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 |
|---|---|---|---|---|---|---|
| 2024-09-10 | 513 | 513 | 509 | 512 | 21,900 | 512 |
| 2024-09-09 | 506 | 512 | 501 | 507 | 69,500 | 507 |
| 2024-09-06 | 516 | 521 | 512 | 515 | 42,000 | 515 |
| 2024-09-05 | 511 | 525 | 510 | 514 | 74,800 | 514 |
| 2024-09-04 | 516 | 517 | 507 | 508 | 123,300 | 508 |
| 2024-09-03 | 524 | 527 | 522 | 522 | 26,200 | 522 |
| 2024-09-02 | 530 | 530 | 520 | 524 | 38,500 | 524 |
| 2024-08-30 | 522 | 527 | 518 | 524 | 27,700 | 524 |
| 2024-08-29 | 522 | 527 | 519 | 520 | 32,500 | 520 |
| 2024-08-28 | 533 | 534 | 520 | 520 | 85,300 | 520 |
| 2024-08-27 | 526 | 538 | 526 | 536 | 84,900 | 536 |
| 2024-08-26 | 525 | 527 | 522 | 526 | 39,400 | 526 |
| 2024-08-23 | 529 | 532 | 521 | 524 | 52,400 | 524 |
| 2024-08-22 | 515 | 529 | 515 | 524 | 66,400 | 524 |
| 2024-08-21 | 514 | 515 | 511 | 511 | 25,200 | 511 |
| 2024-08-20 | 518 | 518 | 512 | 512 | 20,500 | 512 |
| 2024-08-19 | 521 | 522 | 511 | 511 | 45,200 | 511 |
| 2024-08-16 | 522 | 523 | 515 | 519 | 53,200 | 519 |
| 2024-08-15 | 517 | 518 | 512 | 516 | 25,000 | 516 |
| 2024-08-14 | 515 | 520 | 510 | 514 | 37,500 | 514 |
| 2024-08-13 | 513 | 519 | 510 | 514 | 45,400 | 514 |
| 2024-08-09 | 510 | 510 | 494 | 500 | 94,100 | 500 |
| 2024-08-08 | 507 | 513 | 494 | 502 | 135,900 | 502 |
| 2024-08-07 | 492 | 521 | 492 | 506 | 278,900 | 506 |
| 2024-08-06 | 451 | 480 | 451 | 468 | 171,600 | 468 |
| 2024-08-05 | 487 | 490 | 433 | 433 | 337,200 | 433 |
| 2024-08-02 | 539 | 539 | 513 | 513 | 226,000 | 513 |
| 2024-08-01 | 567 | 567 | 546 | 549 | 114,900 | 549 |
| 2024-07-31 | 555 | 565 | 553 | 565 | 57,500 | 565 |
| 2024-07-30 | 565 | 565 | 554 | 554 | 137,600 | 554 |
| 2024-07-29 | 566 | 568 | 560 | 567 | 40,100 | 567 |
| 2024-07-26 | 560 | 565 | 557 | 557 | 35,700 | 557 |
| 2024-07-25 | 560 | 566 | 555 | 561 | 72,000 | 561 |
| 2024-07-24 | 570 | 571 | 561 | 562 | 64,100 | 562 |
| 2024-07-23 | 571 | 576 | 570 | 573 | 35,800 | 573 |
| 2024-07-22 | 575 | 579 | 567 | 570 | 42,800 | 570 |
| 2024-07-19 | 582 | 582 | 573 | 575 | 48,900 | 575 |
| 2024-07-18 | 584 | 588 | 579 | 579 | 84,600 | 579 |
| 2024-07-17 | 579 | 584 | 577 | 584 | 47,000 | 584 |
| 2024-07-16 | 580 | 583 | 575 | 579 | 48,600 | 579 |
| 2024-07-12 | 564 | 581 | 564 | 578 | 64,000 | 578 |
| 2024-07-11 | 569 | 574 | 565 | 567 | 86,400 | 567 |
| 2024-07-10 | 567 | 567 | 560 | 565 | 55,900 | 565 |
| 2024-07-09 | 570 | 573 | 561 | 567 | 72,300 | 567 |
| 2024-07-08 | 585 | 585 | 570 | 570 | 91,500 | 570 |
| 2024-07-05 | 579 | 589 | 574 | 578 | 176,900 | 578 |
