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
2022/12/30 739 739 730 732 3,600
2022/12/29 709 731 709 731 1,300
2022/12/28 706 728 705 712 51,800
2022/12/27 691 716 691 713 22,700
2022/12/26 737 737 694 694 14,800
2022/12/23 740 749 730 730 4,800
2022/12/22 748 750 730 750 8,600
2022/12/21 756 756 740 750 3,400
2022/12/20 777 777 738 741 11,100
2022/12/19 780 785 771 785 4,900
2022/12/16 785 785 780 785 3,400
2022/12/15 785 793 785 789 800
2022/12/14 800 800 790 793 2,700
2022/12/13 798 801 791 795 3,100
2022/12/12 800 803 795 803 2,000
2022/12/09 801 810 801 809 3,400
2022/12/08 801 814 794 804 3,700
2022/12/07 806 809 806 807 1,200
2022/12/06 806 819 800 816 3,300
2022/12/05 811 818 811 812 700
2022/12/02 810 825 806 817 5,800
2022/12/01 823 825 814 825 2,000
2022/11/30 835 835 818 823 2,100
2022/11/29 814 823 810 823 3,900
2022/11/28 812 817 810 814 2,100
2022/11/25 812 818 809 818 4,900
2022/11/24 813 819 810 816 3,400
2022/11/22 815 819 809 814 3,800
2022/11/21 818 821 814 815 2,800
2022/11/18 821 822 819 822 1,500
2022/11/17 812 821 812 814 1,700
2022/11/16 821 821 813 819 2,500
2022/11/15 817 821 811 821 2,700
2022/11/14 828 828 810 822 4,400
2022/11/11 821 831 818 829 3,200
2022/11/10 842 842 818 818 2,000
2022/11/09 842 843 834 840 10,100
2022/11/08 845 845 838 843 2,700
2022/11/07 805 843 805 843 13,200
2022/11/04 872 880 870 880 3,900
2022/11/02 849 877 849 872 3,600
2022/11/01 866 875 864 864 1,000
2022/10/31 876 876 875 875 1,800
2022/10/28 860 872 860 870 1,200
2022/10/27 866 870 857 869 5,900
2022/10/26 863 878 853 855 3,300
2022/10/25 877 877 854 863 6,200
2022/10/24 903 903 870 883 2,300
2022/10/21 870 885 868 873 10,900
2022/10/20 884 913 882 900 23,500
2022/10/19 832 884 832 884 10,900
2022/10/18 813 832 813 832 2,300
2022/10/17 825 825 813 820 1,300
2022/10/14 825 838 822 825 2,700
2022/10/13 820 827 817 822 1,500
2022/10/12 840 840 822 822 2,800
2022/10/11 830 849 820 849 5,300
2022/10/07 839 854 832 845 4,400
2022/10/06 849 865 835 854 2,300
2022/10/05 843 861 843 855 4,500
2022/10/04 815 843 815 843 6,400
2022/10/03 802 821 802 811 5,700
2022/09/30 839 839 824 824 2,600
2022/09/29 824 834 817 834 1,800
2022/09/28 820 833 810 816 3,900
2022/09/27 836 839 821 829 3,800
2022/09/26 806 849 806 845 1,100
2022/09/22 811 846 807 816 7,100
2022/09/21 833 840 827 833 7,600
2022/09/20 897 897 845 845 9,200
2022/09/16 900 907 880 882 19,800
2022/09/15 924 935 906 935 17,600
2022/09/14 892 923 892 915 7,300
2022/09/13 919 938 910 922 14,200
2022/09/12 893 920 885 910 19,600
2022/09/09 885 887 874 885 5,000
2022/09/08 882 884 878 880 3,000
2022/09/07 856 877 856 877 1,500
2022/09/06 884 884 861 861 6,500
2022/09/05 890 890 880 883 2,100
2022/09/02 904 905 880 893 10,000
2022/09/01 925 925 901 905 3,000
