1. HOME >
  2. 株価時系列 >
  3. 9976 >
  4. 2021年

9976 (株)セキチュー の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,7001,7951,6661,7951,3001,795
2021-12-291,7201,7201,6661,6665001,666
2021-12-281,6801,6801,6801,6801001,680
2021-12-271,6801,6921,6551,6891,8001,689
2021-12-241,7611,7611,7221,7601,2001,760
2021-12-231,7651,7901,7651,7904001,790
2021-12-221,8141,8141,8041,8046001,804
2021-12-211,8421,8421,8351,8353001,835
2021-12-201,7991,8571,7821,8173,2001,817
2021-12-171,7401,7501,7401,7506001,750
2021-12-161,7481,7501,7311,7407001,740
2021-12-151,7391,7391,7391,7391,0001,739
2021-12-141,6861,7111,6861,7114001,711
2021-12-131,7071,7071,7071,7071001,707
2021-12-101,6821,6821,6821,6821001,682
2021-12-09---1,682-1,682
2021-12-081,6601,6821,6601,6824001,682
2021-12-071,6521,6521,6521,6523001,652
2021-12-061,7111,7111,7111,7111001,711
2021-12-031,6521,7211,6521,7214001,721
2021-12-021,7251,7251,7251,7251,1001,725
2021-12-011,6901,6901,6851,6852001,685
2021-11-301,7001,7001,7001,7001001,700
2021-11-291,6601,6601,6601,6601001,660
2021-11-26---1,700-1,700
2021-11-251,6901,7121,6901,7001,1001,700
2021-11-241,6901,6901,6901,6901001,690
2021-11-221,6601,6871,6601,6872,3001,687
2021-11-191,7001,7001,7001,7001001,700
2021-11-181,6801,6801,6801,6805001,680
2021-11-171,6901,7001,6751,6769001,676
2021-11-161,6861,6891,6771,6775001,677
2021-11-15---1,671-1,671
2021-11-121,6681,6711,6681,6713001,671
2021-11-111,6711,6711,6711,6711001,671
2021-11-101,7021,7021,6571,6579001,657
2021-11-091,6791,7201,6791,7025001,702
2021-11-081,7201,7201,6801,6806001,680
2021-11-051,6861,6901,6861,6904001,690
2021-11-041,6861,6861,6861,6861001,686
2021-11-021,7001,7001,7001,7001001,700
2021-11-011,7261,7261,6851,7008001,700
2021-10-291,7451,7451,7451,7451001,745
2021-10-281,7211,7211,7211,7211001,721
2021-10-27---1,743-1,743
2021-10-261,7201,7431,7201,7432001,743
2021-10-251,7381,7381,7151,7156001,715
2021-10-22---1,719-1,719
2021-10-211,7191,7191,7191,7191001,719
2021-10-201,7351,7581,7351,7581,7001,758
2021-10-191,7351,7351,7311,7314001,731
2021-10-18---1,695-1,695
2021-10-151,6951,7001,6951,6957001,695
2021-10-14---1,693-1,693
2021-10-131,6931,6931,6931,6931001,693
2021-10-12---1,693-1,693
2021-10-111,6931,6931,6931,6931001,693
2021-10-081,6721,6721,6721,6723001,672
2021-10-07---1,675-1,675
2021-10-061,6601,6791,6601,6754001,675
2021-10-051,6931,6931,6561,6567001,656
2021-10-041,7001,7001,6921,6923001,692
2021-10-011,6871,7201,6871,7201,3001,720
2021-09-301,7711,8201,7531,7675,0001,767
2021-09-291,7691,7691,7461,7501,6001,750
2021-09-281,7401,7651,7401,7651,0001,765
2021-09-271,7671,7671,7651,7652001,765
2021-09-241,7691,7691,7501,7509001,750
2021-09-221,7161,7501,7161,7503001,750
2021-09-211,7691,7691,7161,7162,3001,716
2021-09-171,7691,7691,7691,7693001,769
2021-09-161,7601,7601,7601,7602001,760
2021-09-151,7721,7721,7401,7508001,750
2021-09-141,7501,7501,7401,7407001,740
2021-09-131,7341,7491,7341,7498001,749
2021-09-10---1,725-1,725
2021-09-091,7251,7251,7251,7251001,725
2021-09-081,7451,7451,7451,7451001,745
2021-09-071,7161,7351,7161,7352001,735
2021-09-061,7101,7171,7101,7144001,714
2021-09-031,7361,7361,7361,7361001,736
2021-09-02---1,749-1,749