| 2024-07-04 | 559 | 566 | 555 | 566 | 62,900 | 566 |
| 2024-07-03 | 556 | 559 | 553 | 559 | 35,300 | 559 |
| 2024-07-02 | 560 | 563 | 553 | 555 | 52,400 | 555 |
| 2024-07-01 | 559 | 561 | 554 | 557 | 32,100 | 557 |
| 2024-06-28 | 567 | 567 | 555 | 558 | 56,200 | 558 |
| 2024-06-27 | 560 | 567 | 559 | 559 | 47,400 | 559 |
| 2024-06-26 | 568 | 568 | 558 | 561 | 46,600 | 561 |
| 2024-06-25 | 562 | 565 | 556 | 560 | 70,300 | 560 |
| 2024-06-24 | 559 | 563 | 553 | 558 | 43,700 | 558 |
| 2024-06-21 | 551 | 564 | 550 | 558 | 81,300 | 558 |
| 2024-06-20 | 545 | 555 | 545 | 547 | 73,700 | 547 |
| 2024-06-19 | 553 | 554 | 546 | 550 | 37,500 | 550 |
| 2024-06-18 | 552 | 555 | 550 | 551 | 39,700 | 551 |
| 2024-06-17 | 563 | 563 | 551 | 551 | 53,000 | 551 |
| 2024-06-14 | 557 | 566 | 555 | 561 | 41,400 | 561 |
| 2024-06-13 | 565 | 567 | 558 | 560 | 37,700 | 560 |
| 2024-06-12 | 569 | 571 | 563 | 567 | 27,200 | 567 |
| 2024-06-11 | 577 | 579 | 571 | 572 | 26,000 | 572 |
| 2024-06-10 | 566 | 579 | 564 | 578 | 48,600 | 578 |
| 2024-06-07 | 559 | 568 | 558 | 561 | 66,100 | 561 |
| 2024-06-06 | 565 | 567 | 556 | 559 | 52,400 | 559 |
| 2024-06-05 | 567 | 568 | 561 | 564 | 44,600 | 564 |
| 2024-06-04 | 569 | 571 | 561 | 567 | 64,700 | 567 |
| 2024-06-03 | 570 | 572 | 568 | 569 | 40,300 | 569 |
| 2024-05-31 | 560 | 570 | 560 | 570 | 40,300 | 570 |
| 2024-05-30 | 550 | 561 | 546 | 561 | 76,000 | 561 |
| 2024-05-29 | 562 | 564 | 554 | 555 | 62,600 | 555 |
| 2024-05-28 | 570 | 577 | 561 | 562 | 145,400 | 562 |
| 2024-05-27 | 578 | 578 | 564 | 570 | 59,300 | 570 |
| 2024-05-24 | 563 | 574 | 562 | 571 | 67,000 | 571 |
| 2024-05-23 | 572 | 572 | 565 | 568 | 78,500 | 568 |
| 2024-05-22 | 581 | 581 | 570 | 572 | 62,400 | 572 |
| 2024-05-21 | 586 | 592 | 578 | 582 | 98,600 | 582 |
| 2024-05-20 | 594 | 597 | 585 | 585 | 70,600 | 585 |
| 2024-05-17 | 592 | 593 | 584 | 590 | 43,200 | 590 |
| 2024-05-16 | 608 | 608 | 583 | 593 | 118,200 | 593 |
| 2024-05-15 | 599 | 605 | 593 | 602 | 69,800 | 602 |
| 2024-05-14 | 598 | 604 | 587 | 592 | 98,800 | 592 |
| 2024-05-13 | 594 | 597 | 580 | 595 | 77,100 | 595 |
| 2024-05-10 | 599 | 605 | 590 | 594 | 47,000 | 594 |
| 2024-05-09 | 614 | 625 | 595 | 598 | 95,300 | 598 |
| 2024-05-08 | 605 | 628 | 605 | 610 | 205,300 | 610 |
| 2024-05-07 | 592 | 592 | 582 | 585 | 41,000 | 585 |
| 2024-05-02 | 586 | 590 | 584 | 589 | 33,700 | 589 |
| 2024-05-01 | 590 | 594 | 582 | 585 | 36,500 | 585 |
| 2024-04-30 | 583 | 590 | 583 | 590 | 34,300 | 590 |
| 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
