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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | - | - | - | 1,325 | - | 1,325 |
| 2025-12-09 | - | - | - | 1,325 | - | 1,325 |
| 2025-12-08 | 1,325 | 1,325 | 1,325 | 1,325 | 200 | 1,325 |
| 2025-12-05 | 1,335 | 1,335 | 1,335 | 1,335 | 200 | 1,335 |
| 2025-12-04 | - | - | - | 1,325 | - | 1,325 |
| 2025-12-03 | - | - | - | 1,325 | - | 1,325 |
| 2025-12-02 | - | - | - | 1,325 | - | 1,325 |
| 2025-12-01 | 1,325 | 1,325 | 1,325 | 1,325 | 100 | 1,325 |
| 2025-11-28 | 1,325 | 1,325 | 1,325 | 1,325 | 100 | 1,325 |
| 2025-11-27 | - | - | - | 1,335 | - | 1,335 |
| 2025-11-26 | - | - | - | 1,335 | - | 1,335 |
| 2025-11-25 | 1,335 | 1,335 | 1,335 | 1,335 | 600 | 1,335 |
| 2025-11-21 | 1,335 | 1,335 | 1,323 | 1,323 | 500 | 1,323 |
| 2025-11-20 | 1,336 | 1,336 | 1,336 | 1,336 | 100 | 1,336 |
| 2025-11-19 | - | - | - | 1,334 | - | 1,334 |
| 2025-11-18 | - | - | - | 1,334 | - | 1,334 |
| 2025-11-17 | 1,332 | 1,334 | 1,332 | 1,334 | 700 | 1,334 |
| 2025-11-14 | - | - | - | 1,316 | - | 1,316 |
| 2025-11-13 | - | - | - | 1,316 | - | 1,316 |
| 2025-11-12 | - | - | - | 1,316 | - | 1,316 |
| 2025-11-11 | 1,329 | 1,329 | 1,316 | 1,316 | 1,100 | 1,316 |
| 2025-11-10 | 1,324 | 1,324 | 1,324 | 1,324 | 100 | 1,324 |
| 2025-11-07 | 1,320 | 1,320 | 1,312 | 1,316 | 700 | 1,316 |
| 2025-11-06 | 1,333 | 1,336 | 1,330 | 1,330 | 300 | 1,330 |
| 2025-11-05 | 1,318 | 1,333 | 1,318 | 1,333 | 800 | 1,333 |
| 2025-11-04 | 1,331 | 1,331 | 1,312 | 1,320 | 9,800 | 1,320 |
| 2025-10-31 | 1,332 | 1,336 | 1,332 | 1,336 | 200 | 1,336 |
| 2025-10-30 | 1,348 | 1,348 | 1,348 | 1,348 | 100 | 1,348 |
| 2025-10-29 | 1,336 | 1,336 | 1,336 | 1,336 | 100 | 1,336 |
| 2025-10-28 | - | - | - | 1,331 | - | 1,331 |
| 2025-10-27 | 1,331 | 1,331 | 1,331 | 1,331 | 500 | 1,331 |
| 2025-10-24 | 1,345 | 1,345 | 1,345 | 1,345 | 600 | 1,345 |
| 2025-10-23 | - | - | - | 1,348 | - | 1,348 |
| 2025-10-22 | 1,349 | 1,349 | 1,335 | 1,348 | 400 | 1,348 |
| 2025-10-21 | 1,335 | 1,335 | 1,335 | 1,335 | 100 | 1,335 |
| 2025-10-20 | 1,335 | 1,335 | 1,335 | 1,335 | 300 | 1,335 |
| 2025-10-17 | 1,335 | 1,335 | 1,335 | 1,335 | 300 | 1,335 |
| 2025-10-16 | - | - | - | 1,345 | - | 1,345 |
| 2025-10-15 | 1,345 | 1,345 | 1,345 | 1,345 | 700 | 1,345 |
| 2025-10-14 | 1,332 | 1,332 | 1,332 | 1,332 | 500 | 1,332 |
| 2025-10-10 | 1,332 | 1,332 | 1,332 | 1,332 | 400 | 1,332 |
| 2025-10-09 | - | - | - | 1,332 | - | 1,332 |
| 2025-10-08 | 1,332 | 1,332 | 1,332 | 1,332 | 200 | 1,332 |
