9878 (株)セキド の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 650 | 650 | 640 | 640 | 1,000 | 640 |
| 2024-11-20 | 649 | 653 | 642 | 651 | 4,100 | 651 |
| 2024-11-19 | 649 | 650 | 643 | 643 | 2,300 | 643 |
| 2024-11-18 | 642 | 666 | 642 | 654 | 2,600 | 654 |
| 2024-11-15 | 640 | 645 | 638 | 642 | 3,300 | 642 |
| 2024-11-14 | 646 | 650 | 641 | 642 | 14,600 | 642 |
| 2024-11-13 | 668 | 668 | 665 | 665 | 1,000 | 665 |
| 2024-11-12 | 667 | 669 | 667 | 668 | 1,100 | 668 |
| 2024-11-11 | 668 | 676 | 667 | 667 | 3,200 | 667 |
| 2024-11-08 | 670 | 670 | 664 | 667 | 4,600 | 667 |
| 2024-11-07 | 672 | 690 | 666 | 680 | 2,300 | 680 |
| 2024-11-06 | 690 | 690 | 672 | 680 | 1,600 | 680 |
| 2024-11-05 | 680 | 684 | 669 | 680 | 4,300 | 680 |
| 2024-11-01 | 692 | 692 | 680 | 680 | 2,000 | 680 |
| 2024-10-31 | 698 | 698 | 684 | 684 | 2,100 | 684 |
| 2024-10-30 | 685 | 690 | 676 | 690 | 3,700 | 690 |
| 2024-10-29 | 684 | 685 | 684 | 685 | 1,200 | 685 |
| 2024-10-28 | 670 | 688 | 670 | 685 | 2,300 | 685 |
| 2024-10-25 | 698 | 698 | 658 | 670 | 11,400 | 670 |
| 2024-10-24 | 690 | 690 | 687 | 688 | 2,800 | 688 |
| 2024-10-23 | 701 | 701 | 690 | 690 | 1,900 | 690 |
| 2024-10-22 | 696 | 705 | 696 | 702 | 1,200 | 702 |
| 2024-10-21 | 707 | 707 | 697 | 697 | 800 | 697 |
| 2024-10-18 | 697 | 698 | 697 | 697 | 400 | 697 |
| 2024-10-17 | 700 | 700 | 697 | 697 | 400 | 697 |
| 2024-10-16 | 697 | 698 | 696 | 696 | 600 | 696 |
| 2024-10-15 | 703 | 706 | 697 | 697 | 600 | 697 |
| 2024-10-11 | 703 | 703 | 703 | 703 | 200 | 703 |
| 2024-10-10 | 703 | 703 | 693 | 703 | 1,500 | 703 |
| 2024-10-09 | 696 | 701 | 690 | 701 | 2,000 | 701 |
| 2024-10-08 | 698 | 701 | 698 | 701 | 1,100 | 701 |
| 2024-10-07 | 701 | 704 | 698 | 704 | 2,600 | 704 |
| 2024-10-04 | 709 | 709 | 700 | 700 | 1,900 | 700 |
| 2024-10-03 | 698 | 699 | 698 | 699 | 2,100 | 699 |
| 2024-10-02 | 706 | 709 | 701 | 702 | 1,800 | 702 |
| 2024-10-01 | 702 | 710 | 700 | 710 | 5,200 | 710 |
| 2024-09-30 | 702 | 704 | 698 | 702 | 4,500 | 702 |
| 2024-09-27 | 698 | 709 | 698 | 702 | 4,800 | 702 |
| 2024-09-26 | 704 | 724 | 702 | 704 | 4,900 | 704 |
| 2024-09-25 | 706 | 710 | 704 | 704 | 2,900 | 704 |
| 2024-09-24 | 722 | 722 | 704 | 708 | 4,900 | 708 |
| 2024-09-20 | 723 | 731 | 722 | 722 | 3,800 | 722 |
| 2024-09-19 | 736 | 740 | 723 | 723 | 34,500 | 723 |
| 2024-09-18 | 769 | 784 | 768 | 781 | 16,900 | 781 |
