9878 (株)セキド の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 722 | 722 | 709 | 710 | 1,000 | 710 |
| 2025-05-21 | 713 | 720 | 707 | 707 | 1,300 | 707 |
| 2025-05-20 | 708 | 713 | 705 | 713 | 800 | 713 |
| 2025-05-19 | 711 | 715 | 709 | 709 | 700 | 709 |
| 2025-05-16 | 717 | 717 | 711 | 711 | 900 | 711 |
| 2025-05-15 | 718 | 718 | 712 | 715 | 500 | 715 |
| 2025-05-14 | 714 | 719 | 708 | 711 | 2,100 | 711 |
| 2025-05-13 | 720 | 720 | 710 | 710 | 1,300 | 710 |
| 2025-05-12 | 710 | 711 | 707 | 707 | 3,000 | 707 |
| 2025-05-09 | 684 | 694 | 684 | 694 | 4,500 | 694 |
| 2025-05-08 | 697 | 727 | 678 | 684 | 39,500 | 684 |
| 2025-05-07 | 750 | 750 | 729 | 735 | 4,400 | 735 |
| 2025-05-02 | 739 | 747 | 714 | 743 | 9,900 | 743 |
| 2025-05-01 | 733 | 739 | 723 | 729 | 3,700 | 729 |
| 2025-04-30 | 749 | 749 | 730 | 733 | 5,200 | 733 |
| 2025-04-28 | 741 | 741 | 727 | 727 | 1,500 | 727 |
| 2025-04-25 | 720 | 732 | 720 | 732 | 1,600 | 732 |
| 2025-04-24 | 721 | 725 | 720 | 723 | 2,000 | 723 |
| 2025-04-23 | 715 | 720 | 714 | 719 | 2,800 | 719 |
| 2025-04-22 | 714 | 720 | 712 | 714 | 1,700 | 714 |
| 2025-04-21 | 709 | 718 | 708 | 714 | 900 | 714 |
| 2025-04-18 | 714 | 717 | 710 | 711 | 2,000 | 711 |
| 2025-04-17 | 703 | 715 | 703 | 711 | 3,800 | 711 |
| 2025-04-16 | 694 | 710 | 694 | 703 | 2,900 | 703 |
| 2025-04-15 | 684 | 695 | 680 | 694 | 2,400 | 694 |
| 2025-04-14 | 690 | 790 | 658 | 674 | 143,000 | 674 |
| 2025-04-11 | 673 | 698 | 673 | 697 | 4,500 | 697 |
| 2025-04-10 | 673 | 698 | 673 | 678 | 6,300 | 678 |
| 2025-04-09 | 655 | 683 | 655 | 664 | 4,300 | 664 |
| 2025-04-08 | 651 | 685 | 650 | 656 | 5,700 | 656 |
| 2025-04-07 | 653 | 653 | 630 | 641 | 14,300 | 641 |
| 2025-04-04 | 678 | 678 | 650 | 655 | 16,000 | 655 |
| 2025-04-03 | 681 | 687 | 681 | 684 | 4,700 | 684 |
| 2025-04-02 | 700 | 700 | 690 | 700 | 5,200 | 700 |
| 2025-04-01 | 700 | 706 | 700 | 700 | 4,800 | 700 |
| 2025-03-31 | 708 | 708 | 700 | 700 | 4,800 | 700 |
| 2025-03-28 | 702 | 709 | 700 | 700 | 7,300 | 700 |
| 2025-03-27 | 716 | 720 | 705 | 708 | 8,900 | 708 |
| 2025-03-26 | 710 | 715 | 706 | 710 | 7,300 | 710 |
| 2025-03-25 | 719 | 719 | 711 | 711 | 4,400 | 711 |
| 2025-03-24 | 717 | 725 | 714 | 719 | 8,600 | 719 |
| 2025-03-21 | 721 | 721 | 710 | 715 | 15,900 | 715 |
| 2025-03-19 | 741 | 748 | 714 | 721 | 24,100 | 721 |
| 2025-03-18 | 745 | 775 | 744 | 748 | 51,500 | 748 |
| 2025-03-17 | 844 | 847 | 834 | 836 | 29,900 | 836 |
| 2025-03-14 | 837 | 845 | 836 | 841 | 18,300 | 841 |
