828 1,748 1,819 66,800
2021/09/22 1,743 1,783 1,685 1,715 55,800
2021/09/21 1,760 1,786 1,682 1,755 44,400
2021/09/17 1,753 1,814 1,753 1,809 30,700
2021/09/16 1,760 1,769 1,715 1,736 39,900
2021/09/15 1,785 1,800 1,759 1,780 24,000
2021/09/14 1,824 1,831 1,771 1,799 29,900
2021/09/13 1,784 1,844 1,763 1,811 44,200
2021/09/10 1,816 1,820 1,759 1,784 29,000
2021/09/09 1,750 1,808 1,722 1,800 50,600
2021/09/08 1,774 1,782 1,726 1,744 31,900
2021/09/07 1,792 1,813 1,761 1,770 38,000
2021/09/06 1,783 1,808 1,735 1,786 39,300
2021/09/03 1,702 1,750 1,702 1,743 32,300
2021/09/02 1,788 1,820 1,702 1,702 90,200
2021/09/01 1,845 1,887 1,753 1,794 218,000
2021/08/31 1,650 1,747 1,620 1,747 76,500
2021/08/30 1,630 1,643 1,599 1,619 22,500
2021/08/27 1,586 1,638 1,558 1,615 24,600
2021/08/26 1,561 1,595 1,552 1,590 15,100
2021/08/25 1,580 1,614 1,546 1,560 18,600
2021/08/24 1,536 1,601 1,535 1,576 46,800
2021/08/23 1,474 1,567 1,472 1,527 37,600
2021/08/20 1,561 1,561 1,457 1,469 40,600
2021/08/19 1,569 1,602 1,540 1,540 14,200
2021/08/18 1,530 1,595 1,499 1,595 33,600
2021/08/17 1,578 1,599 1,525 1,530 19,400
2021/08/16 1,631 1,633 1,563 1,568 22,700
2021/08/13 1,592 1,660 1,572 1,641 24,400
2021/08/12 1,643 1,674 1,592 1,592 38,900
2021/08/11 1,639 1,700 1,613 1,683 41,400
2021/08/10 1,531 1,657 1,527 1,639 52,700
2021/08/06 1,562 1,577 1,525 1,561 62,400
2021/08/05 1,624 1,642 1,575 1,579 40,500
2021/08/04 1,615 1,648 1,554 1,631 83,100
2021/08/03 1,679 1,694 1,600 1,617 67,800
2021/08/02 1,781 1,813 1,668 1,677 180,300
2021/07/30 1,844 1,920 1,752 1,821 632,100
2021/07/29 1,722 1,741 1,663 1,684 78,400
2021/07/28 1,666 1,743 1,666 1,702 72,800
2021/07/27 1,656 1,675 1,614 1,667 29,700
2021/07/26 1,689 1,694 1,607 1,640 53,600
2021/07/21 1,653 1,725 1,625 1,685 100,700
2021/07/20 1,690 1,713 1,575 1,619 179,400
2021/07/19 1,792 1,795 1,690 1,729 118,500
2021/07/16 1,800 1,815 1,780 1,808 19,400
2021/07/15 1,792 1,819 1,776 1,811 40,000
2021/07/14 1,823 1,834 1,790 1,797 32,400
2021/07/13 1,844 1,859 1,805 1,822 31,000
2021/07/12 1,845 1,887 1,810 1,811 57,000
2021/07/09 1,760 1,850 1,756 1,845 84,100
2021/07/08 1,859 1,870 1,788 1,797 107,600
2021/07/07 1,867 1,915 1,840 1,875 88,400
2021/07/06 1,894 1,927 1,853 1,907 170,400
2021/07/05 1,932 1,932 1,795 1,832 237,600
2021/07/02 2,017 2,071 1,918 1,936 175,900
2021/07/01 2,257 2,354 2,015 2,030 548,300
2021/06/30 2,225 2,295 2,210 2,242 110,700
2021/06/29 2,198 2,264 2,165 2,227 156,900
2021/06/28 2,064 2,240 2,044 2,224 272,200
2021/06/25 2,134 2,170 1,980 2,014 281,800
2021/06/24 2,070 2,226 2,031 2,122 366,200
2021/06/23 2,000 2,077 1,972 1,997 150,900
2021/06/22 1,948 2,045 1,912 1,990 185,900
2021/06/21 1,821 1,948 1,810 1,937 105,700
2021/06/18 1,978 1,978 1,872 1,884 159,400
2021/06/17 1,877 1,984 1,863 1,978 125,800
2021/06/16 1,790 1,877 1,790 1,871 90,900
2021/06/15 1,762 1,849 1,740 1,818 82,200
2021/06/14 1,810 1,822 1,760 1,765 74,700
2021/06/11 1,826 1,859 1,782 1,811 126,300
2021/06/10 1,896 1,914 1,830 1,866 101,800
2021/06/09 1,948 1,948 1,808 1,856 200,700
2021/06/08 1,984 2,023 1,915 1,920 122,500
2021/06/07 2,038 2,038 1,957 1,980 116,700
2021/06/04 1,968 2,079 1,968 2,041 105,600
2021/06/03 2,050 2,050 1,952 1,999 141,800
2021/06/02 2,084 2,090 2,018 2,051 211,500
2021/06/01 2,075 2,094 1,960 1,994 165,100
2021/05/31 2,076 2,164 2,008 2,061 269,800
2021/05/28 1,981 2,148 1,971 2,081 350,100
2021/05/27 1,972 2,010 1,908 1,941 223,300
2021/05/26 2,122 2,126 1,987 2,003 191,600
2021/05/25 2,132 2,156 2,065 2,092 146,200
2021/05/24 2,082 2,208 2,061 2,115 286,000
2021/05/21 2,270 2,310 2,058 2,072 611,800
