セキド
9878スタンダード/小売業/SEKIDO 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 | 595.0 | 597.0 | 589.0 | 591.0 | -7.0 | -1.17% | 18,900 |
| 2026-03-12 | 607.0 | 607.0 | 595.0 | 598.0 | -2.0 | -0.33% | 17,700 |
| 2026-03-11 | 597.0 | 606.0 | 588.0 | 600.0 | +13.0 | +2.21% | 28,200 |
| 2026-03-10 | 585.0 | 594.0 | 582.0 | 587.0 | +7.0 | +1.21% | 14,300 |
| 2026-03-09 | 595.0 | 599.0 | 570.0 | 580.0 | -19.0 | -3.17% | 31,800 |
| 2026-03-06 | 581.0 | 605.0 | 581.0 | 599.0 | +16.0 | +2.74% | 27,000 |
| 2026-03-05 | 579.0 | 591.0 | 575.0 | 583.0 | +13.0 | +2.28% | 17,300 |
| 2026-03-04 | 576.0 | 589.0 | 570.0 | 570.0 | -15.0 | -2.56% | 27,300 |
| 2026-03-03 | 573.0 | 600.0 | 573.0 | 585.0 | +10.0 | +1.74% | 22,700 |
| 2026-03-02 | 580.0 | 583.0 | 556.0 | 575.0 | -44.0 | -7.11% | 84,300 |
| 2026-02-27 | 610.0 | 626.0 | 604.0 | 619.0 | +17.0 | +2.82% | 49,900 |
| 2026-02-26 | 577.0 | 604.0 | 571.0 | 602.0 | +32.0 | +5.61% | 53,300 |
| 2026-02-25 | 566.0 | 576.0 | 565.0 | 570.0 | +9.0 | +1.60% | 21,600 |
| 2026-02-24 | 569.0 | 574.0 | 560.0 | 561.0 | +6.0 | +1.08% | 24,700 |
| 2026-02-20 | 559.0 | 560.0 | 555.0 | 555.0 | -7.0 | -1.25% | 4,800 |
| 2026-02-19 | 560.0 | 568.0 | 560.0 | 562.0 | +7.0 | +1.26% | 14,800 |
| 2026-02-18 | 552.0 | 561.0 | 552.0 | 555.0 | +3.0 | +0.54% | 11,300 |
| 2026-02-17 | 560.0 | 561.0 | 552.0 | 552.0 | 0.0 | 0.00% | 8,200 |
| 2026-02-16 | 564.0 | 564.0 | 550.0 | 552.0 | -2.0 | -0.36% | 14,500 |
| 2026-02-13 | 561.0 | 563.0 | 553.0 | 554.0 | -9.0 | -1.60% | 6,900 |
| 2026-02-12 | 557.0 | 568.0 | 554.0 | 563.0 | +14.0 | +2.55% | 20,300 |
| 2026-02-10 | 535.0 | 553.0 | 535.0 | 549.0 | +13.0 | +2.43% | 19,700 |
| 2026-02-09 | 528.0 | 541.0 | 528.0 | 536.0 | +9.0 | +1.71% | 15,000 |
| 2026-02-06 | 516.0 | 527.0 | 514.0 | 527.0 | +9.0 | +1.74% | 16,800 |
| 2026-02-05 | 513.0 | 525.0 | 513.0 | 518.0 | +1.0 | +0.19% | 10,300 |
| 2026-02-04 | 520.0 | 529.0 | 517.0 | 517.0 | -11.0 | -2.08% | 30,400 |
| 2026-02-03 | 520.0 | 528.0 | 515.0 | 528.0 | -18.0 | -3.30% | 45,400 |
| 2026-02-02 | 558.0 | 560.0 | 546.0 | 546.0 | -4.0 | -0.73% | 30,400 |
| 2026-01-30 | 531.0 | 556.0 | 531.0 | 550.0 | +17.0 | +3.19% | 17,400 |
