9976 (株)セキチュー 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 | 1,226 | 1,226 | 1,226 | 1,226 | 400 | 1,226 |
| 2024-05-08 | 1,230 | 1,230 | 1,226 | 1,226 | 400 | 1,226 |
| 2024-05-07 | 1,230 | 1,230 | 1,226 | 1,226 | 1,300 | 1,226 |
| 2024-05-02 | 1,229 | 1,229 | 1,227 | 1,227 | 600 | 1,227 |
| 2024-05-01 | 1,235 | 1,235 | 1,229 | 1,229 | 200 | 1,229 |
| 2024-04-30 | 1,234 | 1,235 | 1,234 | 1,235 | 600 | 1,235 |
| 2024-04-26 | 1,226 | 1,227 | 1,226 | 1,226 | 700 | 1,226 |
| 2024-04-25 | 1,262 | 1,262 | 1,228 | 1,231 | 1,300 | 1,231 |
| 2024-04-24 | - | - | - | 1,240 | - | 1,240 |
| 2024-04-23 | 1,250 | 1,250 | 1,240 | 1,240 | 400 | 1,240 |
| 2024-04-22 | 1,251 | 1,251 | 1,238 | 1,238 | 2,400 | 1,238 |
| 2024-04-19 | 1,259 | 1,260 | 1,252 | 1,260 | 700 | 1,260 |
| 2024-04-18 | 1,254 | 1,266 | 1,254 | 1,259 | 700 | 1,259 |
| 2024-04-17 | 1,255 | 1,255 | 1,254 | 1,254 | 400 | 1,254 |
| 2024-04-16 | - | - | - | 1,255 | - | 1,255 |
| 2024-04-15 | 1,257 | 1,257 | 1,254 | 1,255 | 500 | 1,255 |
| 2024-04-12 | 1,240 | 1,248 | 1,236 | 1,236 | 300 | 1,236 |
| 2024-04-11 | 1,230 | 1,238 | 1,230 | 1,238 | 1,200 | 1,238 |
| 2024-04-10 | 1,227 | 1,244 | 1,227 | 1,227 | 1,500 | 1,227 |
| 2024-04-09 | 1,227 | 1,227 | 1,227 | 1,227 | 200 | 1,227 |
| 2024-04-08 | - | - | - | 1,242 | - | 1,242 |
| 2024-04-05 | 1,244 | 1,244 | 1,242 | 1,242 | 800 | 1,242 |
| 2024-04-04 | 1,246 | 1,252 | 1,245 | 1,245 | 400 | 1,245 |
| 2024-04-03 | 1,277 | 1,277 | 1,246 | 1,246 | 1,700 | 1,246 |
| 2024-04-02 | 1,257 | 1,277 | 1,257 | 1,277 | 1,000 | 1,277 |
| 2024-04-01 | 1,278 | 1,278 | 1,250 | 1,277 | 2,400 | 1,277 |
| 2024-03-29 | 1,300 | 1,309 | 1,278 | 1,278 | 13,000 | 1,278 |
| 2024-03-28 | 1,301 | 1,540 | 1,301 | 1,433 | 20,700 | 1,433 |
| 2024-03-27 | 1,280 | 1,281 | 1,276 | 1,281 | 1,800 | 1,281 |
| 2024-03-26 | 1,256 | 1,282 | 1,256 | 1,282 | 1,800 | 1,282 |
| 2024-03-25 | 1,259 | 1,260 | 1,255 | 1,255 | 1,500 | 1,255 |
| 2024-03-22 | 1,276 | 1,276 | 1,243 | 1,251 | 2,800 | 1,251 |
| 2024-03-21 | 1,283 | 1,283 | 1,276 | 1,279 | 2,500 | 1,279 |
| 2024-03-19 | 1,277 | 1,280 | 1,277 | 1,280 | 600 | 1,280 |
| 2024-03-18 | 1,254 | 1,277 | 1,250 | 1,277 | 1,600 | 1,277 |
| 2024-03-15 | 1,254 | 1,254 | 1,254 | 1,254 | 100 | 1,254 |
| 2024-03-14 | 1,256 | 1,256 | 1,248 | 1,248 | 600 | 1,248 |
| 2024-03-13 | - | - | - | 1,237 | - | 1,237 |
| 2024-03-12 | - | - | - | 1,237 | - | 1,237 |
| 2024-03-11 | 1,241 | 1,241 | 1,237 | 1,237 | 600 | 1,237 |
| 2024-03-08 | 1,250 | 1,250 | 1,235 | 1,235 | 1,000 | 1,235 |
| 2024-03-07 | 1,260 | 1,260 | 1,260 | 1,260 | 500 | 1,260 |
