1. HOME >
  2. 株価時系列 >
  3. 7857 >
  4. 2018年

7857 セキ(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28---1,680-1,680
2018-12-271,6801,6801,6801,6801001,680
2018-12-261,6801,6801,6801,6801,1001,680
2018-12-251,6801,6801,6801,6809001,680
2018-12-21---1,650-1,650
2018-12-201,6501,6501,6501,6501001,650
2018-12-191,7001,7001,7001,7004001,700
2018-12-181,6501,6501,6501,6501,0001,650
2018-12-171,6501,6501,6501,6501001,650
2018-12-141,6501,7001,6501,6502,1001,650
2018-12-13---1,548-1,548
2018-12-121,5711,5711,5181,5481,6001,548
2018-12-11---1,650-1,650
2018-12-10---1,650-1,650
2018-12-07---1,650-1,650
2018-12-06---1,650-1,650
2018-12-051,6501,6501,6501,6503001,650
2018-12-04---1,680-1,680
2018-12-03---1,680-1,680
2018-11-30---1,680-1,680
2018-11-29---1,680-1,680
2018-11-28---1,680-1,680
2018-11-271,6741,6801,6741,6801,0001,680
2018-11-26---1,650-1,650
2018-11-22---1,650-1,650
2018-11-21---1,650-1,650
2018-11-20---1,650-1,650
2018-11-191,6501,6501,6501,6502001,650
2018-11-16---1,630-1,630
2018-11-151,6301,6301,6301,6307001,630
2018-11-14---1,550-1,550
2018-11-13---1,550-1,550
2018-11-121,5501,5501,5501,5505001,550
2018-11-09---1,550-1,550
2018-11-08---1,550-1,550
2018-11-071,5501,5501,5501,5501001,550
2018-11-06---1,550-1,550
2018-11-051,6001,6001,5501,5503001,550
2018-11-02---1,650-1,650
2018-11-01---1,650-1,650
2018-10-31---1,650-1,650
2018-10-30---1,650-1,650
2018-10-291,6501,6501,6501,6502,3001,650
2018-10-261,6501,6501,6501,6504001,650
2018-10-251,6311,6311,6301,6305001,630
2018-10-24---1,680-1,680
2018-10-23---1,680-1,680
2018-10-22---1,680-1,680
2018-10-19---1,680-1,680
2018-10-181,6401,6801,6401,6802001,680
2018-10-17---1,650-1,650
2018-10-161,6501,6501,6501,6501001,650
2018-10-15---1,680-1,680
2018-10-12---1,680-1,680
2018-10-11---1,680-1,680
2018-10-101,6551,6801,6551,6802001,680
2018-10-09---1,630-1,630
2018-10-051,6301,6301,6301,6301001,630
2018-10-04---1,680-1,680
2018-10-03---1,680-1,680
2018-10-02---1,680-1,680
2018-10-01---1,680-1,680
2018-09-28---1,680-1,680
2018-09-27---1,680-1,680
2018-09-26---1,680-1,680
2018-09-251,6801,6801,6801,6801001,680
2018-09-211,6791,6801,6791,6802001,680
2018-09-201,6201,6201,6201,6201001,620
2018-09-19---1,610-1,610
2018-09-181,6101,6101,6101,6102001,610
2018-09-14---1,578-1,578
2018-09-131,5781,5781,5781,5783001,578
2018-09-12---1,575-1,575
2018-09-11---1,575-1,575
2018-09-10---1,575-1,575
2018-09-07---1,575-1,575
2018-09-06---1,575-1,575
2018-09-05---1,575-1,575
2018-09-04---1,575-1,575
2018-09-03---1,575-1,575
2018-08-31---1,575-1,575
2018-08-301,5751,5751,5751,5751001,575
2018-08-29---1,615-1,615
2018-08-281,6151,6151,6151,6151001,615
2018-08-271,6051,6051,6051,6052001,605
2018-08-24---1,600-1,600
2018-08-23---1,600-1,600
2018-08-22---1,600-1,600
2018-08-21---1,600-1,600
2018-08-20---1,600-1,600
2018-08-171,6001,6001,6001,6001001,600
2018-08-161,6001,6001,6001,6001001,600
2018-08-151,6001,6051,6001,6002,0001,600
2018-08-14---1,550-1,550
2018-08-13---1,550-1,550
2018-08-10---1,550-1,550
2018-08-09---1,550-1,550
2018-08-081,5501,5501,5501,5501001,550
2018-08-071,5501,5501,5501,5504001,550
2018-08-061,5551,5551,5501,5508001,550
2018-08-031,5951,5951,5951,5952001,595
2018-08-02---1,600-1,600
2018-08-01---1,600-1,600
2018-07-31---1,600-1,600
2018-07-30---1,600-1,600
2018-07-27---1,600-1,600
2018-07-261,5601,6101,5601,6001,6001,600
2018-07-251,5611,5611,5611,5611001,561
