セキ
7857スタンダード/その他製品/SEKI CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,351.0 | 1,351.0 | 1,351.0 | 1,351.0 | 0.0 | 0.00% | — |
| 2026-03-12 | 1,351.0 | 1,351.0 | 1,351.0 | 1,351.0 | +1.0 | +0.07% | 100 |
| 2026-03-11 | 1,350.0 | 1,350.0 | 1,350.0 | 1,350.0 | 0.0 | 0.00% | — |
| 2026-03-10 | 1,350.0 | 1,350.0 | 1,350.0 | 1,350.0 | 0.0 | 0.00% | 100 |
| 2026-03-09 | 1,351.0 | 1,351.0 | 1,342.0 | 1,350.0 | -10.0 | -0.74% | 900 |
| 2026-03-06 | 1,350.0 | 1,360.0 | 1,343.0 | 1,360.0 | 0.0 | 0.00% | 1,200 |
| 2026-03-05 | 1,374.0 | 1,375.0 | 1,360.0 | 1,360.0 | -15.0 | -1.09% | 700 |
| 2026-03-04 | 1,350.0 | 1,377.0 | 1,328.0 | 1,375.0 | +34.0 | +2.54% | 1,600 |
| 2026-03-03 | 1,350.0 | 1,350.0 | 1,341.0 | 1,341.0 | -9.0 | -0.67% | 200 |
| 2026-03-02 | 1,350.0 | 1,350.0 | 1,322.0 | 1,350.0 | -10.0 | -0.74% | 900 |
| 2026-02-27 | 1,350.0 | 1,360.0 | 1,340.0 | 1,360.0 | +10.0 | +0.74% | 300 |
| 2026-02-26 | 1,350.0 | 1,350.0 | 1,350.0 | 1,350.0 | 0.0 | 0.00% | 300 |
| 2026-02-25 | 1,350.0 | 1,351.0 | 1,349.0 | 1,350.0 | 0.0 | 0.00% | 1,500 |
| 2026-02-24 | 1,327.0 | 1,351.0 | 1,327.0 | 1,350.0 | -5.0 | -0.37% | 900 |
| 2026-02-20 | 1,328.0 | 1,355.0 | 1,328.0 | 1,355.0 | +24.0 | +1.80% | 2,000 |
| 2026-02-19 | 1,331.0 | 1,331.0 | 1,331.0 | 1,331.0 | 0.0 | 0.00% | — |
| 2026-02-18 | 1,331.0 | 1,331.0 | 1,331.0 | 1,331.0 | 0.0 | 0.00% | — |
| 2026-02-17 | 1,331.0 | 1,331.0 | 1,331.0 | 1,331.0 | -7.0 | -0.52% | 200 |
| 2026-02-16 | 1,329.0 | 1,338.0 | 1,320.0 | 1,338.0 | +9.0 | +0.68% | 5,900 |
| 2026-02-13 | 1,329.0 | 1,329.0 | 1,329.0 | 1,329.0 | 0.0 | 0.00% | 200 |
| 2026-02-12 | 1,329.0 | 1,329.0 | 1,329.0 | 1,329.0 | +13.0 | +0.99% | 300 |
| 2026-02-10 | 1,316.0 | 1,316.0 | 1,316.0 | 1,316.0 | -1.0 | -0.08% | 200 |
| 2026-02-09 | 1,320.0 | 1,320.0 | 1,316.0 | 1,317.0 | -19.0 | -1.42% | 900 |
| 2026-02-06 | 1,320.0 | 1,336.0 | 1,320.0 | 1,336.0 | +16.0 | +1.21% | 1,500 |
| 2026-02-05 | 1,315.0 | 1,320.0 | 1,315.0 | 1,320.0 | +5.0 | +0.38% | 600 |
| 2026-02-04 | 1,316.0 | 1,316.0 | 1,315.0 | 1,315.0 | 0.0 | 0.00% | 400 |
| 2026-02-03 | 1,315.0 | 1,315.0 | 1,315.0 | 1,315.0 | +3.0 | +0.23% | 300 |
| 2026-02-02 | 1,312.0 | 1,312.0 | 1,312.0 | 1,312.0 | -6.0 | -0.46% | 300 |
| 2026-01-30 | 1,318.0 | 1,318.0 | 1,318.0 | 1,318.0 | -7.0 | -0.53% | 300 |
| 2026-01-29 | 1,326.0 | 1,326.0 | 1,325.0 | 1,325.0 | -9.0 | -0.67% | 400 |