2021-09-011,7491,7491,7491,7491,5001,749
2021-08-31---1,749-1,749
2021-08-30---1,749-1,749
2021-08-27---1,749-1,749
2021-08-26---1,749-1,749
2021-08-251,7491,7491,7491,7494001,749
2021-08-241,7501,7501,7501,7503001,750
2021-08-231,7701,7801,7401,7401,4001,740
2021-08-201,7481,7481,7481,7481,7001,748
2021-08-191,7791,7791,7301,7485001,748
2021-08-181,7101,7101,7101,7101001,710
2021-08-171,7111,7111,7011,7013001,701
2021-08-161,6901,7141,6891,7131,6001,713
2021-08-131,6921,6981,6911,6983001,698
2021-08-121,6811,6981,6791,6985001,698
2021-08-111,7011,7011,6991,6992001,699
2021-08-101,6901,7021,6901,7022001,702
2021-08-06---1,700-1,700
2021-08-05---1,700-1,700
2021-08-04---1,700-1,700
2021-08-031,7001,7001,7001,7003001,700
2021-08-021,7001,7001,6941,6943001,694
2021-07-301,7251,7271,6991,6995001,699
2021-07-291,7331,7331,7041,7043001,704
2021-07-281,7011,7011,7011,7011001,701
2021-07-27---1,695-1,695
2021-07-261,7521,7521,6801,6951,4001,695
2021-07-211,7581,7581,7581,7587001,758
2021-07-201,8001,8151,6801,70618,6001,706
2021-07-191,7611,7881,7561,7853,1001,785
2021-07-161,7701,7701,7601,7612,4001,761
2021-07-151,7981,7981,7301,7693,1001,769
2021-07-141,7371,7761,7371,7763,3001,776
2021-07-131,7101,7501,7101,7382,1001,738
2021-07-121,7011,7301,7011,7101,7001,710
2021-07-091,6781,7131,6511,7101,8001,710
2021-07-081,6881,6881,6781,6784001,678
2021-07-071,6951,6951,6951,6953001,695
2021-07-061,6841,6951,6761,6956001,695
2021-07-051,7001,7381,6781,6981,2001,698
2021-07-021,7491,7491,6901,7002,3001,700
2021-07-011,7551,7551,7001,7122,3001,712
2021-06-301,7401,7441,7351,7351,6001,735
2021-06-291,7381,7381,7301,7309001,730
2021-06-281,7511,7511,7061,7068001,706
2021-06-251,7541,7541,7541,7542,5001,754
2021-06-241,7141,7141,7141,7141001,714
2021-06-231,6741,6741,6741,6742001,674
2021-06-221,6981,6981,6751,6755001,675
2021-06-211,6821,6821,6661,6682,9001,668
2021-06-181,7391,7391,7011,7013,0001,701
2021-06-171,7061,7421,7021,7391,0001,739
2021-06-161,7231,7241,7101,7111,4001,711
2021-06-151,7401,7401,7211,7211,3001,721
2021-06-141,7311,7421,7311,7424001,742
2021-06-11---1,730-1,730
2021-06-101,7301,7301,7301,7305001,730
2021-06-091,7501,7501,7441,7443001,744
2021-06-081,7761,7761,7441,7441,5001,744
2021-06-071,7471,7601,7471,7605001,760
2021-06-041,7501,7501,7501,7501001,750
2021-06-031,7281,7351,7281,7352,8001,735
2021-06-021,7001,7291,6651,6828001,682
2021-06-011,7001,7001,6741,7005001,700
2021-05-311,6871,7231,6611,7229001,722
2021-05-281,6811,6811,6811,6814001,681
2021-05-271,7191,7191,7191,7191001,719
2021-05-261,7221,7221,7191,7192001,719
2021-05-251,7451,7451,7401,7406001,740
2021-05-241,7451,7451,7401,7445001,744
2021-05-21---1,745-1,745
2021-05-201,7491,7491,7451,7452,0001,745
2021-05-191,7111,7151,7081,7154001,715
2021-05-181,7191,7201,7081,7201,6001,720
2021-05-17---1,653-1,653
2021-05-14---1,653-1,653
2021-05-131,6651,6651,6531,6536001,653
2021-05-121,6541,6541,6521,6525001,652
2021-05-111,6701,6721,6701,6717001,671
2021-05-101,6751,7101,6501,7101,5001,710
2021-05-071,6951,6961,6551,6551,0001,655
2021-05-061,7021,7041,6641,6649001,664
2021-04-301,6501,7021,6501,7027001,702
2021-04-281,6881,7091,6501,6501,9001,650
2021-04-271,6801,6801,6801,6801001,680