2021/05/20 2,410 2,448 2,254 2,265 521,900
2021/05/19 2,363 2,423 2,302 2,390 541,800
2021/05/18 2,277 2,440 2,263 2,413 613,200
2021/05/17 2,184 2,284 2,172 2,256 558,500
2021/05/14 2,075 2,184 2,065 2,134 428,600
2021/05/13 1,956 2,100 1,833 2,063 618,200
2021/05/12 2,093 2,190 1,962 1,985 630,500
2021/05/11 2,004 2,175 1,983 2,069 533,400
2021/05/10 1,952 2,038 1,941 2,004 348,100
2021/05/07 2,096 2,179 2,015 2,052 722,100
2021/05/06 1,929 2,203 1,882 2,162 1,399,100
2021/04/30 1,835 1,940 1,455 1,908 2,025,300
2021/04/28 1,720 1,890 1,720 1,795 1,012,600
2021/04/27 1,876 1,878 1,571 1,643 1,046,600
2021/04/26 1,725 1,987 1,645 1,934 1,302,600
2021/04/23 2,315 2,684 1,765 1,765 1,838,500
2021/04/22 2,168 2,317 2,109 2,265 514,000
2021/04/21 1,941 2,164 1,940 2,073 450,800
2021/04/20 1,903 2,050 1,879 1,981 377,600
2021/04/19 1,700 2,073 1,601 1,932 708,900
2021/04/16 1,750 1,834 1,680 1,699 441,300
2021/04/15 1,466 1,784 1,380 1,752 1,195,000
2021/04/14 1,430 1,509 1,412 1,484 166,500
2021/04/13 1,343 1,542 1,329 1,452 363,200
2021/04/12 1,267 1,360 1,267 1,343 169,700
2021/04/09 1,216 1,298 1,216 1,265 161,100
2021/04/08 1,190 1,215 1,140 1,186 90,300
2021/04/07 1,170 1,177 1,133 1,140 44,200
2021/04/06 1,141 1,192 1,090 1,177 124,900
2021/04/05 1,071 1,190 1,071 1,146 188,800
2021/04/02 1,055 1,065 1,020 1,041 48,600
2021/04/01 1,050 1,077 1,032 1,044 38,000
2021/03/31 1,029 1,050 1,007 1,037 61,900
2021/03/30 1,009 1,051 983 1,000 82,400
2021/03/29 951 1,100 951 1,039 277,400
2021/03/26 934 980 911 964 115,800
2021/03/25 847 917 846 906 87,800
2021/03/24 881 881 832 854 53,100
2021/03/23 876 880 846 866 91,500
2021/03/22 819 900 810 900 169,600
2021/03/19 811 811 787 797 46,300
2021/03/18 794 825 794 804 46,700
2021/03/17 800 803 785 799 34,100
2021/03/16 812 824 792 804 36,400
2021/03/15 808 837 789 801 70,200
2021/03/12 791 804 788 793 29,600
2021/03/11 803 803 781 794 43,400
2021/03/10 815 815 797 799 28,300
2021/03/09 778 817 778 813 45,800
2021/03/08 830 836 788 789 43,400
2021/03/05 847 847 789 817 83,300
2021/03/04 873 894 832 855 136,300
2021/03/03 860 994 860 861 522,600
2021/03/02 900 920 846 848 68,600
2021/03/01 834 922 834 901 110,300
2021/02/26 890 920 836 844 189,400
2021/02/25 844 875 830 830 40,300
2021/02/24 873 911 839 839 38,700
2021/02/22 849 890 842 870 34,300
2021/02/19 842 864 832 849 49,200
2021/02/18 880 880 846 848 49,500
2021/02/17 881 953 875 892 105,300
2021/02/16 882 896 845 871 56,200
2021/02/15 900 902 846 882 81,300
2021/02/12 915 926 893 895 32,500
2021/02/10 896 935 896 915 40,300
2021/02/09 921 928 881 894 89,800
2021/02/08 949 949 918 921 70,900
2021/02/05 960 991 948 958 89,100
2021/02/04 997 1,002 945 960 123,900
2021/02/03 1,011 1,022 990 999 100,700
2021/02/02 985 1,069 980 1,006 343,900
2021/02/01 1,014 1,192 925 925 537,200
2021/01/29 1,070 1,070 1,000 1,004 101,700
2021/01/28 1,053 1,135 1,019 1,073 165,300
2021/01/27 1,080 1,149 1,065 1,109 234,900
2021/01/26 1,051 1,062 1,035 1,039 44,400
2021/01/25 1,027 1,069 1,027 1,054 77,000
2021/01/22 1,010 1,105 1,002 1,063 214,400
2021/01/21 1,000 1,014 983 1,004 76,400
2021/01/20 1,020 1,031 1,005 1,009 90,500
2021/01/19 1,055 1,061 1,027 1,028 58,500
2021/01/18 1,020 1,076 1,002 1,038 95,200
2021/01/15 1,014 1,100 996 1,036 150,600
2021/01/14 1,044 1,044 995 1,024 124,900
2021/01/13 1,077 1,092 1,018 1,019 110,300
2021/01/12 1,085 1,118 1,022 1,048 154,100
2021/01/08 1,133 1,161 1,088 1,091 183,600
2021/01/07 1,124 1,152 1,103 1,119 251,000
2021/01/06 1,090 1,180 1,082 1,108 245,400
2021/01/05 1,235 1,300 1,102 1,112 554,400
2021/01/04 1,160 1,252 1,121 1,235 338,000

このページの先頭へ