1. HOME >
  2. 株価時系列 >
  3. 7857 >
  4. 2021年

7857 セキ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---1,722-1,722
2021-12-29---1,722-1,722
2021-12-28---1,722-1,722
2021-12-271,7201,7221,7201,7226001,722
2021-12-241,7201,7201,7201,7202001,720
2021-12-23---1,720-1,720
2021-12-22---1,720-1,720
2021-12-21---1,720-1,720
2021-12-20---1,720-1,720
2021-12-171,7201,7201,7201,7204001,720
2021-12-161,7201,7201,7201,7207001,720
2021-12-151,7101,7201,7101,7153,5001,715
2021-12-14---1,710-1,710
2021-12-131,7101,7101,7101,7101001,710
2021-12-10---1,718-1,718
2021-12-09---1,718-1,718
2021-12-081,7181,7181,7181,7181001,718
2021-12-07---1,719-1,719
2021-12-06---1,719-1,719
2021-12-031,7191,7191,7191,7191001,719
2021-12-02---1,719-1,719
2021-12-01---1,719-1,719
2021-11-30---1,719-1,719
2021-11-29---1,719-1,719
2021-11-26---1,719-1,719
2021-11-251,7191,7191,7191,7195001,719
2021-11-24---1,720-1,720
2021-11-22---1,720-1,720
2021-11-19---1,720-1,720
2021-11-18---1,720-1,720
2021-11-17---1,720-1,720
2021-11-16---1,720-1,720
2021-11-151,7201,7201,7201,7206001,720
2021-11-12---1,653-1,653
2021-11-11---1,653-1,653
2021-11-10---1,653-1,653
2021-11-09---1,653-1,653
2021-11-081,6531,6531,6531,6532001,653
2021-11-051,7201,7201,7201,7202001,720
2021-11-041,7201,7201,7201,7201001,720
2021-11-02---1,720-1,720
2021-11-01---1,720-1,720
2021-10-29---1,720-1,720
2021-10-28---1,720-1,720
2021-10-271,7201,7201,7201,7201001,720
2021-10-261,7201,7201,7201,7201001,720
2021-10-251,7201,7201,7201,7204001,720
2021-10-22---1,720-1,720
2021-10-21---1,720-1,720
2021-10-20---1,720-1,720
2021-10-191,7001,7201,7001,7205001,720
2021-10-181,7001,7001,7001,7002001,700
2021-10-151,7001,7001,7001,7002001,700
2021-10-14---1,699-1,699
2021-10-13---1,699-1,699
2021-10-12---1,699-1,699
2021-10-11---1,699-1,699
2021-10-08---1,699-1,699
2021-10-07---1,699-1,699
2021-10-06---1,699-1,699
2021-10-051,6991,6991,6991,6991001,699
2021-10-04---1,700-1,700
2021-10-01---1,700-1,700
2021-09-30---1,700-1,700
2021-09-29---1,700-1,700
2021-09-281,7001,7001,7001,7002001,700
2021-09-27---1,700-1,700
2021-09-241,6991,7001,6991,7006001,700
2021-09-221,7001,7001,6991,6994001,699
2021-09-21---1,730-1,730
2021-09-171,7301,7301,7301,7302001,730
2021-09-16---1,720-1,720
2021-09-151,7091,7201,7091,7208001,720
2021-09-141,7491,7491,7491,7495001,749
2021-09-131,7681,7681,7681,7681,0001,768
2021-09-101,7051,7101,7051,7102001,710
2021-09-091,7271,7271,7271,7271001,727
2021-09-081,7031,7201,7031,7156001,715
2021-09-071,7571,7571,7571,7574001,757
2021-09-061,7671,7671,7671,7672001,767
2021-09-031,7301,7301,7301,7301001,730
2021-09-02---1,690-1,690
2021-09-011,6901,6901,6901,6901001,690
2021-08-311,6901,6901,6901,6901001,690
2021-08-30---1,690-1,690
2021-08-271,6901,6901,6901,6901001,690
2021-08-261,6901,6901,6901,6901,2001,690
2021-08-25---1,730-1,730
2021-08-24---1,730-1,730
2021-08-23---1,730-1,730
2021-08-20---1,730-1,730
2021-08-19---1,730-1,730
2021-08-181,7301,7301,7301,7301,9001,730
2021-08-171,7001,7001,7001,7001001,700
2021-08-161,7001,7001,7001,7006001,700
2021-08-131,7001,7001,7001,7001001,700
2021-08-12---1,700-1,700
2021-08-11---1,700-1,700
2021-08-101,7101,7101,7001,7002001,700
2021-08-06---1,710-1,710
2021-08-05---1,710-1,710
2021-08-04---1,710-1,710
2021-08-03---1,710-1,710
2021-08-02---1,710-1,710
2021-07-30---1,710-1,710
2021-07-29---1,710-1,710
2021-07-28---1,710-1,710
2021-07-271,7101,7101,7101,7101001,710
2021-07-261,7001,7001,7001,7003001,700
2021-07-21---1,696-1,696
2021-07-201,6611,6961,6611,6962001,696
2021-07-191,7701,7701,7701,7701001,770
2021-07-16---1,701-1,701
2021-07-151,7001,7011,7001,7011,4001,701
2021-07-14---1,700-1,700
2021-07-13---1,700-1,700
2021-07-12---1,700-1,700