| 2026-01-28 | 1,325.0 | 1,334.0 | 1,325.0 | 1,334.0 | -2.0 | -0.15% | 1,300 |
| 2026-01-27 | 1,336.0 | 1,336.0 | 1,336.0 | 1,336.0 | +6.0 | +0.45% | 400 |
| 2026-01-26 | 1,330.0 | 1,330.0 | 1,330.0 | 1,330.0 | +10.0 | +0.76% | 300 |
| 2026-01-23 | 1,335.0 | 1,348.0 | 1,320.0 | 1,320.0 | -15.0 | -1.12% | 3,000 |
| 2026-01-22 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | 0.0 | 0.00% | 300 |
| 2026-01-21 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | -10.0 | -0.74% | 200 |
| 2026-01-20 | 1,336.0 | 1,345.0 | 1,336.0 | 1,345.0 | -17.0 | -1.25% | 200 |
| 2026-01-19 | 1,365.0 | 1,365.0 | 1,362.0 | 1,362.0 | +17.0 | +1.26% | 500 |
| 2026-01-16 | 1,335.0 | 1,345.0 | 1,335.0 | 1,345.0 | +10.0 | +0.75% | 900 |
| 2026-01-15 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | -7.0 | -0.52% | 100 |
| 2026-01-14 | 1,342.0 | 1,342.0 | 1,342.0 | 1,342.0 | 0.0 | 0.00% | 400 |
| 2026-01-13 | 1,340.0 | 1,342.0 | 1,340.0 | 1,342.0 | +2.0 | +0.15% | 200 |
| 2026-01-09 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | -1.0 | -0.07% | 100 |
| 2026-01-08 | 1,341.0 | 1,341.0 | 1,341.0 | 1,341.0 | -19.0 | -1.40% | 100 |
| 2026-01-07 | 1,335.0 | 1,360.0 | 1,335.0 | 1,360.0 | +27.0 | +2.03% | 300 |
| 2026-01-06 | 1,333.0 | 1,333.0 | 1,333.0 | 1,333.0 | 0.0 | 0.00% | — |
| 2026-01-05 | 1,340.0 | 1,342.0 | 1,333.0 | 1,333.0 | -7.0 | -0.52% | 500 |
| 2025-12-30 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 0.0 | 0.00% | — |
| 2025-12-29 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | +12.0 | +0.90% | 100 |
| 2025-12-26 | 1,336.0 | 1,336.0 | 1,328.0 | 1,328.0 | +3.0 | +0.23% | 300 |
| 2025-12-25 | 1,348.0 | 1,348.0 | 1,325.0 | 1,325.0 | -24.0 | -1.78% | 1,000 |
| 2025-12-24 | 1,349.0 | 1,349.0 | 1,349.0 | 1,349.0 | 0.0 | 0.00% | — |
| 2025-12-23 | 1,350.0 | 1,350.0 | 1,349.0 | 1,349.0 | -1.0 | -0.07% | 200 |
| 2025-12-22 | 1,321.0 | 1,350.0 | 1,321.0 | 1,350.0 | +12.0 | +0.90% | 1,100 |
| 2025-12-19 | 1,334.0 | 1,338.0 | 1,334.0 | 1,338.0 | +15.0 | +1.13% | 2,600 |
| 2025-12-18 | 1,323.0 | 1,323.0 | 1,323.0 | 1,323.0 | 0.0 | 0.00% | — |
| 2025-12-17 | 1,324.0 | 1,324.0 | 1,323.0 | 1,323.0 | -7.0 | -0.53% | 400 |
| 2025-12-16 | 1,330.0 | 1,330.0 | 1,330.0 | 1,330.0 | 0.0 | 0.00% | — |
| 2025-12-15 | 1,325.0 | 1,330.0 | 1,324.0 | 1,330.0 | +5.0 | +0.38% | 7,500 |
| 2025-12-12 | 1,325.0 | 1,325.0 | 1,325.0 | 1,325.0 | 0.0 | 0.00% | — |
