7743 (株)シード の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 585 | 587 | 574 | 582 | 154,000 | 582 |
| 2024-04-25 | 595 | 596 | 585 | 585 | 45,200 | 585 |
| 2024-04-24 | 594 | 599 | 590 | 595 | 98,000 | 595 |
| 2024-04-23 | 589 | 594 | 584 | 591 | 94,900 | 591 |
| 2024-04-22 | 583 | 593 | 581 | 586 | 93,400 | 586 |
| 2024-04-19 | 585 | 585 | 571 | 575 | 112,000 | 575 |
| 2024-04-18 | 587 | 597 | 585 | 587 | 86,200 | 587 |
| 2024-04-17 | 597 | 599 | 585 | 587 | 114,100 | 587 |
| 2024-04-16 | 607 | 607 | 595 | 597 | 85,300 | 597 |
| 2024-04-15 | 603 | 610 | 598 | 610 | 55,300 | 610 |
| 2024-04-12 | 606 | 611 | 603 | 607 | 93,100 | 607 |
| 2024-04-11 | 611 | 611 | 605 | 607 | 84,200 | 607 |
| 2024-04-10 | 618 | 624 | 611 | 617 | 64,000 | 617 |
| 2024-04-09 | 614 | 621 | 610 | 618 | 94,900 | 618 |
| 2024-04-08 | 624 | 626 | 609 | 610 | 97,900 | 610 |
| 2024-04-05 | 618 | 626 | 617 | 620 | 92,400 | 620 |
| 2024-04-04 | 633 | 637 | 621 | 628 | 122,500 | 628 |
| 2024-04-03 | 632 | 637 | 626 | 630 | 101,600 | 630 |
| 2024-04-02 | 645 | 645 | 627 | 632 | 110,000 | 632 |
| 2024-04-01 | 663 | 663 | 641 | 641 | 75,900 | 641 |
| 2024-03-29 | 643 | 663 | 640 | 663 | 120,200 | 663 |
| 2024-03-28 | 652 | 657 | 640 | 640 | 141,900 | 640 |
| 2024-03-27 | 668 | 671 | 664 | 669 | 88,500 | 669 |
| 2024-03-26 | 667 | 668 | 653 | 665 | 139,300 | 665 |
| 2024-03-25 | 670 | 673 | 660 | 661 | 142,300 | 661 |
| 2024-03-22 | 676 | 678 | 665 | 670 | 77,100 | 670 |
| 2024-03-21 | 671 | 675 | 664 | 671 | 110,700 | 671 |
| 2024-03-19 | 666 | 670 | 660 | 666 | 84,100 | 666 |
| 2024-03-18 | 654 | 667 | 652 | 667 | 138,100 | 667 |
| 2024-03-15 | 663 | 664 | 658 | 664 | 27,600 | 664 |
| 2024-03-14 | 650 | 662 | 648 | 662 | 62,300 | 662 |
| 2024-03-13 | 665 | 667 | 645 | 652 | 103,000 | 652 |
| 2024-03-12 | 654 | 665 | 646 | 664 | 82,100 | 664 |
| 2024-03-11 | 665 | 666 | 652 | 658 | 121,500 | 658 |
| 2024-03-08 | 663 | 676 | 660 | 668 | 104,100 | 668 |
| 2024-03-07 | 680 | 680 | 665 | 670 | 170,600 | 670 |
| 2024-03-06 | 680 | 683 | 671 | 682 | 362,700 | 682 |
| 2024-03-05 | 700 | 703 | 683 | 686 | 304,900 | 686 |
| 2024-03-04 | 713 | 720 | 706 | 709 | 79,700 | 709 |
| 2024-03-01 | 727 | 730 | 712 | 713 | 102,500 | 713 |
| 2024-02-29 | 701 | 725 | 701 | 718 | 82,700 | 718 |
| 2024-02-28 | 695 | 714 | 690 | 705 | 136,500 | 705 |
| 2024-02-27 | 709 | 712 | 691 | 703 | 133,200 | 703 |
| 2024-02-26 | 720 | 725 | 709 | 711 | 71,900 | 711 |
| 2024-02-22 | 730 | 730 | 712 | 720 | 61,100 | 720 |
| 2024-02-21 | 718 | 729 | 711 | 718 | 82,500 | 718 |
| 2024-02-20 | 725 | 744 | 713 | 718 | 215,000 | 718 |
| 2024-02-19 | 737 | 754 | 737 | 748 | 33,100 | 748 |
| 2024-02-16 | 701 | 734 | 698 | 732 | 58,700 | 732 |
| 2024-02-15 | 735 | 735 | 698 | 703 | 121,700 | 703 |
| 2024-02-14 | 738 | 739 | 730 | 732 | 69,000 | 732 |
| 2024-02-13 | 761 | 762 | 743 | 743 | 88,100 | 743 |
| 2024-02-09 | 765 | 780 | 751 | 759 | 110,500 | 759 |
| 2024-02-08 | 766 | 786 | 751 | 765 | 276,200 | 765 |
| 2024-02-07 | 805 | 812 | 783 | 802 | 282,000 | 802 |
| 2024-02-06 | 781 | 798 | 779 | 794 | 35,200 | 794 |
| 2024-02-05 | 785 | 790 | 776 | 781 | 27,100 | 781 |
| 2024-02-02 | 778 | 785 | 773 | 778 | 24,200 | 778 |
| 2024-02-01 | 786 | 786 | 776 | 776 | 23,900 | 776 |
| 2024-01-31 | 782 | 792 | 771 | 791 | 45,900 | 791 |
| 2024-01-30 | 801 | 803 | 781 | 781 | 153,600 | 781 |
| 2024-01-29 | 790 | 802 | 790 | 801 | 34,500 | 801 |
| 2024-01-26 | 795 | 797 | 787 | 787 | 39,500 | 787 |
| 2024-01-25 | 801 | 812 | 791 | 795 | 87,200 | 795 |
| 2024-01-24 | 806 | 809 | 799 | 804 | 27,200 | 804 |
| 2024-01-23 | 814 | 822 | 807 | 808 | 41,300 | 808 |
| 2024-01-22 | 811 | 819 | 811 | 813 | 20,500 | 813 |
| 2024-01-19 | 809 | 818 | 808 | 809 | 28,600 | 809 |
| 2024-01-18 | 807 | 816 | 805 | 809 | 23,500 | 809 |
| 2024-01-17 | 816 | 825 | 807 | 807 | 51,600 | 807 |
| 2024-01-16 | 831 | 831 | 815 | 816 | 31,000 | 816 |
| 2024-01-15 | 827 | 835 | 822 | 834 | 26,200 | 834 |
| 2024-01-12 | 833 | 836 | 817 | 830 | 57,000 | 830 |
| 2024-01-11 | 845 | 850 | 835 | 840 | 36,200 | 840 |
| 2024-01-10 | 862 | 864 | 842 | 845 | 34,800 | 845 |
| 2024-01-09 | 850 | 875 | 850 | 861 | 62,700 | 861 |
| 2024-01-05 | 838 | 848 | 817 | 843 | 54,700 | 843 |
| 2024-01-04 | 817 | 846 | 806 | 837 | 59,600 | 837 |
分割・併合履歴 ： [2018-06-27]1株→3株 [1995-03-28]1株→1.1株 [1990-03-27]1株→1.1株
