7857 セキ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,329 | 1,340 | 1,323 | 1,340 | 1,100 | 1,340 |
| 2025-04-01 | 1,334 | 1,334 | 1,325 | 1,325 | 500 | 1,325 |
| 2025-03-31 | 1,331 | 1,335 | 1,311 | 1,335 | 900 | 1,335 |
| 2025-03-28 | 1,318 | 1,340 | 1,318 | 1,332 | 1,100 | 1,332 |
| 2025-03-27 | 1,360 | 1,360 | 1,360 | 1,360 | 300 | 1,360 |
| 2025-03-26 | 1,361 | 1,361 | 1,361 | 1,361 | 100 | 1,361 |
| 2025-03-25 | 1,350 | 1,350 | 1,350 | 1,350 | 600 | 1,350 |
| 2025-03-24 | 1,343 | 1,344 | 1,343 | 1,344 | 700 | 1,344 |
| 2025-03-21 | 1,345 | 1,346 | 1,340 | 1,340 | 400 | 1,340 |
| 2025-03-19 | 1,345 | 1,345 | 1,345 | 1,345 | 100 | 1,345 |
| 2025-03-18 | 1,358 | 1,358 | 1,345 | 1,345 | 200 | 1,345 |
| 2025-03-17 | 1,350 | 1,350 | 1,350 | 1,350 | 700 | 1,350 |
| 2025-03-14 | - | - | - | 1,358 | - | 1,358 |
| 2025-03-13 | 1,356 | 1,358 | 1,356 | 1,358 | 600 | 1,358 |
| 2025-03-12 | 1,351 | 1,351 | 1,351 | 1,351 | 100 | 1,351 |
| 2025-03-11 | 1,348 | 1,348 | 1,348 | 1,348 | 100 | 1,348 |
| 2025-03-10 | - | - | - | 1,348 | - | 1,348 |
| 2025-03-07 | 1,348 | 1,348 | 1,348 | 1,348 | 200 | 1,348 |
| 2025-03-06 | 1,351 | 1,356 | 1,350 | 1,356 | 1,000 | 1,356 |
| 2025-03-05 | 1,357 | 1,357 | 1,357 | 1,357 | 300 | 1,357 |
| 2025-03-04 | 1,346 | 1,346 | 1,346 | 1,346 | 100 | 1,346 |
| 2025-03-03 | - | - | - | 1,344 | - | 1,344 |
| 2025-02-28 | 1,345 | 1,345 | 1,344 | 1,344 | 500 | 1,344 |
| 2025-02-27 | - | - | - | 1,345 | - | 1,345 |
| 2025-02-26 | - | - | - | 1,345 | - | 1,345 |
| 2025-02-25 | 1,350 | 1,360 | 1,345 | 1,345 | 1,100 | 1,345 |
| 2025-02-21 | 1,359 | 1,359 | 1,359 | 1,359 | 100 | 1,359 |
| 2025-02-20 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 1,350 |
| 2025-02-19 | - | - | - | 1,350 | - | 1,350 |
| 2025-02-18 | - | - | - | 1,350 | - | 1,350 |
| 2025-02-17 | 1,350 | 1,350 | 1,350 | 1,350 | 800 | 1,350 |
| 2025-02-14 | - | - | - | 1,339 | - | 1,339 |
| 2025-02-13 | 1,339 | 1,339 | 1,339 | 1,339 | 200 | 1,339 |
| 2025-02-12 | 1,335 | 1,335 | 1,335 | 1,335 | 100 | 1,335 |
| 2025-02-10 | 1,333 | 1,340 | 1,333 | 1,335 | 1,500 | 1,335 |
| 2025-02-07 | 1,355 | 1,360 | 1,350 | 1,360 | 1,500 | 1,360 |
| 2025-02-06 | 1,340 | 1,340 | 1,340 | 1,340 | 900 | 1,340 |
| 2025-02-05 | 1,344 | 1,349 | 1,334 | 1,336 | 2,800 | 1,336 |
| 2025-02-04 | 1,337 | 1,350 | 1,337 | 1,350 | 1,400 | 1,350 |
| 2025-02-03 | 1,337 | 1,337 | 1,337 | 1,337 | 100 | 1,337 |
| 2025-01-31 | 1,332 | 1,332 | 1,332 | 1,332 | 100 | 1,332 |
| 2025-01-30 | - | - | - | 1,332 | - | 1,332 |
| 2025-01-29 | 1,340 | 1,340 | 1,332 | 1,332 | 600 | 1,332 |
| 2025-01-28 | - | - | - | 1,328 | - | 1,328 |
| 2025-01-27 | 1,333 | 1,333 | 1,328 | 1,328 | 1,200 | 1,328 |
| 2025-01-24 | 1,330 | 1,334 | 1,330 | 1,334 | 900 | 1,334 |
| 2025-01-23 | - | - | - | 1,326 | - | 1,326 |
| 2025-01-22 | - | - | - | 1,326 | - | 1,326 |
| 2025-01-21 | 1,326 | 1,326 | 1,326 | 1,326 | 500 | 1,326 |
| 2025-01-20 | 1,326 | 1,326 | 1,326 | 1,326 | 100 | 1,326 |
| 2025-01-17 | - | - | - | 1,341 | - | 1,341 |
| 2025-01-16 | - | - | - | 1,341 | - | 1,341 |
| 2025-01-15 | 1,326 | 1,341 | 1,326 | 1,341 | 1,300 | 1,341 |
| 2025-01-14 | 1,326 | 1,326 | 1,326 | 1,326 | 200 | 1,326 |
| 2025-01-10 | - | - | - | 1,321 | - | 1,321 |
| 2025-01-09 | 1,321 | 1,321 | 1,321 | 1,321 | 200 | 1,321 |
| 2025-01-08 | - | - | - | 1,350 | - | 1,350 |
| 2025-01-07 | 1,349 | 1,350 | 1,349 | 1,350 | 300 | 1,350 |
| 2025-01-06 | 1,350 | 1,358 | 1,335 | 1,335 | 1,400 | 1,335 |
分割・併合履歴 ： なし