| 2026-01-29 | 543.0 | 543.0 | 531.0 | 533.0 | -2.0 | -0.37% | 10,500 |
| 2026-01-28 | 552.0 | 552.0 | 532.0 | 535.0 | -15.0 | -2.73% | 18,800 |
| 2026-01-27 | 552.0 | 552.0 | 545.0 | 550.0 | +8.0 | +1.48% | 10,600 |
| 2026-01-26 | 544.0 | 550.0 | 542.0 | 542.0 | -7.0 | -1.28% | 15,800 |
| 2026-01-23 | 542.0 | 550.0 | 542.0 | 549.0 | +7.0 | +1.29% | 17,600 |
| 2026-01-22 | 565.0 | 569.0 | 542.0 | 542.0 | -16.0 | -2.87% | 33,700 |
| 2026-01-21 | 567.0 | 567.0 | 550.0 | 558.0 | -16.0 | -2.79% | 48,300 |
| 2026-01-20 | 571.0 | 574.0 | 560.0 | 574.0 | +13.0 | +2.32% | 28,000 |
| 2026-01-19 | 582.0 | 588.0 | 560.0 | 561.0 | -16.0 | -2.77% | 63,200 |
| 2026-01-16 | 554.0 | 588.0 | 549.0 | 577.0 | +30.0 | +5.48% | 102,700 |
| 2026-01-15 | 545.0 | 550.0 | 540.0 | 547.0 | +7.0 | +1.30% | 29,000 |
| 2026-01-14 | 525.0 | 542.0 | 522.0 | 540.0 | +21.0 | +4.05% | 49,700 |
| 2026-01-13 | 517.0 | 524.0 | 513.0 | 519.0 | +12.0 | +2.37% | 70,200 |
| 2026-01-09 | 500.0 | 510.0 | 500.0 | 507.0 | +8.0 | +1.60% | 46,000 |
| 2026-01-08 | 496.0 | 500.0 | 493.0 | 499.0 | +9.0 | +1.84% | 30,100 |
| 2026-01-07 | 490.0 | 501.0 | 484.0 | 490.0 | 0.0 | 0.00% | 38,700 |
| 2026-01-06 | 481.0 | 493.0 | 481.0 | 490.0 | +14.0 | +2.94% | 34,300 |
| 2026-01-05 | 475.0 | 486.0 | 475.0 | 476.0 | +7.0 | +1.49% | 47,200 |
| 2025-12-30 | 474.0 | 477.0 | 469.0 | 469.0 | -7.0 | -1.47% | 32,800 |
| 2025-12-29 | 466.0 | 485.0 | 462.0 | 476.0 | +18.0 | +3.93% | 65,100 |
| 2025-12-26 | 460.0 | 462.0 | 458.0 | 458.0 | -4.0 | -0.87% | 54,100 |
| 2025-12-25 | 462.0 | 466.0 | 459.0 | 462.0 | 0.0 | 0.00% | 64,100 |
| 2025-12-24 | 467.0 | 473.0 | 462.0 | 462.0 | -5.0 | -1.07% | 35,100 |
| 2025-12-23 | 467.0 | 475.0 | 464.0 | 467.0 | 0.0 | 0.00% | 34,700 |
| 2025-12-22 | 466.0 | 468.0 | 458.0 | 467.0 | +2.0 | +0.43% | 38,700 |
| 2025-12-19 | 481.0 | 483.0 | 464.0 | 465.0 | -13.0 | -2.72% | 48,900 |
| 2025-12-18 | 478.0 | 489.0 | 468.0 | 478.0 | -8.0 | -1.65% | 35,800 |
| 2025-12-17 | 467.0 | 497.0 | 467.0 | 486.0 | +19.0 | +4.07% | 71,100 |
| 2025-12-16 | 474.0 | 475.0 | 467.0 | 467.0 | -6.0 | -1.27% | 29,800 |
| 2025-12-15 | 475.0 | 476.0 | 468.0 | 473.0 | +1.0 | +0.21% | 34,900 |
