7743 (株)シードの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	806	824	805	817	49,000	817
2023-12-28	790	817	788	813	55,000	813
2023-12-27	770	794	770	791	52,800	791
2023-12-26	788	793	765	767	51,100	767
2023-12-25	795	795	776	786	32,300	786
2023-12-22	782	794	782	793	23,800	793
2023-12-21	793	793	782	782	19,400	782
2023-12-20	789	800	783	793	30,900	793
2023-12-19	788	792	773	791	25,600	791
2023-12-18	790	801	768	780	74,700	780
2023-12-15	784	804	779	804	44,900	804
2023-12-14	821	821	788	789	41,400	789
2023-12-13	831	839	813	813	37,800	813
2023-12-12	834	840	823	828	32,900	828
2023-12-11	813	834	813	826	32,000	826
2023-12-08	805	828	798	813	65,100	813
2023-12-07	814	822	797	817	44,800	817
2023-12-06	804	816	804	814	26,600	814
2023-12-05	826	841	807	808	44,200	808
2023-12-04	833	842	824	837	34,500	837
2023-12-01	849	869	835	837	57,400	837
2023-11-30	830	853	821	852	63,500	852
2023-11-29	828	838	821	830	72,100	830
2023-11-28	849	856	830	833	77,700	833
2023-11-27	815	850	815	850	92,400	850
2023-11-24	807	836	804	815	76,000	815
2023-11-22	792	816	778	806	52,800	806
2023-11-21	809	812	788	791	126,100	791
2023-11-20	815	830	790	819	134,200	819
2023-11-17	778	833	778	816	166,900	816
2023-11-16	803	813	777	777	106,400	777
2023-11-15	759	812	755	804	212,100	804
2023-11-14	749	772	704	762	492,900	762
2023-11-13	705	730	661	719	211,400	719
2023-11-10	707	715	701	707	73,000	707
2023-11-09	700	728	699	728	67,900	728
2023-11-08	750	751	700	700	97,400	700
2023-11-07	761	766	748	751	36,700	751
2023-11-06	764	768	747	763	80,300	763
2023-11-02	783	783	760	764	84,300	764
2023-11-01	789	792	780	787	38,700	787
2023-10-31	768	790	758	785	67,400	785
2023-10-30	776	783	758	764	125,000	764
2023-10-27	750	775	745	775	41,500	775
2023-10-26	747	760	747	750	44,000	750
2023-10-25	767	772	755	755	56,200	755
2023-10-24	743	766	729	761	79,500	761
2023-10-23	771	773	750	750	69,600	750
2023-10-20	794	794	753	771	112,100	771
2023-10-19	785	804	778	796	65,300	796
2023-10-18	798	809	790	809	44,300	809
2023-10-17	776	799	776	794	59,700	794
2023-10-16	773	785	752	780	125,500	780
2023-10-13	821	824	780	793	106,000	793
2023-10-12	810	838	792	838	65,700	838
2023-10-11	841	841	815	815	76,100	815
2023-10-10	870	892	844	847	112,400	847
2023-10-06	838	865	837	865	86,800	865
2023-10-05	801	833	798	830	59,900	830
2023-10-04	792	814	767	804	122,000	804
2023-10-03	808	826	804	822	51,400	822
2023-10-02	820	839	812	819	62,400	819
2023-09-29	853	859	828	831	82,800	831
2023-09-28	839	864	837	847	79,500	847
2023-09-27	843	843	814	840	103,900	840
2023-09-26	840	847	830	843	73,200	843
2023-09-25	812	857	802	840	169,700	840
2023-09-22	787	812	780	808	125,300	808
2023-09-21	801	815	786	789	70,300	789
2023-09-20	809	819	798	798	51,200	798
2023-09-19	805	814	778	814	63,200	814
2023-09-15	801	830	789	803	151,300	803
2023-09-14	750	810	747	801	128,300	801
2023-09-13	753	754	732	752	111,700	752
2023-09-12	767	774	758	758	26,700	758
2023-09-11	776	781	759	772	42,100	772
2023-09-08	786	794	774	776	55,600	776
2023-09-07	785	810	785	793	53,800	793
2023-09-06	789	793	773	793	62,700	793
2023-09-05	782	794	769	794	108,200	794
2023-09-04	800	800	777	797	115,100	797
2023-09-01	805	828	798	806	104,600	806