2018-07-241,5601,5601,5201,5217001,521
2018-07-231,5601,5651,5601,5601,0001,560
2018-07-201,6381,6381,6001,6002001,600
2018-07-191,6501,6781,6501,6781,5001,678
2018-07-18---1,650-1,650
2018-07-171,6501,6501,6501,6508001,650
2018-07-131,6481,6481,6481,6482,5001,648
2018-07-121,6001,6001,6001,6001001,600
2018-07-11---1,614-1,614
2018-07-10---1,614-1,614
2018-07-09---1,614-1,614
2018-07-06---1,614-1,614
2018-07-051,6141,6141,6141,6143001,614
2018-07-04---1,600-1,600
2018-07-031,6101,6101,6001,6005001,600
2018-07-021,6451,6451,6451,6451001,645
2018-06-29---1,615-1,615
2018-06-28---1,615--
2018-06-271,6151,6151,6151,6152,0001,615
2018-06-26---1,615--
2018-06-25---1,615--
2018-06-221,6151,6151,6151,6153001,615
2018-06-21---1,615--
2018-06-20---1,615--
2018-06-19---1,615-1,615
2018-06-181,6151,6151,6151,6151001,615
2018-06-15---1,615--
2018-06-141,6151,6151,6151,6151001,615
2018-06-13---1,630--
2018-06-12---1,630--
2018-06-11---1,630--
2018-06-08---1,630-1,630
2018-06-071,6301,6301,6301,6301001,630
2018-06-06---1,600--
2018-06-05---1,600-1,600
2018-06-04---1,600--
2018-06-01---1,600-1,600
2018-05-31---1,600--
2018-05-30---1,600-1,600
2018-05-29---1,600--
2018-05-28---1,600-1,600
2018-05-251,6001,6001,6001,6001001,600
2018-05-241,6001,6001,6001,6008001,600
2018-05-23---1,581--
2018-05-221,5811,5811,5811,5811001,581
2018-05-211,5991,5991,5991,5991001,599
2018-05-18---1,600-1,600
2018-05-17---1,600--
2018-05-161,6001,6001,6001,6001001,600
2018-05-15---1,580--
2018-05-141,5801,5801,5801,5801001,580
2018-05-11---1,600--
2018-05-10---1,600--
2018-05-09---1,600--
2018-05-08---1,600--
2018-05-07---1,600--
2018-05-02---1,600--
2018-05-01---1,600--
2018-04-271,6001,6001,6001,6001001,600
2018-04-26---1,561--
2018-04-251,5611,5611,5611,5613001,561
2018-04-241,5501,5601,5501,5606001,560
2018-04-23---1,559--
2018-04-20---1,559--
2018-04-19---1,559--
2018-04-161,5701,5701,5591,5592,6001,559
2018-04-051,5691,5691,5691,5691001,569
2018-04-041,5501,5501,5501,5509001,550
2018-03-281,5351,6001,5351,6004001,600
2018-03-271,6101,6101,6101,6101001,610
2018-03-231,6011,6021,6011,6023001,602
2018-03-221,6301,6301,6301,6302001,630
2018-03-191,6001,6001,6001,6005001,600
2018-03-161,6001,6001,6001,6005001,600
2018-03-151,6001,6001,6001,6001001,600
2018-03-121,5791,5851,5791,5854001,585
2018-03-091,5671,5671,5671,5672001,567
2018-03-081,5451,5451,5451,5451001,545
2018-03-061,5601,5601,5451,5456001,545
2018-03-051,5601,5601,5601,5602001,560
2018-03-021,5601,5601,5601,5602001,560
2018-02-271,5991,6001,5991,6001,3001,600
2018-02-261,5991,5991,5991,5993001,599
2018-02-191,5851,5981,5851,5985001,598
2018-02-161,5501,5501,5501,5502001,550
2018-02-091,5011,5021,5011,5023001,502
2018-02-081,5101,5101,4811,4812001,481
2018-02-071,5961,5961,5961,5963001,596
2018-02-061,5491,5491,5161,5165001,516
2018-02-051,5231,5501,5231,5502001,550
2018-02-011,6001,6001,6001,6001,2001,600
2018-01-311,5991,5991,5991,5991001,599
2018-01-301,5661,5661,5661,5661001,566
2018-01-291,5991,6001,5991,6003,2001,600
2018-01-251,5991,5991,5991,5993001,599
2018-01-241,5571,5571,5571,5571001,557
2018-01-231,5971,5971,5971,5971001,597
2018-01-221,5981,5981,5981,5981001,598
2018-01-181,5601,5601,5601,5601001,560
2018-01-171,5501,5671,5501,5675001,567
2018-01-151,5201,5401,5201,5406001,540
2018-01-111,5111,5121,5111,5126001,512
2018-01-091,5311,5691,5311,5694001,569

分割・併合履歴 ： なし