| 2024-09-17 | 760 | 782 | 760 | 770 | 7,600 | 770 |
| 2024-09-13 | 755 | 767 | 745 | 760 | 5,800 | 760 |
| 2024-09-12 | 754 | 754 | 745 | 753 | 5,300 | 753 |
| 2024-09-11 | 760 | 760 | 754 | 755 | 3,100 | 755 |
| 2024-09-10 | 763 | 765 | 754 | 760 | 3,100 | 760 |
| 2024-09-09 | 759 | 764 | 746 | 763 | 3,200 | 763 |
| 2024-09-06 | 756 | 770 | 756 | 767 | 1,900 | 767 |
| 2024-09-05 | 771 | 771 | 753 | 753 | 2,100 | 753 |
| 2024-09-04 | 750 | 774 | 750 | 759 | 5,200 | 759 |
| 2024-09-03 | 773 | 773 | 766 | 766 | 2,300 | 766 |
| 2024-09-02 | 751 | 780 | 751 | 765 | 4,800 | 765 |
| 2024-08-30 | 748 | 751 | 748 | 750 | 7,400 | 750 |
| 2024-08-29 | 737 | 751 | 737 | 747 | 1,600 | 747 |
| 2024-08-28 | 748 | 750 | 738 | 740 | 2,800 | 740 |
| 2024-08-27 | 739 | 739 | 737 | 737 | 200 | 737 |
| 2024-08-26 | 733 | 736 | 727 | 736 | 1,600 | 736 |
| 2024-08-23 | 746 | 746 | 736 | 737 | 2,100 | 737 |
| 2024-08-22 | 732 | 749 | 732 | 746 | 500 | 746 |
| 2024-08-21 | 739 | 739 | 724 | 731 | 1,000 | 731 |
| 2024-08-20 | 729 | 750 | 729 | 741 | 3,400 | 741 |
| 2024-08-19 | 720 | 720 | 710 | 720 | 2,100 | 720 |
| 2024-08-16 | 703 | 721 | 703 | 721 | 1,200 | 721 |
| 2024-08-15 | 697 | 703 | 697 | 703 | 900 | 703 |
| 2024-08-14 | 700 | 719 | 695 | 695 | 1,600 | 695 |
| 2024-08-13 | 683 | 703 | 683 | 700 | 5,000 | 700 |
| 2024-08-09 | 707 | 716 | 705 | 706 | 2,300 | 706 |
| 2024-08-08 | 690 | 715 | 690 | 696 | 500 | 696 |
| 2024-08-07 | 645 | 700 | 645 | 690 | 13,800 | 690 |
| 2024-08-06 | 609 | 700 | 609 | 685 | 9,900 | 685 |
| 2024-08-05 | 740 | 749 | 605 | 605 | 28,200 | 605 |
| 2024-08-02 | 770 | 784 | 755 | 755 | 8,900 | 755 |
| 2024-08-01 | 772 | 784 | 772 | 783 | 3,700 | 783 |
| 2024-07-31 | 784 | 784 | 768 | 783 | 6,200 | 783 |
| 2024-07-30 | 777 | 789 | 777 | 784 | 3,400 | 784 |
| 2024-07-29 | 767 | 787 | 765 | 777 | 2,400 | 777 |
| 2024-07-26 | 767 | 767 | 764 | 764 | 3,300 | 764 |
| 2024-07-25 | 772 | 781 | 767 | 768 | 3,900 | 768 |
| 2024-07-24 | 779 | 787 | 775 | 787 | 900 | 787 |
| 2024-07-23 | 776 | 800 | 776 | 779 | 5,500 | 779 |
| 2024-07-22 | 802 | 802 | 762 | 775 | 7,300 | 775 |
| 2024-07-19 | 785 | 799 | 783 | 794 | 14,800 | 794 |
| 2024-07-18 | 810 | 814 | 805 | 808 | 2,900 | 808 |
| 2024-07-17 | 810 | 812 | 808 | 812 | 1,000 | 812 |
| 2024-07-16 | 813 | 813 | 811 | 811 | 6,100 | 811 |