2021-04-26---1,679-1,679
2021-04-231,6531,6791,6511,6798001,679
2021-04-221,6851,6851,6721,6806001,680
2021-04-211,6621,6861,6201,6851,9001,685
2021-04-201,6611,7011,6611,6972,4001,697
2021-04-191,6851,6941,6821,6941,5001,694
2021-04-161,7021,7021,6851,6851,3001,685
2021-04-151,6901,6901,6811,6811,4001,681
2021-04-141,7081,7091,6751,6801,6001,680
2021-04-131,7211,7461,7081,7082,4001,708
2021-04-121,7231,7651,7221,7241,2001,724
2021-04-091,7461,7591,7201,7592,0001,759
2021-04-081,7761,7791,7451,7451,4001,745
2021-04-071,7531,7881,7511,7523,0001,752
2021-04-061,8101,8101,7531,7536,0001,753
2021-04-051,8591,8601,7701,81013,8001,810
2021-04-021,8501,8661,8171,85054,0001,850
2021-04-012,0312,1502,0222,15040,4002,150
2021-03-311,9382,0001,9301,98014,0001,980
2021-03-301,9351,9351,9001,9282,5001,928
2021-03-291,8991,9381,8991,9206,4001,920
2021-03-261,8681,8891,8601,8873,4001,887
2021-03-251,8781,8851,8681,8681,5001,868
2021-03-241,8881,9091,8791,8891,4001,889
2021-03-231,9011,9061,8981,9052,0001,905
2021-03-221,8981,9101,8951,9068,9001,906
2021-03-191,8701,8821,8581,8822,7001,882
2021-03-181,8801,8801,8701,8751,5001,875
2021-03-171,8601,8801,8441,8754,6001,875
2021-03-161,8551,8791,8451,8603,0001,860
2021-03-151,8001,8531,7951,8244,2001,824
2021-03-121,7781,7891,7781,7861,0001,786
2021-03-111,7701,7761,7701,7765001,776
2021-03-101,7611,7691,7611,7694001,769
2021-03-091,7621,7621,7581,7585001,758
2021-03-081,7691,7691,7581,7621,2001,762
2021-03-051,7541,7561,7491,7492,1001,749
2021-03-041,7701,7701,7561,7564,8001,756
2021-03-031,7121,7171,7101,7176001,717
2021-03-021,6971,6971,6971,6976001,697
2021-03-011,6981,6981,6971,6974001,697
2021-02-261,7211,7211,6601,6601,0001,660
2021-02-251,7661,7661,7121,7129001,712
2021-02-241,7411,7621,7101,7621,9001,762
2021-02-221,7621,7621,7411,7412,3001,741
2021-02-191,7311,7691,7311,7621,0001,762
2021-02-181,7571,7701,7101,7305,2001,730
2021-02-171,7581,8041,7581,7984,0001,798
2021-02-161,7301,7591,7301,7591,6001,759
2021-02-151,7081,7581,7081,7302,9001,730
2021-02-121,7641,7641,7251,7621,2001,762
2021-02-101,7301,7571,7251,7571,6001,757
2021-02-091,7331,7331,7331,7332001,733
2021-02-081,7301,7691,7301,7612,2001,761
2021-02-051,7301,7301,7221,7221,1001,722
2021-02-041,7111,7441,7111,7397001,739
2021-02-031,7141,7141,7141,7142001,714
2021-02-021,7141,7141,7141,7142001,714
2021-02-011,7101,7401,7091,7137001,713
2021-01-291,7321,7321,7321,7326001,732
2021-01-281,7181,7701,7031,7302,0001,730
2021-01-271,7761,7761,7581,7581,1001,758
2021-01-261,7651,7651,7651,7652001,765
2021-01-251,8101,8101,7621,7621,3001,762
2021-01-221,7711,7891,7711,7898001,789
2021-01-211,8231,8231,7401,7531,5001,753
2021-01-201,7781,7971,7781,7862,9001,786
2021-01-191,7651,7851,7651,7761,1001,776
2021-01-181,7471,7601,7471,7551,0001,755
2021-01-151,7701,7701,7501,7659001,765
2021-01-141,7351,7791,7331,7472,6001,747
2021-01-131,7221,7301,7221,7301,0001,730
2021-01-121,7161,7321,7161,7202,3001,720
2021-01-081,6901,7091,6901,7098001,709
2021-01-071,6651,6931,6651,6901,3001,690
2021-01-061,6901,7011,6551,6766,2001,676
2021-01-051,6721,7131,6721,7001,5001,700
2021-01-041,7391,7391,6381,6723,9001,672

分割・併合履歴 ： [2018-08-16]1株→0.5株 [1995-02-15]1株→1.2株