| 2025-12-11 | 1,325.0 | 1,325.0 | 1,325.0 | 1,325.0 | 0.0 | 0.00% | — |
| 2025-12-10 | 1,325.0 | 1,325.0 | 1,325.0 | 1,325.0 | 0.0 | 0.00% | — |
| 2025-12-09 | 1,325.0 | 1,325.0 | 1,325.0 | 1,325.0 | 0.0 | 0.00% | — |
| 2025-12-08 | 1,325.0 | 1,325.0 | 1,325.0 | 1,325.0 | -10.0 | -0.75% | 200 |
| 2025-12-05 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | +10.0 | +0.75% | 200 |
| 2025-12-04 | 1,325.0 | 1,325.0 | 1,325.0 | 1,325.0 | 0.0 | 0.00% | — |
| 2025-12-03 | 1,325.0 | 1,325.0 | 1,325.0 | 1,325.0 | 0.0 | 0.00% | — |
| 2025-12-02 | 1,325.0 | 1,325.0 | 1,325.0 | 1,325.0 | 0.0 | 0.00% | — |
| 2025-12-01 | 1,325.0 | 1,325.0 | 1,325.0 | 1,325.0 | 0.0 | 0.00% | 100 |
| 2025-11-28 | 1,325.0 | 1,325.0 | 1,325.0 | 1,325.0 | -10.0 | -0.75% | 100 |
| 2025-11-27 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | 0.0 | 0.00% | — |
| 2025-11-26 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | 0.0 | 0.00% | — |
| 2025-11-25 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | +12.0 | +0.91% | 600 |
| 2025-11-21 | 1,335.0 | 1,335.0 | 1,323.0 | 1,323.0 | -13.0 | -0.97% | 500 |
| 2025-11-20 | 1,336.0 | 1,336.0 | 1,336.0 | 1,336.0 | +2.0 | +0.15% | 100 |
| 2025-11-19 | 1,334.0 | 1,334.0 | 1,334.0 | 1,334.0 | 0.0 | 0.00% | — |
| 2025-11-18 | 1,334.0 | 1,334.0 | 1,334.0 | 1,334.0 | 0.0 | 0.00% | — |
| 2025-11-17 | 1,332.0 | 1,334.0 | 1,332.0 | 1,334.0 | +18.0 | +1.37% | 700 |
| 2025-11-14 | 1,316.0 | 1,316.0 | 1,316.0 | 1,316.0 | 0.0 | 0.00% | — |
| 2025-11-13 | 1,316.0 | 1,316.0 | 1,316.0 | 1,316.0 | 0.0 | 0.00% | — |
| 2025-11-12 | 1,316.0 | 1,316.0 | 1,316.0 | 1,316.0 | 0.0 | 0.00% | — |
| 2025-11-11 | 1,329.0 | 1,329.0 | 1,316.0 | 1,316.0 | -8.0 | -0.60% | 1,100 |
| 2025-11-10 | 1,324.0 | 1,324.0 | 1,324.0 | 1,324.0 | +8.0 | +0.61% | 100 |
| 2025-11-07 | 1,320.0 | 1,320.0 | 1,312.0 | 1,316.0 | -14.0 | -1.05% | 700 |
| 2025-11-06 | 1,333.0 | 1,336.0 | 1,330.0 | 1,330.0 | -3.0 | -0.23% | 300 |
| 2025-11-05 | 1,318.0 | 1,333.0 | 1,318.0 | 1,333.0 | +13.0 | +0.98% | 800 |
| 2025-11-04 | 1,331.0 | 1,331.0 | 1,312.0 | 1,320.0 | -16.0 | -1.20% | 9,800 |
| 2025-10-31 | 1,332.0 | 1,336.0 | 1,332.0 | 1,336.0 | -12.0 | -0.89% | 200 |
| 2025-10-30 | 1,348.0 | 1,348.0 | 1,348.0 | 1,348.0 | +12.0 | +0.90% | 100 |
| 2025-10-29 | 1,336.0 | 1,336.0 | 1,336.0 | 1,336.0 | +5.0 | +0.38% | 100 |
