1. HOME >
  2. 株価時系列 >
  3. 7857 >
  4. 2022年

7857 セキ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,4301,4601,4301,4605001,460
2022-12-29---1,438-1,438
2022-12-28---1,438-1,438
2022-12-27---1,438-1,438
2022-12-26---1,438-1,438
2022-12-231,4141,4381,4141,4381,0001,438
2022-12-221,4061,4061,4061,4061001,406
2022-12-21---1,436-1,436
2022-12-20---1,436-1,436
2022-12-19---1,436-1,436
2022-12-16---1,436-1,436
2022-12-151,4501,4641,4361,4365,3001,436
2022-12-14---1,436-1,436
2022-12-13---1,436-1,436
2022-12-121,4001,4361,4001,4361,4001,436
2022-12-091,4281,4281,4281,4281001,428
2022-12-08---1,430-1,430
2022-12-07---1,430-1,430
2022-12-06---1,430-1,430
2022-12-051,4011,4301,4011,4304001,430
2022-12-02---1,401-1,401
2022-12-011,4011,4011,4011,4011001,401
2022-11-301,4001,4001,3931,3932001,393
2022-11-291,4001,4011,4001,4012001,401
2022-11-281,4101,4101,4101,4101001,410
2022-11-251,3891,4111,3881,4111,6001,411
2022-11-241,3831,3871,3831,3875001,387
2022-11-221,3861,3861,3861,3866001,386
2022-11-21---1,405-1,405
2022-11-18---1,405-1,405
2022-11-17---1,405-1,405
2022-11-161,3931,4051,3931,4054001,405
2022-11-151,4231,4231,4231,4237001,423
2022-11-141,4001,4001,4001,4001001,400
2022-11-111,4001,4001,3851,4004001,400
2022-11-10---1,400-1,400
2022-11-091,4001,4001,4001,4001001,400
2022-11-081,5041,5041,3991,4005,6001,400
2022-11-071,4761,4761,4761,4761001,476
2022-11-041,5081,5081,4901,4903001,490
2022-11-02---1,508-1,508
2022-11-01---1,508-1,508
2022-10-311,5081,5081,5081,5081001,508
2022-10-28---1,548-1,548
2022-10-27---1,548-1,548
2022-10-26---1,548-1,548
2022-10-251,5401,5481,5401,5486001,548
2022-10-24---1,500-1,500
2022-10-21---1,500-1,500
2022-10-20---1,500-1,500
2022-10-191,5001,5001,5001,5001001,500
2022-10-18---1,510-1,510
2022-10-171,5001,5101,5001,5108001,510
2022-10-14---1,510-1,510
2022-10-13---1,510-1,510
2022-10-12---1,510-1,510
2022-10-11---1,510-1,510
2022-10-071,5101,5101,5101,5101001,510
2022-10-061,5201,5201,5111,5114001,511
2022-10-051,5191,5191,5191,5191001,519
2022-10-04---1,539-1,539
2022-10-03---1,539-1,539
2022-09-30---1,539-1,539
2022-09-29---1,539-1,539
2022-09-281,5201,5391,5201,5392001,539
2022-09-27---1,513-1,513
2022-09-261,5131,5131,5131,5135001,513
2022-09-221,5121,5401,5121,5408001,540
2022-09-211,5321,5321,5321,5321001,532
2022-09-201,5391,5391,5391,5391001,539
2022-09-161,5151,5181,5141,5171,3001,517
2022-09-151,5391,5391,5391,5398001,539
2022-09-141,5201,5201,5201,5201001,520
2022-09-13---1,511-1,511
2022-09-12---1,511-1,511
2022-09-091,5121,5161,5111,5118001,511
2022-09-081,5251,5251,5221,5228001,522
2022-09-07---1,535-1,535
2022-09-061,5351,5351,5351,5358001,535
2022-09-051,5381,5671,5371,5673001,567
2022-09-021,5691,5691,5691,5692001,569
2022-09-01---1,550-1,550
2022-08-31---1,550-1,550
2022-08-301,5501,5501,5501,5501001,550
2022-08-29---1,564-1,564
2022-08-261,5661,5671,5641,5642,6001,564
2022-08-251,5741,5801,5701,5701,0001,570
2022-08-241,5791,5801,5791,5801,0001,580
2022-08-23---1,576-1,576
2022-08-221,5801,5801,5761,5761,3001,576
2022-08-191,5901,5901,5901,5901001,590
2022-08-181,5901,5901,5901,5902001,590
2022-08-17---1,590-1,590
2022-08-16---1,590-1,590
2022-08-151,5921,6101,5901,5908001,590
2022-08-12---1,592-1,592
2022-08-10---1,592-1,592
2022-08-091,5921,5921,5921,5921001,592
2022-08-081,6181,6181,6181,6181001,618
2022-08-051,6181,6181,6181,6182001,618
2022-08-041,6181,6181,6181,6184001,618
2022-08-031,6181,6181,6181,6182001,618
2022-08-021,6181,6181,6181,6182001,618
2022-08-011,6181,6181,6181,6181001,618
2022-07-291,6181,6181,6181,6181001,618
2022-07-281,6521,6521,6521,6521001,652
2022-07-271,6351,6351,6351,6351001,635
2022-07-261,6601,6601,6601,6601001,660
2022-07-251,6601,6601,6601,6606001,660
2022-07-22---1,660-1,660
2022-07-21---1,660-1,660
2022-07-201,6531,6601,6531,6606001,660
2022-07-191,6531,6531,6531,6531,2001,653