2022/08/31 933 933 910 916 6,500
2022/08/30 915 950 910 921 21,900
2022/08/29 913 914 893 914 8,600
2022/08/26 896 920 896 913 19,700
2022/08/25 891 903 891 895 7,300
2022/08/24 885 892 885 890 4,100
2022/08/23 888 891 857 885 11,100
2022/08/22 880 887 880 887 2,500
2022/08/19 874 895 866 882 9,300
2022/08/18 876 878 869 869 3,000
2022/08/17 862 875 860 873 4,700
2022/08/16 850 865 850 865 3,100
2022/08/15 847 870 847 850 5,100
2022/08/12 859 866 850 854 8,100
2022/08/10 848 864 836 845 4,100
2022/08/09 858 858 844 848 3,400
2022/08/08 834 881 830 861 32,800
2022/08/05 850 850 830 838 16,400
2022/08/04 866 875 858 867 8,200
2022/08/03 871 876 854 866 5,600
2022/08/02 863 864 852 863 2,400
2022/08/01 854 868 850 863 5,300
2022/07/29 840 848 836 845 10,100
2022/07/28 849 850 839 840 3,200
2022/07/27 833 842 833 840 1,700
2022/07/26 845 845 836 839 2,100
2022/07/25 838 854 838 842 3,000
2022/07/22 841 854 835 842 5,900
2022/07/21 835 858 835 845 8,300
2022/07/20 845 857 833 838 6,000
2022/07/19 851 851 825 845 3,500
2022/07/15 839 852 829 845 4,700
2022/07/14 844 844 826 839 1,300
2022/07/13 838 845 833 833 1,300
2022/07/12 847 847 826 841 2,900
2022/07/11 856 856 843 851 3,200
2022/07/08 853 854 840 843 2,700
2022/07/07 856 856 834 838 2,500
2022/07/06 849 849 836 849 2,800
2022/07/05 830 850 830 849 1,900
2022/07/04 859 859 826 826 3,500
2022/07/01 868 868 820 844 12,700
2022/06/30 895 903 860 862 16,800
2022/06/29 859 875 857 871 3,900
2022/06/28 863 872 861 864 4,400
2022/06/27 867 874 858 874 10,200
2022/06/24 860 876 838 857 5,100
2022/06/23 821 865 821 852 11,400
2022/06/22 847 847 820 828 7,300
2022/06/21 836 863 836 843 11,900
2022/06/20 838 851 823 826 8,300
2022/06/17 836 838 810 828 18,900
2022/06/16 879 894 851 851 13,200
2022/06/15 898 898 863 879 20,500
2022/06/14 883 915 869 915 12,200
2022/06/13 912 912 880 887 17,300
2022/06/10 892 926 880 917 19,600
2022/06/09 938 985 904 904 90,400
2022/06/08 909 948 883 945 59,500
2022/06/07 934 934 872 874 26,100
2022/06/06 903 934 903 934 18,700
2022/06/03 951 965 902 902 25,900
2022/06/02 900 962 900 942 78,600
2022/06/01 911 911 890 890 10,900
2022/05/31 859 920 846 912 45,700
2022/05/30 830 850 830 837 6,900
2022/05/27 822 842 822 827 9,800
2022/05/26 823 845 820 822 12,900
2022/05/25 814 819 798 816 5,400
2022/05/24 836 837 802 814 20,100
2022/05/23 854 868 837 837 10,100
2022/05/20 841 868 818 847 28,800
2022/05/19 803 834 803 826 9,000
2022/05/18 813 820 802 810 11,900
2022/05/17 823 830 817 817 6,200
2022/05/16 813 822 807 812 6,500
2022/05/13 790 814 786 802 15,800
2022/05/12 786 806 778 795 9,800
2022/05/11 794 835 787 791 10,800
2022/05/10 802 829 772 809 32,200
2022/05/09 900 900 810 810 50,500
2022/05/06 918 940 900 900 111,000
2022/05/02 861 1,023 861 1,008 109,800
2022/04/28 877 913 877 906 8,300
