1. HOME >
  2. 株価時系列 >
  3. 9976 >
  4. 2023年

9976 (株)セキチュー の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,2781,2821,2481,2821,8001,282
2023-12-281,2651,2761,2481,2481,3001,248
2023-12-271,2721,2721,2411,2691,1001,269
2023-12-261,2501,2551,2501,2553001,255
2023-12-251,2751,2751,2561,2561,9001,256
2023-12-221,2521,2591,2511,2596001,259
2023-12-211,2691,2691,2691,2691001,269
2023-12-201,2671,2671,2671,2672,4001,267
2023-12-191,2681,2751,2681,2751,3001,275
2023-12-18---1,268-1,268
2023-12-151,2601,2681,2511,2689001,268
2023-12-141,2651,2681,2601,2689001,268
2023-12-131,2581,2681,2581,2686001,268
2023-12-121,2541,2561,2541,2561,1001,256
2023-12-111,2541,2541,2541,2541001,254
2023-12-081,2501,2541,2501,2501,0001,250
2023-12-07---1,250-1,250
2023-12-061,2611,2611,2451,2508001,250
2023-12-051,2311,2311,2311,2311001,231
2023-12-041,2501,2591,2501,2591,2001,259
2023-12-01---1,276-1,276
2023-11-30---1,276-1,276
2023-11-29---1,276-1,276
2023-11-28---1,276-1,276
2023-11-27---1,276-1,276
2023-11-241,2881,2881,2761,2766001,276
2023-11-221,2781,2811,2781,2803001,280
2023-11-211,2801,2801,2801,2801001,280
2023-11-201,2851,2851,2801,2802,3001,280
2023-11-171,2831,2851,2831,2858001,285
2023-11-161,2511,2861,2511,2751,5001,275
2023-11-151,2401,2511,2401,2515001,251
2023-11-14---1,240-1,240
2023-11-13---1,240-1,240
2023-11-101,2341,2401,2101,2401,0001,240
2023-11-091,2261,2261,2261,2263001,226
2023-11-081,2281,2561,2281,2562001,256
2023-11-071,2261,2261,2261,2265001,226
2023-11-061,2561,2571,2261,2268001,226
2023-11-02---1,256-1,256
2023-11-01---1,256-1,256
2023-10-31---1,256-1,256
2023-10-30---1,256-1,256
2023-10-27---1,256-1,256
2023-10-261,2561,2561,2561,2561001,256
2023-10-251,2721,2731,2721,2737001,273
2023-10-241,2571,2571,2571,2571001,257
2023-10-231,2571,2571,2571,2572001,257
2023-10-201,2741,2741,2571,2572,3001,257
2023-10-191,2651,2681,2651,2687001,268
2023-10-181,2651,2651,2601,2604001,260
2023-10-171,2721,2721,2541,2546001,254
2023-10-16---1,240-1,240
2023-10-131,2401,2401,2401,2402001,240
2023-10-121,2401,2401,2401,2401001,240
2023-10-111,2391,2391,2391,2391001,239
2023-10-101,2391,2391,2391,2391001,239
2023-10-061,2311,2311,2151,2153001,215
2023-10-051,2011,2401,2011,2401,2001,240
2023-10-041,2001,2031,2001,2037001,203
2023-10-031,2201,2201,2201,2204001,220
2023-10-021,2201,2201,2201,2201001,220
2023-09-291,2091,2461,2021,2273,2001,227
2023-09-281,2621,2761,2391,2393,2001,239
2023-09-271,2641,2641,2621,2629001,262
2023-09-261,2791,2791,2641,2645001,264
2023-09-251,2751,2751,2621,2651,7001,265
2023-09-221,2451,2571,2301,2578001,257
2023-09-211,2401,2471,2401,2476001,247
2023-09-201,2901,2901,2701,2702,4001,270
2023-09-191,2601,2681,2601,2686001,268
2023-09-151,2501,2581,2501,2583001,258
2023-09-141,2481,2481,2481,2481001,248
2023-09-13---1,229-1,229
2023-09-121,2301,2301,2291,2293001,229
2023-09-111,2311,2311,2301,2303001,230
2023-09-081,2531,2531,2531,2531001,253
2023-09-071,2301,2301,2301,2302001,230
2023-09-061,2261,2301,2261,2301,1001,230
2023-09-051,2381,2381,2381,2381001,238
2023-09-041,2571,2571,2271,2278001,227
2023-09-011,2411,2411,2411,2412001,241
