1. HOME >
  2. 株価時系列 >
  3. 7857 >
  4. 2020年

7857 セキ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---1,709-1,709
2020-12-291,7001,7091,7001,7091,7001,709
2020-12-28---1,690-1,690
2020-12-25---1,690-1,690
2020-12-24---1,690-1,690
2020-12-23---1,690-1,690
2020-12-22---1,690-1,690
2020-12-21---1,690-1,690
2020-12-18---1,690-1,690
2020-12-17---1,690-1,690
2020-12-16---1,690-1,690
2020-12-15---1,690-1,690
2020-12-141,6901,6901,6901,6901001,690
2020-12-111,6991,6991,6991,6991,0001,699
2020-12-10---1,698-1,698
2020-12-091,6981,6981,6981,6981001,698
2020-12-08---1,698-1,698
2020-12-07---1,698-1,698
2020-12-04---1,698-1,698
2020-12-03---1,698-1,698
2020-12-02---1,698-1,698
2020-12-01---1,698-1,698
2020-11-301,6981,6981,6981,6981001,698
2020-11-27---1,655-1,655
2020-11-26---1,655-1,655
2020-11-251,6181,6551,6181,6552001,655
2020-11-24---1,698-1,698
2020-11-20---1,698-1,698
2020-11-191,6981,6981,6981,6981001,698
2020-11-18---1,650-1,650
2020-11-17---1,650-1,650
2020-11-16---1,650-1,650
2020-11-13---1,650-1,650
2020-11-12---1,650-1,650
2020-11-11---1,650-1,650
2020-11-10---1,650-1,650
2020-11-09---1,650-1,650
2020-11-061,6501,6501,6501,6501001,650
2020-11-051,6501,6501,6501,6501001,650
2020-11-04---1,650-1,650
2020-11-02---1,650-1,650
2020-10-30---1,650-1,650
2020-10-29---1,650-1,650
2020-10-28---1,650-1,650
2020-10-271,6501,6501,6501,6501001,650
2020-10-261,6501,6501,6501,6502001,650
2020-10-231,6001,6401,6001,6405001,640
2020-10-22---1,560-1,560
2020-10-21---1,560-1,560
2020-10-20---1,560-1,560
2020-10-191,5601,5601,5601,5601001,560
2020-10-16---1,600-1,600
2020-10-151,6001,6001,6001,6002,1001,600
2020-10-14---1,560-1,560
2020-10-13---1,560-1,560
2020-10-121,5601,5601,5601,5606001,560
2020-10-09---1,598-1,598
2020-10-081,5981,5981,5981,5981001,598
2020-10-071,6001,6001,6001,6009001,600
2020-10-06---1,658-1,658
2020-10-051,6581,6581,6581,6581001,658
2020-10-02---1,670-1,670
2020-09-30---1,670-1,670
2020-09-29---1,670-1,670
2020-09-281,6701,6701,6701,6701001,670
2020-09-25---1,670-1,670
2020-09-24---1,670-1,670
2020-09-23---1,670-1,670
2020-09-18---1,670-1,670
2020-09-17---1,670-1,670
2020-09-16---1,670-1,670
2020-09-151,6701,6701,6701,6705001,670
2020-09-141,6341,6341,6341,6344001,634
2020-09-11---1,640-1,640
2020-09-10---1,640-1,640
2020-09-09---1,640-1,640
2020-09-08---1,640-1,640
2020-09-07---1,640-1,640
2020-09-041,6401,6401,6401,6404001,640
2020-09-031,6001,6001,6001,6009001,600
2020-09-02---1,650-1,650
2020-09-01---1,650-1,650
2020-08-31---1,650-1,650
2020-08-28---1,650-1,650
2020-08-27---1,650-1,650
2020-08-26---1,650-1,650
2020-08-251,6501,6501,6501,6507001,650
2020-08-241,6321,6321,6321,6322001,632
2020-08-211,5901,6301,5901,6309001,630
2020-08-20---1,670-1,670
2020-08-191,6701,6701,6701,6701001,670
2020-08-18---1,670-1,670
2020-08-17---1,670-1,670
2020-08-14---1,670-1,670
2020-08-13---1,670-1,670
2020-08-12---1,670-1,670
2020-08-11---1,670-1,670
2020-08-07---1,670-1,670
2020-08-06---1,670-1,670
2020-08-05---1,670-1,670
2020-08-04---1,670-1,670
2020-08-03---1,670-1,670
2020-07-31---1,670-1,670
2020-07-30---1,670-1,670
2020-07-29---1,670-1,670
2020-07-28---1,670-1,670
2020-07-27---1,670-1,670
2020-07-221,6701,6701,6701,6702,5001,670
2020-07-21---1,670-1,670
2020-07-20---1,670-1,670
2020-07-171,6701,6701,6701,6701001,670
2020-07-161,6601,6601,6601,6601001,660
2020-07-15---1,690-1,690
2020-07-14---1,690-1,690
2020-07-13---1,690-1,690
2020-07-10---1,690-1,690
2020-07-09---1,690-1,690
2020-07-08---1,690-1,690
2020-07-071,6501,6901,6501,6906001,690
2020-07-06---1,648-1,648