2022-07-151,6531,6701,6531,6701,5001,670
2022-07-14---1,598-1,598
2022-07-13---1,598-1,598
2022-07-121,5841,5981,5841,5982001,598
2022-07-11---1,584-1,584
2022-07-08---1,584-1,584
2022-07-07---1,584-1,584
2022-07-061,5841,5841,5841,5844001,584
2022-07-051,6191,6191,6191,6192001,619
2022-07-041,5791,5791,5791,5792001,579
2022-07-01---1,652-1,652
2022-06-30---1,652-1,652
2022-06-29---1,652-1,652
2022-06-28---1,652-1,652
2022-06-271,6521,6521,6521,6521001,652
2022-06-241,6491,6521,6491,6521,8001,652
2022-06-23---1,649-1,649
2022-06-22---1,649-1,649
2022-06-21---1,649-1,649
2022-06-20---1,649-1,649
2022-06-17---1,649-1,649
2022-06-16---1,649-1,649
2022-06-151,6491,6491,6491,6497001,649
2022-06-141,5711,5711,5711,5711001,571
2022-06-13---1,650-1,650
2022-06-10---1,650-1,650
2022-06-09---1,650-1,650
2022-06-08---1,650-1,650
2022-06-07---1,650-1,650
2022-06-06---1,650-1,650
2022-06-031,6501,6501,6501,6501001,650
2022-06-02---1,650-1,650
2022-06-01---1,650-1,650
2022-05-31---1,650-1,650
2022-05-30---1,650-1,650
2022-05-27---1,650-1,650
2022-05-26---1,650-1,650
2022-05-251,6491,6501,6491,6506001,650
2022-05-24---1,649-1,649
2022-05-23---1,649-1,649
2022-05-20---1,649-1,649
2022-05-19---1,649-1,649
2022-05-18---1,649-1,649
2022-05-17---1,649-1,649
2022-05-161,6391,6491,6391,6496001,649
2022-05-13---1,600-1,600
2022-05-12---1,600-1,600
2022-05-11---1,600-1,600
2022-05-101,6001,6001,6001,6001001,600
2022-05-09---1,593-1,593
2022-05-061,6401,6401,5621,5931,2001,593
2022-05-021,6401,6401,6401,6401001,640
2022-04-281,6401,6401,6401,6405001,640
2022-04-27---1,680-1,680
2022-04-26---1,680-1,680
2022-04-251,6281,6801,6281,6807001,680
2022-04-22---1,627-1,627
2022-04-21---1,627-1,627
2022-04-20---1,627-1,627
2022-04-19---1,627-1,627
2022-04-181,6271,6271,6271,6271001,627
2022-04-151,6981,6981,6981,6987001,698
2022-04-14---1,700-1,700
2022-04-13---1,700-1,700
2022-04-12---1,700-1,700
2022-04-11---1,700-1,700
2022-04-08---1,700-1,700
2022-04-07---1,700-1,700
2022-04-06---1,700-1,700
2022-04-051,7001,7001,7001,7001001,700
2022-04-04---1,698-1,698
2022-04-01---1,698-1,698
2022-03-31---1,698-1,698
2022-03-30---1,698-1,698
2022-03-29---1,698-1,698
2022-03-28---1,698-1,698
2022-03-251,6501,6981,6501,6988001,698
2022-03-24---1,650-1,650
2022-03-23---1,650-1,650
2022-03-22---1,650-1,650
2022-03-18---1,650-1,650
2022-03-17---1,650-1,650
2022-03-161,6501,6501,6501,6501001,650
2022-03-151,6501,6501,6501,6501,0001,650
2022-03-14---1,650-1,650
2022-03-11---1,650-1,650
2022-03-10---1,650-1,650
2022-03-09---1,650-1,650
2022-03-08---1,650-1,650
2022-03-071,6501,6501,6501,6505001,650
2022-03-041,7001,7001,7001,7001001,700
2022-03-03---1,700-1,700
2022-03-02---1,700-1,700
2022-03-01---1,700-1,700
2022-02-28---1,700-1,700
2022-02-251,6901,7001,6901,7005001,700
2022-02-241,7001,7001,6591,6591,1001,659
2022-02-22---1,720-1,720
2022-02-21---1,720-1,720
2022-02-18---1,720-1,720
2022-02-17---1,720-1,720
2022-02-16---1,720-1,720
2022-02-151,6571,7201,6571,7201,7001,720
2022-02-141,6301,6571,6301,6572001,657
2022-02-10---1,630-1,630
2022-02-091,6301,6301,6301,6301001,630
2022-02-08---1,630-1,630
2022-02-071,6301,6301,6301,6301,3001,630
2022-02-041,6701,6701,6701,6701001,670
2022-02-03---1,668-1,668
2022-02-02---1,668-1,668
2022-02-011,6681,6681,6681,6681001,668
2022-01-311,6701,6701,6701,6701001,670
2022-01-28---1,719-1,719
2022-01-27---1,719-1,719
2022-01-26---1,719-1,719
2022-01-251,7181,7191,7181,7195001,719
2022-01-24---1,690-1,690
2022-01-21---1,690-1,690
2022-01-201,6801,6901,6751,6907001,690
2022-01-19---1,720-1,720
2022-01-18---1,720-1,720
2022-01-171,7191,7201,7191,7208001,720
2022-01-14---1,679-1,679
2022-01-13---1,679-1,679
2022-01-121,6791,6791,6791,6791001,679
2022-01-111,7271,7271,7191,7192001,719
2022-01-07---1,722-1,722
2022-01-06---1,722-1,722
2022-01-051,7221,7221,7221,7222001,722
2022-01-04---1,722-1,722

分割・併合履歴 ： なし