2021-07-09---1,700-1,700
2021-07-08---1,700-1,700
2021-07-07---1,700-1,700
2021-07-06---1,700-1,700
2021-07-051,7001,7001,7001,7002001,700
2021-07-02---1,660-1,660
2021-07-011,6601,6601,6601,6601001,660
2021-06-301,7001,7001,7001,7001001,700
2021-06-29---1,700-1,700
2021-06-281,7001,7001,7001,7005001,700
2021-06-251,6601,7001,6601,7001,4001,700
2021-06-24---1,700-1,700
2021-06-23---1,700-1,700
2021-06-22---1,700-1,700
2021-06-21---1,700-1,700
2021-06-18---1,700-1,700
2021-06-17---1,700-1,700
2021-06-16---1,700-1,700
2021-06-151,6791,7001,6791,7007001,700
2021-06-141,6511,6511,6511,6512001,651
2021-06-11---1,665-1,665
2021-06-10---1,665-1,665
2021-06-091,6651,6651,6651,6651001,665
2021-06-08---1,700-1,700
2021-06-07---1,700-1,700
2021-06-041,7001,7001,7001,7001001,700
2021-06-03---1,700-1,700
2021-06-02---1,700-1,700
2021-06-01---1,700-1,700
2021-05-31---1,700-1,700
2021-05-28---1,700-1,700
2021-05-27---1,700-1,700
2021-05-26---1,700-1,700
2021-05-251,7001,7001,7001,7005001,700
2021-05-24---1,700-1,700
2021-05-21---1,700-1,700
2021-05-20---1,700-1,700
2021-05-19---1,700-1,700
2021-05-181,7001,7001,7001,7003001,700
2021-05-171,7001,7001,7001,7003001,700
2021-05-14---1,600-1,600
2021-05-13---1,600-1,600
2021-05-121,6001,6001,6001,6001001,600
2021-05-11---1,632-1,632
2021-05-10---1,632-1,632
2021-05-071,6201,6321,6201,6324001,632
2021-05-06---1,700-1,700
2021-04-301,7001,7001,7001,7001001,700
2021-04-28---1,700-1,700
2021-04-271,7001,7001,7001,7001001,700
2021-04-26---1,700-1,700
2021-04-231,6201,7001,6201,7002,8001,700
2021-04-22---1,700-1,700
2021-04-21---1,700-1,700
2021-04-20---1,700-1,700
2021-04-19---1,700-1,700
2021-04-16---1,700-1,700
2021-04-151,7001,7001,7001,7006001,700
2021-04-14---1,663-1,663
2021-04-13---1,663-1,663
2021-04-12---1,663-1,663
2021-04-09---1,663-1,663
2021-04-08---1,663-1,663
2021-04-07---1,663-1,663
2021-04-061,6631,6631,6631,6631001,663
2021-04-051,7401,7401,7401,7401001,740
2021-04-02---1,740-1,740
2021-04-01---1,740-1,740
2021-03-31---1,740-1,740
2021-03-30---1,740-1,740
2021-03-291,7401,7401,7401,7409001,740
2021-03-261,7401,7601,7401,7601,5001,760
2021-03-251,7201,7491,7201,7493001,749
2021-03-24---1,700-1,700
2021-03-231,7001,7001,7001,7001001,700
2021-03-22---1,720-1,720
2021-03-19---1,720-1,720
2021-03-18---1,720-1,720
2021-03-17---1,720-1,720
2021-03-16---1,720-1,720
2021-03-151,7001,7201,7001,7204,4001,720
2021-03-12---1,640-1,640
2021-03-11---1,640-1,640
2021-03-10---1,640-1,640
2021-03-09---1,640-1,640
2021-03-081,7201,7201,6401,6402001,640
2021-03-05---1,720-1,720
2021-03-04---1,720-1,720
2021-03-03---1,720-1,720
2021-03-02---1,720-1,720
2021-03-01---1,720-1,720
2021-02-26---1,720-1,720
2021-02-251,7201,7201,7201,7201001,720
2021-02-24---1,760-1,760
2021-02-22---1,760-1,760
2021-02-19---1,760-1,760
2021-02-18---1,760-1,760
2021-02-17---1,760-1,760
2021-02-16---1,760-1,760
2021-02-15---1,760-1,760
2021-02-121,7001,7601,7001,7602001,760
2021-02-10---1,740-1,740
2021-02-091,7401,7401,7401,7401001,740
2021-02-08---1,710-1,710
2021-02-05---1,710-1,710
2021-02-04---1,710-1,710
2021-02-03---1,710-1,710
2021-02-02---1,710-1,710
2021-02-01---1,710-1,710
2021-01-29---1,710-1,710
2021-01-28---1,710-1,710
2021-01-271,7101,7101,7101,7106001,710
2021-01-26---1,709-1,709
2021-01-25---1,709-1,709
2021-01-22---1,709-1,709
2021-01-21---1,709-1,709
2021-01-20---1,709-1,709
2021-01-19---1,709-1,709
2021-01-18---1,709-1,709
2021-01-15---1,709-1,709
2021-01-14---1,709-1,709
2021-01-13---1,709-1,709
2021-01-12---1,709-1,709
2021-01-08---1,709-1,709
2021-01-071,7091,7091,7091,7091001,709
2021-01-061,6701,6701,6701,6701001,670
2021-01-05---1,709-1,709
2021-01-04---1,709-1,709

分割・併合履歴 ： なし