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 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 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