2023-08-311,2401,2401,2401,2402001,240
2023-08-30---1,258-1,258
2023-08-291,2601,2601,2501,2587001,258
2023-08-28---1,230-1,230
2023-08-251,2541,2541,2301,2307001,230
2023-08-24---1,217-1,217
2023-08-231,2171,2171,2171,2171001,217
2023-08-22---1,230-1,230
2023-08-211,2401,2421,2301,2302,7001,230
2023-08-181,2631,2651,2461,2651,2001,265
2023-08-171,2621,2691,2531,2651,1001,265
2023-08-161,2411,2471,2391,2391,0001,239
2023-08-151,2561,2561,2561,2563001,256
2023-08-141,2451,2451,2451,2451001,245
2023-08-10---1,236-1,236
2023-08-09---1,236-1,236
2023-08-081,2361,2361,2361,2361001,236
2023-08-071,2371,2371,2371,2373001,237
2023-08-04---1,237-1,237
2023-08-031,2371,2371,2371,2371001,237
2023-08-021,2371,2371,2371,2371001,237
2023-08-011,2371,2371,2371,2372001,237
2023-07-311,2371,2371,2371,2371001,237
2023-07-28---1,251-1,251
2023-07-27---1,251-1,251
2023-07-261,2451,2511,2451,2516001,251
2023-07-251,2741,2751,2451,2452,2001,245
2023-07-241,2531,2531,2361,2365001,236
2023-07-211,2541,2541,2511,2536001,253
2023-07-201,2521,2551,2411,25414,6001,254
2023-07-191,2831,2891,2741,2773,3001,277
2023-07-181,2691,2761,2601,2763,3001,276
2023-07-141,2621,2621,2451,2602,2001,260
2023-07-131,2541,2651,2471,2601,5001,260
2023-07-121,2351,2691,2351,2664,0001,266
2023-07-111,2281,2301,2281,2304001,230
2023-07-101,2151,2151,2151,2151,1001,215
2023-07-071,2111,2111,2111,2112001,211
2023-07-061,2061,2111,2061,2117001,211
2023-07-05---1,208-1,208
2023-07-04---1,208-1,208
2023-07-031,2331,2331,2001,2083,7001,208
2023-06-301,2251,2341,2211,2253,6001,225
2023-06-291,2491,2731,2421,2487,7001,248
2023-06-281,2311,2341,2201,2348001,234
2023-06-271,2301,2301,2301,2303001,230
2023-06-261,2281,2301,2231,2303001,230
2023-06-231,2351,2351,2191,2283,0001,228
2023-06-221,2201,2341,2201,2321,9001,232
2023-06-211,2301,2311,2171,2176001,217
2023-06-201,2201,2321,2201,2322,7001,232
2023-06-191,2381,2381,2231,2321,3001,232
2023-06-161,2291,2341,2291,2307001,230
2023-06-151,2251,2291,2251,2291,0001,229
2023-06-141,2201,2201,2201,2201001,220
2023-06-131,2261,2261,2111,2201,4001,220
2023-06-12---1,210-1,210
2023-06-091,2101,2101,2101,2103001,210
2023-06-081,2121,2121,2121,2122001,212
2023-06-07---1,222-1,222
2023-06-06---1,222-1,222
2023-06-051,2091,2221,2091,2222001,222
2023-06-02---1,208-1,208
2023-06-011,2091,2091,2081,2084001,208
2023-05-31---1,220-1,220
2023-05-301,2201,2201,2201,2201001,220
2023-05-291,2231,2231,2231,2236001,223
2023-05-261,2241,2241,2121,2122001,212
2023-05-251,2241,2241,2241,2247001,224
2023-05-241,2231,2231,2221,2238001,223
2023-05-231,2151,2251,2151,2153001,215
2023-05-221,2151,2151,2151,2152,7001,215
2023-05-191,2221,2251,2181,2258001,225
2023-05-181,2181,2211,2161,2211,0001,221
2023-05-171,2131,2151,2131,2155001,215
2023-05-161,2041,2131,2041,2137001,213
2023-05-151,2041,2041,2041,2041001,204
2023-05-12---1,204-1,204
2023-05-11---1,204-1,204
2023-05-10---1,204-1,204
2023-05-091,2011,2041,2011,2042001,204
2023-05-081,2061,2101,2001,2107001,210
2023-05-021,2051,2051,2051,2053001,205
2023-05-011,2041,2151,2041,2058001,205
2023-04-281,2001,2121,2001,2121,3001,212
2023-04-271,2101,2101,2001,2051,1001,205