| 2025-12-12 | 488.0 | 488.0 | 467.0 | 472.0 | -15.0 | -3.08% | 68,500 |
| 2025-12-11 | 527.0 | 527.0 | 470.0 | 487.0 | -35.0 | -6.70% | 202,000 |
| 2025-12-10 | 540.0 | 565.0 | 522.0 | 522.0 | -48.0 | -8.42% | 367,100 |
| 2025-12-09 | 604.0 | 635.0 | 548.0 | 570.0 | -64.0 | -10.09% | 656,000 |
| 2025-12-08 | 570.0 | 634.0 | 539.0 | 634.0 | +74.0 | +13.21% | 83,600 |
| 2025-12-05 | 593.0 | 596.0 | 560.0 | 560.0 | -39.0 | -6.51% | 91,600 |
| 2025-12-04 | 610.0 | 644.0 | 581.0 | 599.0 | -7.0 | -1.16% | 271,600 |
| 2025-12-03 | 585.0 | 606.0 | 570.0 | 606.0 | +26.0 | +4.48% | 50,600 |
| 2025-12-02 | 584.0 | 586.0 | 580.0 | 580.0 | -4.0 | -0.68% | 9,100 |
| 2025-12-01 | 583.0 | 586.0 | 581.0 | 584.0 | -1.0 | -0.17% | 12,500 |
| 2025-11-28 | 581.0 | 588.0 | 581.0 | 585.0 | +3.0 | +0.52% | 8,300 |
| 2025-11-27 | 583.0 | 588.0 | 582.0 | 582.0 | 0.0 | 0.00% | 9,900 |
| 2025-11-26 | 584.0 | 590.0 | 580.0 | 582.0 | 0.0 | 0.00% | 12,400 |
| 2025-11-25 | 580.0 | 587.0 | 579.0 | 582.0 | +9.0 | +1.57% | 10,300 |
| 2025-11-21 | 569.0 | 576.0 | 565.0 | 573.0 | +4.0 | +0.70% | 10,300 |
| 2025-11-20 | 574.0 | 584.0 | 567.0 | 569.0 | -9.0 | -1.56% | 15,500 |
| 2025-11-19 | 580.0 | 585.0 | 575.0 | 578.0 | -3.0 | -0.52% | 17,100 |
| 2025-11-18 | 590.0 | 594.0 | 580.0 | 581.0 | -11.0 | -1.86% | 21,000 |
| 2025-11-17 | 604.0 | 606.0 | 585.0 | 592.0 | -11.0 | -1.82% | 23,400 |
| 2025-11-14 | 607.0 | 615.0 | 603.0 | 603.0 | -4.0 | -0.66% | 10,700 |
| 2025-11-13 | 614.0 | 615.0 | 606.0 | 607.0 | -7.0 | -1.14% | 6,300 |
| 2025-11-12 | 607.0 | 622.0 | 607.0 | 614.0 | +7.0 | +1.15% | 12,900 |
| 2025-11-11 | 614.0 | 615.0 | 605.0 | 607.0 | -7.0 | -1.14% | 14,500 |
| 2025-11-10 | 613.0 | 620.0 | 613.0 | 614.0 | +1.0 | +0.16% | 9,000 |
| 2025-11-07 | 604.0 | 619.0 | 604.0 | 613.0 | +9.0 | +1.49% | 10,500 |
| 2025-11-06 | 601.0 | 612.0 | 593.0 | 604.0 | 0.0 | 0.00% | 17,100 |
| 2025-11-05 | 596.0 | 606.0 | 588.0 | 604.0 | +3.0 | +0.50% | 28,000 |
| 2025-11-04 | 589.0 | 609.0 | 570.0 | 601.0 | -8.0 | -1.31% | 61,700 |
| 2025-10-31 | 603.0 | 628.0 | 603.0 | 609.0 | +4.0 | +0.66% | 16,700 |
| 2025-10-30 | 610.0 | 615.0 | 604.0 | 605.0 | 0.0 | 0.00% | 20,100 |