| 2024-07-12 | 801 | 813 | 801 | 812 | 1,000 | 812 |
| 2024-07-11 | 807 | 811 | 800 | 803 | 11,200 | 803 |
| 2024-07-10 | 805 | 814 | 800 | 800 | 2,600 | 800 |
| 2024-07-09 | 814 | 814 | 806 | 807 | 1,300 | 807 |
| 2024-07-08 | 816 | 816 | 806 | 814 | 2,000 | 814 |
| 2024-07-05 | 800 | 814 | 800 | 808 | 9,400 | 808 |
| 2024-07-04 | 795 | 798 | 790 | 798 | 8,600 | 798 |
| 2024-07-03 | 789 | 795 | 783 | 791 | 2,200 | 791 |
| 2024-07-02 | 784 | 789 | 780 | 789 | 2,300 | 789 |
| 2024-07-01 | 785 | 785 | 781 | 783 | 2,100 | 783 |
| 2024-06-28 | 785 | 785 | 778 | 778 | 5,000 | 778 |
| 2024-06-27 | 776 | 785 | 766 | 785 | 4,500 | 785 |
| 2024-06-26 | 774 | 777 | 762 | 763 | 4,600 | 763 |
| 2024-06-25 | 776 | 784 | 775 | 780 | 2,200 | 780 |
| 2024-06-24 | 776 | 782 | 774 | 775 | 1,100 | 775 |
| 2024-06-21 | 778 | 779 | 774 | 779 | 1,300 | 779 |
| 2024-06-20 | 787 | 787 | 755 | 773 | 7,300 | 773 |
| 2024-06-19 | 775 | 788 | 775 | 779 | 3,200 | 779 |
| 2024-06-18 | 770 | 782 | 770 | 774 | 2,900 | 774 |
| 2024-06-17 | 788 | 788 | 771 | 781 | 9,000 | 781 |
| 2024-06-14 | 767 | 777 | 758 | 777 | 3,200 | 777 |
| 2024-06-13 | 760 | 785 | 743 | 768 | 13,800 | 768 |
| 2024-06-12 | 749 | 753 | 736 | 751 | 5,300 | 751 |
| 2024-06-11 | 728 | 747 | 728 | 739 | 8,800 | 739 |
| 2024-06-10 | 727 | 728 | 723 | 728 | 2,200 | 728 |
| 2024-06-07 | 724 | 724 | 720 | 724 | 400 | 724 |
| 2024-06-06 | 721 | 723 | 719 | 719 | 1,500 | 719 |
| 2024-06-05 | 719 | 726 | 718 | 722 | 2,300 | 722 |
| 2024-06-04 | 725 | 727 | 721 | 721 | 3,000 | 721 |
| 2024-06-03 | 727 | 727 | 716 | 724 | 5,200 | 724 |
| 2024-05-31 | 714 | 723 | 704 | 711 | 8,200 | 711 |
| 2024-05-30 | 700 | 714 | 698 | 714 | 3,000 | 714 |
| 2024-05-29 | 715 | 715 | 696 | 696 | 3,900 | 696 |
| 2024-05-28 | 706 | 707 | 701 | 701 | 3,200 | 701 |
| 2024-05-27 | 683 | 704 | 683 | 703 | 6,700 | 703 |
| 2024-05-24 | 672 | 682 | 672 | 674 | 3,400 | 674 |
| 2024-05-23 | 678 | 685 | 672 | 672 | 1,000 | 672 |
| 2024-05-22 | 679 | 680 | 675 | 675 | 900 | 675 |
| 2024-05-21 | 676 | 690 | 676 | 689 | 2,700 | 689 |
| 2024-05-20 | 671 | 690 | 671 | 684 | 8,600 | 684 |
| 2024-05-17 | 667 | 680 | 667 | 671 | 5,100 | 671 |
| 2024-05-16 | 692 | 700 | 661 | 675 | 10,800 | 675 |
| 2024-05-15 | 700 | 700 | 691 | 692 | 8,100 | 692 |
| 2024-05-14 | 707 | 707 | 695 | 700 | 5,200 | 700 |
| 2024-05-13 | 695 | 705 | 693 | 705 | 5,700 | 705 |