2022/04/27 900 902 876 880 15,200
2022/04/26 897 918 896 900 9,000
2022/04/25 902 917 901 902 7,900
2022/04/22 930 937 910 928 10,500
2022/04/21 934 934 907 929 11,600
2022/04/20 940 941 924 924 6,100
2022/04/19 926 943 926 933 5,800
2022/04/18 968 970 923 925 20,200
2022/04/15 983 995 953 966 7,300
2022/04/14 1,016 1,016 966 983 25,000
2022/04/13 995 1,014 995 1,014 8,200
2022/04/12 1,004 1,024 994 1,007 5,800
2022/04/11 1,018 1,039 1,001 1,018 16,300
2022/04/08 984 1,001 982 1,000 5,100
2022/04/07 999 999 982 982 12,300
2022/04/06 1,020 1,020 993 996 9,200
2022/04/05 990 1,030 990 1,020 9,900
2022/04/04 1,006 1,008 991 993 8,800
2022/04/01 1,009 1,015 999 1,013 7,700
2022/03/31 1,018 1,030 1,003 1,023 9,700
2022/03/30 1,012 1,037 985 1,005 9,400
2022/03/29 1,001 1,022 1,000 1,010 11,700
2022/03/28 1,046 1,046 993 1,000 12,600
2022/03/25 1,020 1,043 1,001 1,043 20,400
2022/03/24 990 1,010 953 1,001 17,900
2022/03/23 981 1,012 981 986 18,500
2022/03/22 1,035 1,037 975 978 33,100
2022/03/18 1,071 1,089 1,047 1,058 31,500
2022/03/17 1,090 1,128 1,060 1,086 58,200
2022/03/16 1,120 1,189 1,097 1,140 76,300
2022/03/15 1,175 1,274 1,120 1,145 325,300
2022/03/14 940 1,085 935 1,085 91,900
2022/03/11 837 968 837 935 124,200
2022/03/10 805 864 805 837 30,600
2022/03/09 787 802 787 796 4,100
2022/03/08 793 807 785 790 9,000
2022/03/07 795 799 783 790 10,400
2022/03/04 828 828 785 810 12,700
2022/03/03 810 830 806 830 5,900
2022/03/02 800 820 788 820 11,000
2022/03/01 798 813 798 811 7,200
2022/02/28 770 800 761 788 13,900
2022/02/25 715 758 715 750 15,200
2022/02/24 740 742 698 700 22,700
2022/02/22 755 776 741 746 16,700
2022/02/21 786 786 772 783 2,600
2022/02/18 767 792 752 785 11,100
2022/02/17 790 790 772 776 8,800
2022/02/16 792 796 779 795 9,000
2022/02/15 801 820 766 767 35,300
2022/02/14 829 829 804 806 11,200
2022/02/10 818 830 816 829 5,700
2022/02/09 824 835 804 818 20,800
2022/02/08 808 825 796 817 14,500
2022/02/07 814 829 800 819 22,000
2022/02/04 881 890 793 826 182,500
2022/02/03 849 857 822 857 36,700
2022/02/02 822 852 820 849 20,500
2022/02/01 802 831 802 813 15,400
2022/01/31 774 800 761 800 19,000
2022/01/28 743 762 726 759 19,100
2022/01/27 779 795 738 739 37,100
2022/01/26 771 790 759 778 16,600
2022/01/25 829 829 766 767 38,600
2022/01/24 802 839 789 834 12,100
2022/01/21 783 804 773 803 28,000
2022/01/20 774 802 756 794 29,700
2022/01/19 793 805 752 769 44,800
2022/01/18 775 830 775 801 37,800
2022/01/17 807 807 772 785 22,200
2022/01/14 799 799 780 792 26,200
2022/01/13 821 824 803 809 21,900
2022/01/12 810 849 810 833 26,400
2022/01/11 820 826 808 809 8,600
2022/01/07 823 830 789 820 31,100
2022/01/06 849 849 817 821 52,100
2022/01/05 898 898 853 855 50,100
2022/01/04 913 929 890 898 58,500

このページの先頭へ