2023-04-261,2101,2101,2101,2101001,210
2023-04-251,2061,2061,2061,2066001,206
2023-04-241,2061,2061,2061,2063001,206
2023-04-21---1,199-1,199
2023-04-201,1991,2001,1991,1992,9001,199
2023-04-191,2001,2101,1961,2101,9001,210
2023-04-181,2001,2001,1981,1984001,198
2023-04-171,1951,2031,1921,2001,6001,200
2023-04-141,1951,1951,1901,1907001,190
2023-04-131,2041,2041,1921,1921,0001,192
2023-04-121,2021,2021,2001,2002001,200
2023-04-111,2001,2001,2001,2001001,200
2023-04-101,2071,2071,1921,1926001,192
2023-04-071,1831,2041,1831,1901,1001,190
2023-04-061,2021,2021,2021,2022001,202
2023-04-051,2141,2141,2051,2109001,210
2023-04-041,2211,2241,2151,2152,6001,215
2023-04-031,2251,2251,2201,2211,2001,221
2023-03-311,2501,2561,2021,22818,0001,228
2023-03-301,3201,3251,2931,31519,2001,315
2023-03-291,2641,3001,2561,2907,5001,290
2023-03-281,2661,2671,2591,2661,2001,266
2023-03-271,2551,2701,2551,2601,2001,260
2023-03-241,2561,2561,2551,2551,5001,255
2023-03-231,2441,2551,2441,2553001,255
2023-03-221,2551,2551,2421,2428001,242
2023-03-201,2561,2561,2521,2522,5001,252
2023-03-171,2351,2561,2351,2567001,256
2023-03-161,2301,2321,2211,2231,7001,223
2023-03-151,2361,2361,2321,2325001,232
2023-03-141,2421,2421,2281,2287001,228
2023-03-131,2451,2481,2451,2451,0001,245
2023-03-101,2411,2451,2411,2454001,245
2023-03-091,2411,2451,2411,2417001,241
2023-03-081,2401,2401,2401,2401001,240
2023-03-071,2421,2421,2401,2407001,240
2023-03-061,2511,2511,2451,2452001,245
2023-03-031,2481,2501,2411,2427001,242
2023-03-021,2411,2411,2411,2411001,241
2023-03-01---1,251-1,251
2023-02-281,2511,2511,2511,2511001,251
2023-02-271,2461,2561,2461,2551,2001,255
2023-02-241,2841,2841,2731,2761,0001,276
2023-02-221,2641,2781,2641,2684001,268
2023-02-211,2751,2751,2641,2643001,264
2023-02-201,2761,2761,2761,2762,2001,276
2023-02-171,2531,2601,2301,2604,2001,260
2023-02-161,2571,2871,2541,2853,1001,285
2023-02-151,2491,2591,2491,2571,3001,257
2023-02-141,2361,2411,2341,2411,3001,241
2023-02-131,2411,2411,2371,2375001,237
2023-02-101,2401,2541,2401,2416001,241
2023-02-091,2701,2701,2351,2351,1001,235
2023-02-08---1,240-1,240
2023-02-071,2341,2691,2341,2402,0001,240
2023-02-061,2431,2431,2421,2423001,242
2023-02-031,2311,2311,2311,2311001,231
2023-02-021,2451,2451,2261,2311,1001,231
2023-02-011,2401,2471,2401,2473001,247
2023-01-311,2431,2431,2401,2404001,240
2023-01-301,2271,2641,2271,2601,4001,260
2023-01-271,2401,2401,2321,2322001,232
2023-01-26---1,244-1,244
2023-01-251,2491,2491,2341,2442,4001,244
2023-01-241,2261,2281,2261,2285001,228
2023-01-231,2251,2251,2201,2201,1001,220
2023-01-201,2391,2391,2201,2202,9001,220
2023-01-191,2241,2341,2241,2341,1001,234
2023-01-181,2221,2241,2221,2241,1001,224
2023-01-171,2301,2301,2301,2301001,230
2023-01-161,2251,2251,2251,2251001,225
2023-01-131,2001,2211,1941,2211,0001,221
2023-01-121,1771,2341,1771,2341,3001,234
2023-01-111,1731,1951,1731,1952001,195
2023-01-101,1701,1731,1701,1732,7001,173
2023-01-061,1931,1931,1751,1752,2001,175
2023-01-051,1901,1931,1901,1932001,193
2023-01-041,2291,2291,1921,1924,9001,192

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