2023-08-31	792	814	765	813	173,500	813
2023-08-30	855	875	795	807	358,100	807
2023-08-29	829	849	827	842	218,800	842
2023-08-28	784	814	783	814	166,900	814
2023-08-25	754	789	750	770	204,700	770
2023-08-24	738	763	736	760	144,600	760
2023-08-23	728	738	721	736	100,300	736
2023-08-22	702	734	696	725	137,100	725
2023-08-21	672	710	672	694	93,300	694
2023-08-18	667	667	659	664	17,200	664
2023-08-17	676	676	658	668	59,100	668
2023-08-16	654	677	652	671	83,600	671
2023-08-15	649	656	647	653	64,400	653
2023-08-14	647	654	639	646	51,900	646
2023-08-10	630	658	625	640	132,700	640
2023-08-09	600	601	596	601	10,200	601
2023-08-08	598	601	595	600	10,400	600
2023-08-07	592	600	591	599	7,700	599
2023-08-04	595	595	588	592	10,600	592
2023-08-03	594	595	588	591	16,900	591
2023-08-02	602	602	593	595	30,200	595
2023-08-01	612	612	601	602	28,000	602
2023-07-31	587	611	587	611	58,700	611
2023-07-28	603	605	581	581	135,000	581
2023-07-27	610	610	601	610	19,000	610
2023-07-26	599	610	592	610	33,100	610
2023-07-25	600	600	594	598	28,000	598
2023-07-24	594	595	586	593	22,300	593
2023-07-21	587	596	584	594	22,300	594
2023-07-20	586	587	580	587	11,600	587
2023-07-19	586	587	581	586	20,300	586
2023-07-18	590	594	575	581	45,600	581
2023-07-14	582	588	579	585	44,300	585
2023-07-13	577	581	573	581	29,300	581
2023-07-12	580	581	575	578	11,500	578
2023-07-11	580	582	577	578	12,800	578
2023-07-10	575	582	574	576	16,400	576
2023-07-07	573	581	571	575	15,300	575
2023-07-06	584	584	575	575	17,900	575
2023-07-05	580	585	580	583	12,500	583
2023-07-04	588	589	581	583	16,000	583
2023-07-03	598	606	588	591	62,900	591
2023-06-30	570	585	567	584	33,400	584
2023-06-29	569	575	565	568	37,900	568
2023-06-28	565	571	563	569	34,200	569
2023-06-27	569	571	562	564	12,500	564
2023-06-26	570	576	566	573	32,000	573
2023-06-23	570	570	561	567	26,500	567
2023-06-22	570	571	561	563	20,100	563
2023-06-21	565	572	565	568	19,600	568
2023-06-20	559	564	558	564	17,100	564
2023-06-19	552	562	552	559	24,000	559
2023-06-16	553	556	551	551	14,900	551
2023-06-15	551	553	548	549	10,200	549
2023-06-14	555	555	549	551	13,900	551
2023-06-13	557	558	547	551	31,800	551
2023-06-12	555	558	550	555	22,800	555
2023-06-09	549	555	549	553	16,300	553
2023-06-08	555	561	544	545	30,500	545
2023-06-07	565	565	557	558	19,100	558
2023-06-06	560	568	560	565	26,200	565
2023-06-05	562	563	558	560	13,500	560
2023-06-02	551	559	549	556	15,600	556
2023-06-01	557	560	551	551	16,100	551
2023-05-31	563	565	555	555	22,300	555
2023-05-30	570	570	559	563	20,100	563
2023-05-29	573	574	570	572	10,300	572
2023-05-26	589	589	570	573	17,800	573
2023-05-25	586	587	575	587	18,700	587
2023-05-24	571	584	571	581	10,500	581
2023-05-23	587	589	572	576	29,800	576
2023-05-22	575	590	575	590	21,000	590
2023-05-19	579	587	579	580	12,900	580
2023-05-18	579	585	576	581	23,800	581
2023-05-17	573	589	567	581	32,400	581
2023-05-16	582	585	571	576	34,200	576
2023-05-15	600	609	586	586	52,700	586
2023-05-12	594	594	583	591	19,700	591
2023-05-11	582	593	582	588	10,900	588
2023-05-10	595	596	580	592	28,300	592
2023-05-09	594	599	589	598	48,600	598
2023-05-08	586	612	586	612	56,100	612
2023-05-02	590	592	581	586	28,100	586