| 2024-03-06 | 1,240 | 1,240 | 1,240 | 1,240 | 200 | 1,240 |
| 2024-03-05 | 1,240 | 1,240 | 1,239 | 1,240 | 900 | 1,240 |
| 2024-03-04 | - | - | - | 1,244 | - | 1,244 |
| 2024-03-01 | 1,256 | 1,256 | 1,244 | 1,244 | 600 | 1,244 |
| 2024-02-29 | 1,259 | 1,259 | 1,244 | 1,244 | 300 | 1,244 |
| 2024-02-28 | 1,260 | 1,260 | 1,260 | 1,260 | 500 | 1,260 |
| 2024-02-27 | 1,260 | 1,260 | 1,240 | 1,240 | 600 | 1,240 |
| 2024-02-26 | 1,278 | 1,278 | 1,277 | 1,277 | 500 | 1,277 |
| 2024-02-22 | 1,278 | 1,278 | 1,278 | 1,278 | 700 | 1,278 |
| 2024-02-21 | 1,278 | 1,283 | 1,278 | 1,281 | 900 | 1,281 |
| 2024-02-20 | 1,277 | 1,283 | 1,260 | 1,280 | 2,600 | 1,280 |
| 2024-02-19 | 1,279 | 1,279 | 1,225 | 1,275 | 5,500 | 1,275 |
| 2024-02-16 | 1,313 | 1,329 | 1,313 | 1,329 | 2,200 | 1,329 |
| 2024-02-15 | 1,329 | 1,329 | 1,281 | 1,325 | 2,700 | 1,325 |
| 2024-02-14 | 1,310 | 1,320 | 1,310 | 1,320 | 1,100 | 1,320 |
| 2024-02-13 | 1,303 | 1,319 | 1,300 | 1,319 | 1,700 | 1,319 |
| 2024-02-09 | - | - | - | 1,310 | - | 1,310 |
| 2024-02-08 | 1,287 | 1,311 | 1,287 | 1,310 | 700 | 1,310 |
| 2024-02-07 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2024-02-06 | 1,285 | 1,311 | 1,285 | 1,311 | 1,800 | 1,311 |
| 2024-02-05 | 1,302 | 1,302 | 1,297 | 1,297 | 1,100 | 1,297 |
| 2024-02-02 | 1,279 | 1,300 | 1,279 | 1,300 | 200 | 1,300 |
| 2024-02-01 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 1,300 |
| 2024-01-31 | 1,273 | 1,306 | 1,273 | 1,306 | 800 | 1,306 |
| 2024-01-30 | 1,282 | 1,298 | 1,282 | 1,298 | 2,000 | 1,298 |
| 2024-01-29 | 1,267 | 1,282 | 1,267 | 1,282 | 700 | 1,282 |
| 2024-01-26 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2024-01-25 | 1,284 | 1,284 | 1,284 | 1,284 | 500 | 1,284 |
| 2024-01-24 | 1,265 | 1,283 | 1,265 | 1,283 | 1,100 | 1,283 |
| 2024-01-23 | 1,260 | 1,260 | 1,260 | 1,260 | 300 | 1,260 |
| 2024-01-22 | 1,270 | 1,278 | 1,265 | 1,265 | 3,300 | 1,265 |
| 2024-01-19 | 1,286 | 1,286 | 1,267 | 1,284 | 900 | 1,284 |
| 2024-01-18 | 1,280 | 1,286 | 1,280 | 1,286 | 200 | 1,286 |
| 2024-01-17 | 1,263 | 1,279 | 1,263 | 1,279 | 1,100 | 1,279 |
| 2024-01-16 | 1,260 | 1,260 | 1,251 | 1,251 | 1,100 | 1,251 |
| 2024-01-15 | 1,262 | 1,262 | 1,246 | 1,258 | 900 | 1,258 |
| 2024-01-12 | - | - | - | 1,257 | - | 1,257 |
| 2024-01-11 | 1,255 | 1,257 | 1,241 | 1,257 | 1,500 | 1,257 |
| 2024-01-10 | 1,256 | 1,256 | 1,241 | 1,241 | 1,400 | 1,241 |
| 2024-01-09 | 1,300 | 1,300 | 1,270 | 1,275 | 1,100 | 1,275 |
| 2024-01-05 | - | - | - | 1,289 | - | 1,289 |
| 2024-01-04 | 1,282 | 1,289 | 1,256 | 1,289 | 700 | 1,289 |
分割・併合履歴 ： [2018-08-16]1株→0.5株 [1995-02-15]1株→1.2株