| 2025-10-07 | - | - | - | 1,340 | - | 1,340 |
| 2025-10-06 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2025-10-03 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | 1,340 |
| 2025-10-02 | 1,325 | 1,330 | 1,325 | 1,330 | 300 | 1,330 |
| 2025-10-01 | - | - | - | 1,349 | - | 1,349 |
| 2025-09-30 | - | - | - | 1,349 | - | 1,349 |
| 2025-09-29 | 1,349 | 1,349 | 1,349 | 1,349 | 200 | 1,349 |
| 2025-09-26 | 1,360 | 1,363 | 1,340 | 1,363 | 600 | 1,363 |
| 2025-09-25 | 1,350 | 1,353 | 1,350 | 1,353 | 2,200 | 1,353 |
| 2025-09-24 | 1,340 | 1,345 | 1,340 | 1,345 | 700 | 1,345 |
| 2025-09-22 | 1,347 | 1,349 | 1,339 | 1,339 | 700 | 1,339 |
| 2025-09-19 | 1,337 | 1,345 | 1,337 | 1,345 | 600 | 1,345 |
| 2025-09-18 | 1,349 | 1,350 | 1,337 | 1,337 | 1,600 | 1,337 |
| 2025-09-17 | 1,339 | 1,346 | 1,339 | 1,346 | 200 | 1,346 |
| 2025-09-16 | 1,337 | 1,349 | 1,337 | 1,349 | 1,800 | 1,349 |
| 2025-09-12 | 1,321 | 1,321 | 1,321 | 1,321 | 200 | 1,321 |
| 2025-09-11 | - | - | - | 1,336 | - | 1,336 |
| 2025-09-10 | 1,336 | 1,336 | 1,336 | 1,336 | 200 | 1,336 |
| 2025-09-09 | 1,336 | 1,336 | 1,336 | 1,336 | 100 | 1,336 |
| 2025-09-08 | 1,337 | 1,337 | 1,337 | 1,337 | 600 | 1,337 |
| 2025-09-05 | 1,335 | 1,337 | 1,335 | 1,337 | 800 | 1,337 |
| 2025-09-04 | 1,335 | 1,335 | 1,335 | 1,335 | 700 | 1,335 |
| 2025-09-03 | 1,348 | 1,348 | 1,335 | 1,335 | 200 | 1,335 |
| 2025-09-02 | - | - | - | 1,348 | - | 1,348 |
| 2025-09-01 | - | - | - | 1,348 | - | 1,348 |
| 2025-08-29 | - | - | - | 1,348 | - | 1,348 |
| 2025-08-28 | 1,348 | 1,348 | 1,348 | 1,348 | 100 | 1,348 |
| 2025-08-27 | - | - | - | 1,348 | - | 1,348 |
| 2025-08-26 | 1,346 | 1,348 | 1,346 | 1,348 | 500 | 1,348 |
| 2025-08-25 | 1,335 | 1,341 | 1,335 | 1,341 | 400 | 1,341 |
| 2025-08-22 | 1,332 | 1,335 | 1,332 | 1,335 | 900 | 1,335 |
| 2025-08-21 | 1,358 | 1,358 | 1,334 | 1,334 | 1,300 | 1,334 |
| 2025-08-20 | 1,357 | 1,357 | 1,350 | 1,350 | 700 | 1,350 |
| 2025-08-19 | - | - | - | 1,340 | - | 1,340 |
| 2025-08-18 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2025-08-15 | 1,365 | 1,365 | 1,335 | 1,344 | 900 | 1,344 |
| 2025-08-14 | 1,342 | 1,362 | 1,342 | 1,362 | 200 | 1,362 |
| 2025-08-13 | 1,350 | 1,351 | 1,350 | 1,351 | 400 | 1,351 |
| 2025-08-12 | 1,306 | 1,368 | 1,306 | 1,368 | 3,300 | 1,368 |
| 2025-08-08 | - | - | - | 1,350 | - | 1,350 |
| 2025-08-07 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 1,350 |
| 2025-08-06 | - | - | - | 1,350 | - | 1,350 |
| 2025-08-05 | 1,340 | 1,350 | 1,340 | 1,350 | 200 | 1,350 |