| 2024-05-10 | 708 | 708 | 690 | 695 | 12,600 | 695 |
| 2024-05-09 | 724 | 724 | 709 | 711 | 12,000 | 711 |
| 2024-05-08 | 751 | 752 | 717 | 717 | 75,400 | 717 |
| 2024-05-07 | 810 | 810 | 776 | 801 | 43,200 | 801 |
| 2024-05-02 | 800 | 910 | 799 | 822 | 148,700 | 822 |
| 2024-05-01 | 764 | 791 | 753 | 780 | 12,400 | 780 |
| 2024-04-30 | 749 | 767 | 740 | 751 | 13,800 | 751 |
| 2024-04-26 | 742 | 743 | 732 | 737 | 3,300 | 737 |
| 2024-04-25 | 748 | 749 | 736 | 740 | 2,500 | 740 |
| 2024-04-24 | 745 | 764 | 745 | 750 | 4,900 | 750 |
| 2024-04-23 | 735 | 758 | 730 | 749 | 8,400 | 749 |
| 2024-04-22 | 740 | 753 | 730 | 732 | 8,600 | 732 |
| 2024-04-19 | 744 | 753 | 740 | 747 | 3,000 | 747 |
| 2024-04-18 | 747 | 761 | 740 | 740 | 5,800 | 740 |
| 2024-04-17 | 765 | 779 | 745 | 745 | 10,100 | 745 |
| 2024-04-16 | 769 | 779 | 749 | 778 | 2,200 | 778 |
| 2024-04-15 | 785 | 790 | 750 | 785 | 5,600 | 785 |
| 2024-04-12 | 785 | 795 | 784 | 784 | 2,600 | 784 |
| 2024-04-11 | 781 | 795 | 779 | 795 | 3,600 | 795 |
| 2024-04-10 | 775 | 792 | 774 | 785 | 5,200 | 785 |
| 2024-04-09 | 779 | 780 | 777 | 777 | 1,300 | 777 |
| 2024-04-08 | 800 | 800 | 777 | 779 | 4,300 | 779 |
| 2024-04-05 | 776 | 788 | 768 | 787 | 8,100 | 787 |
| 2024-04-04 | 832 | 835 | 789 | 791 | 14,600 | 791 |
| 2024-04-03 | 807 | 835 | 800 | 832 | 5,100 | 832 |
| 2024-04-02 | 868 | 869 | 814 | 814 | 15,500 | 814 |
| 2024-04-01 | 860 | 864 | 851 | 864 | 3,000 | 864 |
| 2024-03-29 | 864 | 866 | 850 | 854 | 8,900 | 854 |
| 2024-03-28 | 853 | 868 | 846 | 855 | 7,900 | 855 |
| 2024-03-27 | 860 | 869 | 851 | 860 | 7,000 | 860 |
| 2024-03-26 | 877 | 877 | 856 | 859 | 5,000 | 859 |
| 2024-03-25 | 875 | 895 | 875 | 881 | 12,000 | 881 |
| 2024-03-22 | 886 | 889 | 869 | 885 | 18,700 | 885 |
| 2024-03-21 | 888 | 903 | 884 | 891 | 25,500 | 891 |
| 2024-03-19 | 900 | 924 | 868 | 889 | 36,000 | 889 |
| 2024-03-18 | 940 | 991 | 895 | 903 | 128,500 | 903 |
| 2024-03-15 | 1,005 | 1,005 | 969 | 980 | 25,300 | 980 |
| 2024-03-14 | 1,026 | 1,026 | 997 | 1,010 | 15,500 | 1,010 |
| 2024-03-13 | 1,040 | 1,040 | 1,013 | 1,014 | 11,600 | 1,014 |
| 2024-03-12 | 1,007 | 1,035 | 995 | 1,026 | 18,400 | 1,026 |
| 2024-03-11 | 1,002 | 1,008 | 981 | 1,007 | 15,200 | 1,007 |
| 2024-03-08 | 1,015 | 1,038 | 1,007 | 1,015 | 17,700 | 1,015 |
| 2024-03-07 | 999 | 1,015 | 962 | 1,014 | 29,900 | 1,014 |