| 2025-10-28 | 1,331.0 | 1,331.0 | 1,331.0 | 1,331.0 | 0.0 | 0.00% | — |
| 2025-10-27 | 1,331.0 | 1,331.0 | 1,331.0 | 1,331.0 | -14.0 | -1.04% | 500 |
| 2025-10-24 | 1,345.0 | 1,345.0 | 1,345.0 | 1,345.0 | -3.0 | -0.22% | 600 |
| 2025-10-23 | 1,348.0 | 1,348.0 | 1,348.0 | 1,348.0 | 0.0 | 0.00% | — |
| 2025-10-22 | 1,349.0 | 1,349.0 | 1,335.0 | 1,348.0 | +13.0 | +0.97% | 400 |
| 2025-10-21 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | 0.0 | 0.00% | 100 |
| 2025-10-20 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | 0.0 | 0.00% | 300 |
| 2025-10-17 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | -10.0 | -0.74% | 300 |
| 2025-10-16 | 1,345.0 | 1,345.0 | 1,345.0 | 1,345.0 | 0.0 | 0.00% | — |
| 2025-10-15 | 1,345.0 | 1,345.0 | 1,345.0 | 1,345.0 | +13.0 | +0.98% | 700 |
| 2025-10-14 | 1,332.0 | 1,332.0 | 1,332.0 | 1,332.0 | 0.0 | 0.00% | 500 |
| 2025-10-10 | 1,332.0 | 1,332.0 | 1,332.0 | 1,332.0 | 0.0 | 0.00% | 400 |
| 2025-10-09 | 1,332.0 | 1,332.0 | 1,332.0 | 1,332.0 | 0.0 | 0.00% | — |
| 2025-10-08 | 1,332.0 | 1,332.0 | 1,332.0 | 1,332.0 | -8.0 | -0.60% | 200 |
| 2025-10-07 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 0.0 | 0.00% | — |
| 2025-10-06 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 0.0 | 0.00% | 100 |
| 2025-10-03 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | +10.0 | +0.75% | 200 |
| 2025-10-02 | 1,325.0 | 1,330.0 | 1,325.0 | 1,330.0 | -19.0 | -1.41% | 300 |
| 2025-10-01 | 1,349.0 | 1,349.0 | 1,349.0 | 1,349.0 | 0.0 | 0.00% | — |
| 2025-09-30 | 1,349.0 | 1,349.0 | 1,349.0 | 1,349.0 | 0.0 | 0.00% | — |
| 2025-09-29 | 1,349.0 | 1,349.0 | 1,349.0 | 1,349.0 | -14.0 | -1.03% | 200 |
| 2025-09-26 | 1,360.0 | 1,363.0 | 1,340.0 | 1,363.0 | +10.0 | +0.74% | 600 |
| 2025-09-25 | 1,350.0 | 1,353.0 | 1,350.0 | 1,353.0 | +8.0 | +0.59% | 2,200 |
| 2025-09-24 | 1,340.0 | 1,345.0 | 1,340.0 | 1,345.0 | +6.0 | +0.45% | 700 |
| 2025-09-22 | 1,347.0 | 1,349.0 | 1,339.0 | 1,339.0 | -6.0 | -0.45% | 700 |
| 2025-09-19 | 1,337.0 | 1,345.0 | 1,337.0 | 1,345.0 | +8.0 | +0.60% | 600 |
| 2025-09-18 | 1,349.0 | 1,350.0 | 1,337.0 | 1,337.0 | -9.0 | -0.67% | 1,600 |
| 2025-09-17 | 1,339.0 | 1,346.0 | 1,339.0 | 1,346.0 | -3.0 | -0.22% | 200 |
| 2025-09-16 | 1,337.0 | 1,349.0 | 1,337.0 | 1,349.0 | +28.0 | +2.12% | 1,800 |
| 2025-09-12 | 1,321.0 | 1,321.0 | 1,321.0 | 1,321.0 | — | — | 200 |
直近120営業日分を表示