| 2025-08-04 | - | - | - | 1,335 | - | 1,335 |
| 2025-08-01 | - | - | - | 1,335 | - | 1,335 |
| 2025-07-31 | 1,335 | 1,335 | 1,335 | 1,335 | 200 | 1,335 |
| 2025-07-30 | 1,340 | 1,340 | 1,340 | 1,340 | 1,700 | 1,340 |
| 2025-07-29 | 1,340 | 1,340 | 1,340 | 1,340 | 300 | 1,340 |
| 2025-07-28 | 1,340 | 1,341 | 1,340 | 1,340 | 700 | 1,340 |
| 2025-07-25 | 1,335 | 1,340 | 1,335 | 1,340 | 600 | 1,340 |
| 2025-07-24 | 1,332 | 1,339 | 1,332 | 1,339 | 1,700 | 1,339 |
| 2025-07-23 | 1,343 | 1,343 | 1,343 | 1,343 | 400 | 1,343 |
| 2025-07-22 | 1,340 | 1,343 | 1,340 | 1,343 | 200 | 1,343 |
| 2025-07-18 | - | - | - | 1,353 | - | 1,353 |
| 2025-07-17 | - | - | - | 1,353 | - | 1,353 |
| 2025-07-16 | 1,353 | 1,353 | 1,353 | 1,353 | 300 | 1,353 |
| 2025-07-15 | 1,355 | 1,360 | 1,355 | 1,360 | 3,500 | 1,360 |
| 2025-07-14 | 1,359 | 1,359 | 1,355 | 1,355 | 200 | 1,355 |
| 2025-07-11 | 1,360 | 1,360 | 1,360 | 1,360 | 200 | 1,360 |
| 2025-07-10 | 1,360 | 1,360 | 1,360 | 1,360 | 200 | 1,360 |
| 2025-07-09 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2025-07-08 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2025-07-07 | 1,360 | 1,360 | 1,346 | 1,360 | 500 | 1,360 |
| 2025-07-04 | 1,360 | 1,360 | 1,360 | 1,360 | 300 | 1,360 |
| 2025-07-03 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2025-07-02 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2025-07-01 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2025-06-30 | 1,360 | 1,360 | 1,360 | 1,360 | 200 | 1,360 |
| 2025-06-27 | 1,350 | 1,359 | 1,350 | 1,359 | 200 | 1,359 |
| 2025-06-26 | 1,358 | 1,358 | 1,350 | 1,350 | 200 | 1,350 |
| 2025-06-25 | 1,355 | 1,359 | 1,355 | 1,358 | 3,900 | 1,358 |
| 2025-06-24 | 1,357 | 1,357 | 1,334 | 1,334 | 200 | 1,334 |
| 2025-06-23 | 1,341 | 1,341 | 1,341 | 1,341 | 100 | 1,341 |
| 2025-06-20 | 1,359 | 1,359 | 1,329 | 1,329 | 200 | 1,329 |
| 2025-06-19 | 1,359 | 1,359 | 1,359 | 1,359 | 100 | 1,359 |
| 2025-06-18 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2025-06-17 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2025-06-16 | 1,354 | 1,360 | 1,353 | 1,360 | 4,500 | 1,360 |
| 2025-06-13 | 1,348 | 1,348 | 1,348 | 1,348 | 100 | 1,348 |
| 2025-06-12 | 1,344 | 1,344 | 1,342 | 1,344 | 2,800 | 1,344 |
| 2025-06-11 | 1,357 | 1,357 | 1,343 | 1,344 | 500 | 1,344 |
| 2025-06-10 | 1,357 | 1,357 | 1,357 | 1,357 | 100 | 1,357 |
| 2025-06-09 | 1,357 | 1,357 | 1,357 | 1,357 | 200 | 1,357 |
| 2025-06-06 | 1,351 | 1,351 | 1,351 | 1,351 | 200 | 1,351 |
| 2025-06-05 | 1,353 | 1,353 | 1,353 | 1,353 | 300 | 1,353 |