| 2024-03-06 | 990 | 1,039 | 955 | 977 | 32,900 | 977 |
| 2024-03-05 | 979 | 1,066 | 976 | 1,000 | 197,500 | 1,000 |
| 2024-03-04 | 937 | 961 | 921 | 930 | 30,000 | 930 |
| 2024-03-01 | 976 | 976 | 931 | 951 | 18,200 | 951 |
| 2024-02-29 | 980 | 980 | 964 | 978 | 6,000 | 978 |
| 2024-02-28 | 962 | 996 | 958 | 977 | 25,100 | 977 |
| 2024-02-27 | 952 | 993 | 952 | 963 | 25,700 | 963 |
| 2024-02-26 | 930 | 976 | 930 | 951 | 22,700 | 951 |
| 2024-02-22 | 970 | 976 | 930 | 930 | 38,300 | 930 |
| 2024-02-21 | 909 | 968 | 898 | 968 | 56,300 | 968 |
| 2024-02-20 | 920 | 920 | 898 | 902 | 14,200 | 902 |
| 2024-02-19 | 880 | 920 | 872 | 917 | 36,000 | 917 |
| 2024-02-16 | 838 | 895 | 833 | 895 | 35,700 | 895 |
| 2024-02-15 | 817 | 840 | 804 | 835 | 30,100 | 835 |
| 2024-02-14 | 800 | 817 | 800 | 815 | 16,400 | 815 |
| 2024-02-13 | 871 | 878 | 807 | 807 | 79,600 | 807 |
| 2024-02-09 | 842 | 924 | 840 | 901 | 61,700 | 901 |
| 2024-02-08 | 846 | 847 | 825 | 832 | 33,500 | 832 |
| 2024-02-07 | 875 | 875 | 845 | 851 | 21,900 | 851 |
| 2024-02-06 | 851 | 872 | 848 | 865 | 24,600 | 865 |
| 2024-02-05 | 915 | 915 | 830 | 866 | 81,400 | 866 |
| 2024-02-02 | 900 | 919 | 898 | 915 | 30,000 | 915 |
| 2024-02-01 | 940 | 967 | 902 | 905 | 86,000 | 905 |
| 2024-01-31 | 1,042 | 1,105 | 976 | 985 | 234,700 | 985 |
| 2024-01-30 | 1,000 | 1,036 | 973 | 982 | 60,300 | 982 |
| 2024-01-29 | 920 | 1,036 | 905 | 1,015 | 160,300 | 1,015 |
| 2024-01-26 | 953 | 992 | 887 | 920 | 339,400 | 920 |
| 2024-01-25 | 876 | 885 | 870 | 878 | 12,800 | 878 |
| 2024-01-24 | 860 | 888 | 860 | 876 | 11,700 | 876 |
| 2024-01-23 | 888 | 894 | 838 | 860 | 31,800 | 860 |
| 2024-01-22 | 850 | 895 | 850 | 887 | 37,900 | 887 |
| 2024-01-19 | 861 | 870 | 828 | 839 | 54,700 | 839 |
| 2024-01-18 | 795 | 937 | 792 | 873 | 311,200 | 873 |
| 2024-01-17 | 771 | 793 | 764 | 789 | 27,400 | 789 |
| 2024-01-16 | 736 | 765 | 735 | 765 | 25,700 | 765 |
| 2024-01-15 | 734 | 750 | 705 | 738 | 24,700 | 738 |
| 2024-01-12 | 770 | 770 | 722 | 726 | 23,300 | 726 |
| 2024-01-11 | 730 | 762 | 717 | 762 | 68,700 | 762 |
| 2024-01-10 | 753 | 753 | 710 | 716 | 45,300 | 716 |
| 2024-01-09 | 740 | 762 | 719 | 755 | 59,900 | 755 |
| 2024-01-05 | 678 | 728 | 678 | 711 | 55,300 | 711 |
| 2024-01-04 | 640 | 708 | 640 | 688 | 65,900 | 688 |
分割・併合履歴 ： [2018-09-18]1株→0.1株 [1991-02-15]1株→1.1株