2023-05-01	576	589	576	589	43,700	589
2023-04-28	567	572	567	572	22,100	572
2023-04-27	550	565	550	565	100,000	565
2023-04-26	562	563	550	550	23,400	550
2023-04-25	561	575	561	563	29,000	563
2023-04-24	564	567	563	567	19,300	567
2023-04-21	553	562	553	562	24,100	562
2023-04-20	543	560	540	559	32,200	559
2023-04-19	553	554	542	544	18,500	544
2023-04-18	558	558	552	553	9,200	553
2023-04-17	557	557	550	553	10,400	553
2023-04-14	555	558	553	555	14,400	555
2023-04-13	553	558	549	555	17,800	555
2023-04-12	547	555	546	553	16,900	553
2023-04-11	549	549	541	548	12,500	548
2023-04-10	541	547	541	545	15,700	545
2023-04-07	546	546	539	539	13,500	539
2023-04-06	544	560	538	545	39,700	545
2023-04-05	543	557	535	550	42,100	550
2023-04-04	544	557	543	546	30,600	546
2023-04-03	546	550	542	548	15,000	548
2023-03-31	542	549	535	546	23,900	546
2023-03-30	545	547	534	545	63,800	545
2023-03-29	560	560	552	560	83,800	560
2023-03-28	560	560	550	558	39,200	558
2023-03-27	552	560	550	560	28,200	560
2023-03-24	555	555	541	552	27,600	552
2023-03-23	545	549	540	549	17,200	549
2023-03-22	550	550	541	548	23,600	548
2023-03-20	540	545	533	534	23,900	534
2023-03-17	547	550	544	546	18,600	546
2023-03-16	549	550	539	541	22,800	541
2023-03-15	565	567	553	557	17,200	557
2023-03-14	560	560	542	559	51,400	559
2023-03-13	563	563	555	562	26,000	562
2023-03-10	569	573	564	564	42,600	564
2023-03-09	579	579	573	574	42,400	574
2023-03-08	571	576	570	572	15,100	572
2023-03-07	577	577	572	572	19,800	572
2023-03-06	568	575	566	575	26,700	575
2023-03-03	563	565	559	565	26,500	565
2023-03-02	570	572	563	565	19,500	565
2023-03-01	575	575	567	571	15,900	571
2023-02-28	580	580	568	571	25,800	571
2023-02-27	569	580	567	580	30,500	580
2023-02-24	568	568	564	566	15,500	566
2023-02-22	565	565	556	563	18,500	563
2023-02-21	568	568	562	565	15,400	565
2023-02-20	558	564	555	564	23,100	564
2023-02-17	545	555	545	554	21,900	554
2023-02-16	537	548	537	548	23,500	548
2023-02-15	550	550	538	547	18,500	547
2023-02-14	531	550	531	550	45,700	550
2023-02-13	529	530	526	526	23,500	526
2023-02-10	525	526	523	526	14,800	526
2023-02-09	525	526	523	523	11,600	523
2023-02-08	522	525	521	525	6,900	525
2023-02-07	522	522	520	522	8,400	522
2023-02-06	521	522	520	522	12,300	522
2023-02-03	514	517	514	517	5,100	517
2023-02-02	518	519	514	515	14,300	515
2023-02-01	521	521	517	518	11,700	518
2023-01-31	515	520	514	516	20,100	516
2023-01-30	521	524	509	510	92,800	510
2023-01-27	520	520	518	518	11,500	518
2023-01-26	519	520	517	519	10,900	519
2023-01-25	519	519	514	517	18,800	517
2023-01-24	510	516	508	516	19,400	516
2023-01-23	507	510	500	507	29,400	507
2023-01-20	500	505	500	501	13,300	501
2023-01-19	500	503	498	498	14,800	498
2023-01-18	503	503	498	500	12,000	500
2023-01-17	500	502	499	499	11,000	499
2023-01-16	497	506	495	500	32,000	500
2023-01-13	493	500	493	497	20,700	497
2023-01-12	501	501	493	493	19,700	493
2023-01-11	498	502	496	501	25,600	501
2023-01-10	500	500	495	495	9,500	495
2023-01-06	496	497	491	495	8,500	495
2023-01-05	495	498	491	491	12,200	491
2023-01-04	503	503	495	495	21,600	495

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7743 (株)シード の時系列データ [2023年度]

7743 (株)シードの時系列データ [2023年度]