| 2025-06-04 | 1,354 | 1,354 | 1,354 | 1,354 | 200 | 1,354 |
| 2025-06-03 | 1,354 | 1,354 | 1,354 | 1,354 | 100 | 1,354 |
| 2025-06-02 | 1,349 | 1,349 | 1,349 | 1,349 | 100 | 1,349 |
| 2025-05-30 | 1,349 | 1,349 | 1,349 | 1,349 | 100 | 1,349 |
| 2025-05-29 | 1,359 | 1,359 | 1,345 | 1,345 | 300 | 1,345 |
| 2025-05-28 | - | - | - | 1,350 | - | 1,350 |
| 2025-05-27 | - | - | - | 1,350 | - | 1,350 |
| 2025-05-26 | - | - | - | 1,350 | - | 1,350 |
| 2025-05-23 | 1,340 | 1,350 | 1,340 | 1,350 | 700 | 1,350 |
| 2025-05-22 | - | - | - | 1,350 | - | 1,350 |
| 2025-05-21 | - | - | - | 1,350 | - | 1,350 |
| 2025-05-20 | - | - | - | 1,350 | - | 1,350 |
| 2025-05-19 | - | - | - | 1,350 | - | 1,350 |
| 2025-05-16 | - | - | - | 1,350 | - | 1,350 |
| 2025-05-15 | 1,350 | 1,350 | 1,350 | 1,350 | 800 | 1,350 |
| 2025-05-14 | - | - | - | 1,350 | - | 1,350 |
| 2025-05-13 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2025-05-12 | - | - | - | 1,355 | - | 1,355 |
| 2025-05-09 | 1,355 | 1,355 | 1,355 | 1,355 | 200 | 1,355 |
| 2025-05-08 | 1,366 | 1,366 | 1,366 | 1,366 | 100 | 1,366 |
| 2025-05-07 | 1,351 | 1,379 | 1,350 | 1,379 | 500 | 1,379 |
| 2025-05-02 | 1,340 | 1,350 | 1,340 | 1,341 | 300 | 1,341 |
| 2025-05-01 | - | - | - | 1,340 | - | 1,340 |
| 2025-04-30 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2025-04-28 | 1,364 | 1,388 | 1,340 | 1,340 | 2,300 | 1,340 |
| 2025-04-25 | 1,330 | 1,350 | 1,330 | 1,350 | 1,400 | 1,350 |
| 2025-04-24 | 1,330 | 1,330 | 1,330 | 1,330 | 200 | 1,330 |
| 2025-04-23 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2025-04-22 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2025-04-21 | 1,335 | 1,335 | 1,324 | 1,325 | 600 | 1,325 |
| 2025-04-18 | 1,335 | 1,335 | 1,335 | 1,335 | 100 | 1,335 |
| 2025-04-17 | 1,336 | 1,336 | 1,336 | 1,336 | 100 | 1,336 |
| 2025-04-16 | 1,336 | 1,336 | 1,336 | 1,336 | 100 | 1,336 |
| 2025-04-15 | 1,329 | 1,339 | 1,329 | 1,332 | 1,300 | 1,332 |
| 2025-04-14 | 1,329 | 1,329 | 1,329 | 1,329 | 200 | 1,329 |
| 2025-04-11 | 1,300 | 1,330 | 1,300 | 1,330 | 200 | 1,330 |
| 2025-04-10 | 1,330 | 1,330 | 1,300 | 1,300 | 300 | 1,300 |
| 2025-04-09 | 1,325 | 1,325 | 1,310 | 1,310 | 200 | 1,310 |
| 2025-04-08 | 1,330 | 1,330 | 1,280 | 1,328 | 1,100 | 1,328 |
| 2025-04-07 | 1,326 | 1,326 | 1,285 | 1,300 | 2,100 | 1,300 |
| 2025-04-04 | 1,325 | 1,326 | 1,325 | 1,326 | 500 | 1,326 |
| 2025-04-03 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 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