2020-07-03---1,648-1,648
2020-07-02---1,648-1,648
2020-07-01---1,648-1,648
2020-06-30---1,648-1,648
2020-06-291,6481,6481,6481,6481001,648
2020-06-26---1,648-1,648
2020-06-251,6481,6481,6481,6481,6001,648
2020-06-24---1,640-1,640
2020-06-23---1,640-1,640
2020-06-22---1,640-1,640
2020-06-19---1,640-1,640
2020-06-18---1,640-1,640
2020-06-17---1,640-1,640
2020-06-16---1,640-1,640
2020-06-151,6401,6401,6401,6401,5001,640
2020-06-12---1,600-1,600
2020-06-11---1,600-1,600
2020-06-10---1,600-1,600
2020-06-09---1,600-1,600
2020-06-08---1,600-1,600
2020-06-051,6001,6001,6001,6001001,600
2020-06-04---1,560-1,560
2020-06-031,5601,5601,5601,5604001,560
2020-06-02---1,590-1,590
2020-06-011,5501,5901,5501,5903001,590
2020-05-291,5801,5801,5801,5804001,580
2020-05-28---1,585-1,585
2020-05-271,5501,6001,5501,5852,7001,585
2020-05-26---1,670-1,670
2020-05-251,6101,6701,6101,6701,3001,670
2020-05-22---1,690-1,690
2020-05-21---1,690-1,690
2020-05-20---1,690-1,690
2020-05-191,6901,6901,6901,6907001,690
2020-05-18---1,620-1,620
2020-05-151,6201,6201,6201,6204001,620
2020-05-14---1,690-1,690
2020-05-13---1,690-1,690
2020-05-12---1,690-1,690
2020-05-11---1,690-1,690
2020-05-081,6901,6901,6901,6901001,690
2020-05-07---1,620-1,620
2020-05-01---1,620-1,620
2020-04-30---1,620-1,620
2020-04-28---1,620-1,620
2020-04-27---1,620-1,620
2020-04-24---1,620-1,620
2020-04-23---1,620-1,620
2020-04-22---1,620-1,620
2020-04-21---1,620-1,620
2020-04-20---1,620-1,620
2020-04-17---1,620-1,620
2020-04-16---1,620-1,620
2020-04-151,6201,6201,6201,6202001,620
2020-04-14---1,620-1,620
2020-04-13---1,620-1,620
2020-04-10---1,620-1,620
2020-04-09---1,620-1,620
2020-04-08---1,620-1,620
2020-04-07---1,620-1,620
2020-04-06---1,620-1,620
2020-04-031,6201,6201,6201,6201001,620
2020-04-02---1,765-1,765
2020-04-01---1,765-1,765
2020-03-31---1,765-1,765
2020-03-301,7681,7681,7641,7654001,765
2020-03-271,6201,6201,6201,6204001,620
2020-03-26---1,601-1,601
2020-03-251,5601,6031,5601,6017001,601
2020-03-241,6001,6001,6001,6001001,600
2020-03-23---1,600-1,600
2020-03-19---1,600-1,600
2020-03-18---1,600-1,600
2020-03-17---1,600-1,600
2020-03-161,6001,6001,6001,6007001,600
2020-03-13---1,545-1,545
2020-03-12---1,545-1,545
2020-03-111,5451,5451,5451,5451001,545
2020-03-10---1,585-1,585
2020-03-091,5851,5851,5851,5851001,585
2020-03-06---1,600-1,600
2020-03-051,6001,6001,6001,6002001,600
2020-03-04---1,600-1,600
2020-03-03---1,600-1,600
2020-03-021,6001,6001,6001,6001001,600
2020-02-28---1,665-1,665
2020-02-27---1,665-1,665
2020-02-26---1,665-1,665
2020-02-251,6651,6651,6651,6658001,665
2020-02-21---1,665-1,665
2020-02-20---1,665-1,665
2020-02-19---1,665-1,665
2020-02-181,6651,6651,6651,6652001,665
2020-02-171,6651,6651,6651,6655001,665
2020-02-14---1,664-1,664
2020-02-131,6641,6641,6641,6641001,664
2020-02-12---1,625-1,625
2020-02-10---1,625-1,625
2020-02-071,6251,6251,6251,6251001,625
2020-02-06---1,665-1,665
2020-02-051,6651,6651,6651,6651001,665
2020-02-04---1,664-1,664
2020-02-031,6641,6641,6641,6641001,664
2020-01-31---1,665-1,665
2020-01-30---1,665-1,665
2020-01-29---1,665-1,665
2020-01-28---1,665-1,665
2020-01-27---1,665-1,665
2020-01-241,6651,6651,6651,6656001,665
2020-01-23---1,585-1,585
2020-01-22---1,585-1,585
2020-01-211,5851,5851,5851,5853001,585
2020-01-20---1,665-1,665
2020-01-17---1,665-1,665
2020-01-161,6651,6651,6651,6652,5001,665
2020-01-15---1,613-1,613
2020-01-14---1,613-1,613
2020-01-10---1,613-1,613
2020-01-09---1,613-1,613
2020-01-08---1,613-1,613
2020-01-07---1,613-1,613
2020-01-06---1,613-1,613

分割・併合履歴 ： なし