9976 (株)セキチュー 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,000 | 1,000 | 983 | 983 | 4,400 | 983 |
| 2025-04-03 | 1,008 | 1,008 | 1,001 | 1,001 | 2,200 | 1,001 |
| 2025-04-02 | 1,012 | 1,012 | 1,007 | 1,008 | 3,500 | 1,008 |
| 2025-04-01 | 1,013 | 1,014 | 1,013 | 1,013 | 900 | 1,013 |
| 2025-03-31 | 1,011 | 1,013 | 1,010 | 1,013 | 6,300 | 1,013 |
| 2025-03-28 | 1,025 | 1,029 | 1,021 | 1,029 | 5,900 | 1,029 |
| 2025-03-27 | 1,030 | 1,041 | 1,020 | 1,030 | 35,600 | 1,030 |
| 2025-03-26 | 1,111 | 1,200 | 1,111 | 1,150 | 21,200 | 1,150 |
| 2025-03-25 | 1,122 | 1,149 | 1,111 | 1,120 | 6,300 | 1,120 |
| 2025-03-24 | 1,101 | 1,124 | 1,100 | 1,122 | 15,400 | 1,122 |
| 2025-03-21 | 1,076 | 1,083 | 1,062 | 1,083 | 10,900 | 1,083 |
| 2025-03-19 | 1,068 | 1,085 | 1,066 | 1,084 | 7,300 | 1,084 |
| 2025-03-18 | 1,052 | 1,073 | 1,050 | 1,069 | 7,900 | 1,069 |
| 2025-03-17 | 1,028 | 1,050 | 1,028 | 1,050 | 5,800 | 1,050 |
| 2025-03-14 | 1,022 | 1,028 | 1,022 | 1,028 | 1,200 | 1,028 |
| 2025-03-13 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2025-03-12 | 1,023 | 1,023 | 1,020 | 1,020 | 300 | 1,020 |
| 2025-03-11 | 1,021 | 1,023 | 1,016 | 1,023 | 1,500 | 1,023 |
| 2025-03-10 | 1,013 | 1,020 | 1,013 | 1,020 | 400 | 1,020 |
| 2025-03-07 | 1,011 | 1,012 | 1,011 | 1,012 | 300 | 1,012 |
| 2025-03-06 | 1,012 | 1,012 | 1,010 | 1,010 | 1,600 | 1,010 |
| 2025-03-05 | 1,014 | 1,014 | 1,014 | 1,014 | 100 | 1,014 |
| 2025-03-04 | 1,016 | 1,016 | 1,013 | 1,013 | 900 | 1,013 |
| 2025-03-03 | 1,027 | 1,027 | 1,017 | 1,017 | 1,300 | 1,017 |
| 2025-02-28 | 1,022 | 1,022 | 1,019 | 1,019 | 800 | 1,019 |
| 2025-02-27 | 1,023 | 1,030 | 1,022 | 1,030 | 1,600 | 1,030 |
| 2025-02-26 | 1,028 | 1,029 | 1,027 | 1,028 | 700 | 1,028 |
| 2025-02-25 | 1,035 | 1,035 | 1,027 | 1,028 | 2,200 | 1,028 |
| 2025-02-21 | 1,030 | 1,030 | 1,026 | 1,027 | 4,300 | 1,027 |
| 2025-02-20 | 1,067 | 1,070 | 1,038 | 1,042 | 9,200 | 1,042 |
| 2025-02-19 | 1,075 | 1,075 | 1,009 | 1,048 | 20,100 | 1,048 |
| 2025-02-18 | 1,112 | 1,128 | 1,099 | 1,105 | 12,100 | 1,105 |
| 2025-02-17 | 1,106 | 1,378 | 1,103 | 1,106 | 29,800 | 1,106 |
| 2025-02-14 | 1,110 | 1,118 | 1,105 | 1,105 | 2,000 | 1,105 |
| 2025-02-13 | 1,099 | 1,122 | 1,099 | 1,120 | 2,000 | 1,120 |
| 2025-02-12 | 1,113 | 1,113 | 1,093 | 1,099 | 2,100 | 1,099 |
| 2025-02-10 | 1,102 | 1,108 | 1,100 | 1,108 | 2,000 | 1,108 |
| 2025-02-07 | 1,107 | 1,109 | 1,099 | 1,109 | 1,200 | 1,109 |
| 2025-02-06 | 1,102 | 1,105 | 1,102 | 1,102 | 900 | 1,102 |
| 2025-02-05 | 1,103 | 1,105 | 1,100 | 1,100 | 1,900 | 1,100 |
| 2025-02-04 | 1,105 | 1,127 | 1,101 | 1,102 | 1,900 | 1,102 |
| 2025-02-03 | 1,118 | 1,135 | 1,110 | 1,110 | 2,700 | 1,110 |
| 2025-01-31 | 1,118 | 1,123 | 1,118 | 1,118 | 900 | 1,118 |
| 2025-01-30 | 1,125 | 1,126 | 1,117 | 1,120 | 4,400 | 1,120 |
| 2025-01-29 | 1,107 | 1,129 | 1,107 | 1,129 | 700 | 1,129 |
| 2025-01-28 | 1,127 | 1,127 | 1,107 | 1,110 | 600 | 1,110 |
| 2025-01-27 | 1,107 | 1,119 | 1,107 | 1,107 | 1,100 | 1,107 |
| 2025-01-24 | 1,124 | 1,124 | 1,124 | 1,124 | 1,000 | 1,124 |
| 2025-01-23 | 1,103 | 1,103 | 1,103 | 1,103 | 100 | 1,103 |
| 2025-01-22 | 1,110 | 1,110 | 1,106 | 1,106 | 800 | 1,106 |
| 2025-01-21 | 1,122 | 1,122 | 1,104 | 1,104 | 900 | 1,104 |
| 2025-01-20 | 1,130 | 1,130 | 1,122 | 1,122 | 2,500 | 1,122 |
| 2025-01-17 | 1,120 | 1,142 | 1,115 | 1,142 | 1,600 | 1,142 |
| 2025-01-16 | 1,125 | 1,125 | 1,120 | 1,120 | 1,100 | 1,120 |
| 2025-01-15 | 1,132 | 1,137 | 1,121 | 1,124 | 1,300 | 1,124 |
| 2025-01-14 | 1,132 | 1,132 | 1,122 | 1,131 | 600 | 1,131 |
| 2025-01-10 | 1,133 | 1,133 | 1,133 | 1,133 | 500 | 1,133 |
| 2025-01-09 | 1,120 | 1,120 | 1,120 | 1,120 | 500 | 1,120 |
| 2025-01-08 | 1,130 | 1,138 | 1,130 | 1,138 | 600 | 1,138 |
| 2025-01-07 | 1,129 | 1,129 | 1,125 | 1,125 | 200 | 1,125 |
| 2025-01-06 | 1,125 | 1,133 | 1,125 | 1,133 | 3,000 | 1,133 |
分割・併合履歴 ： [2018-08-16]1株→0.5株 [1995-02-15]1株→1.2株