| 2025-03-13 | 837 | 846 | 837 | 840 | 13,800 | 840 |
| 2025-03-12 | 847 | 848 | 834 | 837 | 19,000 | 837 |
| 2025-03-11 | 831 | 849 | 831 | 847 | 12,200 | 847 |
| 2025-03-10 | 846 | 854 | 835 | 837 | 32,400 | 837 |
| 2025-03-07 | 814 | 837 | 814 | 831 | 38,600 | 831 |
| 2025-03-06 | 884 | 888 | 802 | 813 | 233,200 | 813 |
| 2025-03-05 | 874 | 874 | 857 | 874 | 176,900 | 874 |
| 2025-03-04 | 735 | 738 | 720 | 724 | 14,700 | 724 |
| 2025-03-03 | 742 | 742 | 738 | 739 | 7,900 | 739 |
| 2025-02-28 | 748 | 748 | 736 | 742 | 10,000 | 742 |
| 2025-02-27 | 733 | 743 | 732 | 743 | 8,100 | 743 |
| 2025-02-26 | 733 | 733 | 726 | 732 | 5,800 | 732 |
| 2025-02-25 | 732 | 734 | 726 | 733 | 5,600 | 733 |
| 2025-02-21 | 732 | 737 | 724 | 734 | 7,000 | 734 |
| 2025-02-20 | 750 | 750 | 710 | 739 | 12,900 | 739 |
| 2025-02-19 | 743 | 759 | 742 | 759 | 5,100 | 759 |
| 2025-02-18 | 751 | 751 | 744 | 744 | 2,800 | 744 |
| 2025-02-17 | 760 | 760 | 745 | 745 | 8,100 | 745 |
| 2025-02-14 | 758 | 763 | 758 | 761 | 8,500 | 761 |
| 2025-02-13 | 746 | 758 | 746 | 758 | 1,800 | 758 |
| 2025-02-12 | 753 | 753 | 750 | 753 | 1,700 | 753 |
| 2025-02-10 | 755 | 755 | 746 | 754 | 3,000 | 754 |
| 2025-02-07 | 752 | 753 | 746 | 752 | 4,100 | 752 |
| 2025-02-06 | 745 | 760 | 745 | 745 | 4,300 | 745 |
| 2025-02-05 | 746 | 752 | 745 | 745 | 1,100 | 745 |
| 2025-02-04 | 747 | 750 | 745 | 745 | 2,800 | 745 |
| 2025-02-03 | 747 | 751 | 743 | 745 | 5,400 | 745 |
| 2025-01-31 | 769 | 769 | 745 | 753 | 7,900 | 753 |
| 2025-01-30 | 770 | 775 | 740 | 756 | 9,600 | 756 |
| 2025-01-29 | 755 | 767 | 755 | 763 | 5,300 | 763 |
| 2025-01-28 | 747 | 754 | 735 | 754 | 8,300 | 754 |
| 2025-01-27 | 738 | 743 | 730 | 743 | 4,300 | 743 |
| 2025-01-24 | 736 | 738 | 734 | 737 | 5,900 | 737 |
| 2025-01-23 | 732 | 734 | 720 | 727 | 1,700 | 727 |
| 2025-01-22 | 727 | 730 | 712 | 726 | 9,700 | 726 |
| 2025-01-21 | 730 | 730 | 725 | 730 | 3,700 | 730 |
| 2025-01-20 | 730 | 732 | 720 | 725 | 5,900 | 725 |
| 2025-01-17 | 734 | 734 | 715 | 715 | 11,900 | 715 |
| 2025-01-16 | 745 | 746 | 733 | 733 | 2,400 | 733 |
| 2025-01-15 | 746 | 746 | 732 | 736 | 9,700 | 736 |
| 2025-01-14 | 748 | 748 | 730 | 737 | 7,900 | 737 |
| 2025-01-10 | 745 | 745 | 721 | 721 | 1,600 | 721 |
| 2025-01-09 | 715 | 748 | 712 | 736 | 14,400 | 736 |
| 2025-01-08 | 742 | 742 | 713 | 714 | 13,000 | 714 |
| 2025-01-07 | 737 | 749 | 735 | 742 | 8,600 | 742 |
| 2025-01-06 | 701 | 735 | 701 | 734 | 14,500 | 734 |
分割・併合履歴 ： [2018-09-18]1株→0.1株 [1991-02-15]1株→1.1株