| 2025-10-29 | 628.0 | 632.0 | 600.0 | 605.0 | -21.0 | -3.35% | 58,300 |
| 2025-10-28 | 631.0 | 632.0 | 620.0 | 626.0 | -7.0 | -1.11% | 20,700 |
| 2025-10-27 | 635.0 | 638.0 | 625.0 | 633.0 | 0.0 | 0.00% | 21,600 |
| 2025-10-24 | 648.0 | 648.0 | 632.0 | 633.0 | -19.0 | -2.91% | 13,600 |
| 2025-10-23 | 655.0 | 655.0 | 646.0 | 652.0 | -3.0 | -0.46% | 8,100 |
| 2025-10-22 | 643.0 | 655.0 | 643.0 | 655.0 | +12.0 | +1.87% | 20,600 |
| 2025-10-21 | 635.0 | 643.0 | 630.0 | 643.0 | +5.0 | +0.78% | 14,300 |
| 2025-10-20 | 621.0 | 640.0 | 619.0 | 638.0 | +20.0 | +3.24% | 15,900 |
| 2025-10-17 | 631.0 | 631.0 | 618.0 | 618.0 | -15.0 | -2.37% | 31,300 |
| 2025-10-16 | 636.0 | 646.0 | 630.0 | 633.0 | -3.0 | -0.47% | 19,800 |
| 2025-10-15 | 621.0 | 638.0 | 621.0 | 636.0 | +13.0 | +2.09% | 22,900 |
| 2025-10-14 | 630.0 | 637.0 | 620.0 | 623.0 | -9.0 | -1.42% | 38,600 |
| 2025-10-10 | 639.0 | 647.0 | 630.0 | 632.0 | -7.0 | -1.10% | 25,200 |
| 2025-10-09 | 650.0 | 650.0 | 637.0 | 639.0 | -8.0 | -1.24% | 19,600 |
| 2025-10-08 | 630.0 | 647.0 | 630.0 | 647.0 | +11.0 | +1.73% | 27,300 |
| 2025-10-07 | 640.0 | 648.0 | 608.0 | 636.0 | -4.0 | -0.63% | 51,200 |
| 2025-10-06 | 650.0 | 660.0 | 640.0 | 640.0 | -7.0 | -1.08% | 31,000 |
| 2025-10-03 | 631.0 | 655.0 | 631.0 | 647.0 | +16.0 | +2.54% | 18,200 |
| 2025-10-02 | 640.0 | 650.0 | 631.0 | 631.0 | -9.0 | -1.41% | 32,100 |
| 2025-10-01 | 653.0 | 654.0 | 640.0 | 640.0 | -12.0 | -1.84% | 48,500 |
| 2025-09-30 | 664.0 | 666.0 | 652.0 | 652.0 | -2.0 | -0.31% | 13,600 |
| 2025-09-29 | 669.0 | 672.0 | 654.0 | 654.0 | -16.0 | -2.39% | 39,100 |
| 2025-09-26 | 680.0 | 686.0 | 668.0 | 670.0 | +8.0 | +1.21% | 39,500 |
| 2025-09-25 | 674.0 | 674.0 | 656.0 | 662.0 | -12.0 | -1.78% | 43,100 |
| 2025-09-24 | 671.0 | 677.0 | 669.0 | 674.0 | +5.0 | +0.75% | 23,400 |
| 2025-09-22 | 681.0 | 682.0 | 667.0 | 669.0 | -12.0 | -1.76% | 44,000 |
| 2025-09-19 | 677.0 | 693.0 | 670.0 | 681.0 | +12.0 | +1.79% | 45,700 |
| 2025-09-18 | 674.0 | 685.0 | 663.0 | 669.0 | -15.0 | -2.19% | 76,800 |
| 2025-09-17 | 721.0 | 729.0 | 681.0 | 684.0 | -37.0 | -5.13% | 108,500 |
| 2025-09-16 | 701.0 | 723.0 | 700.0 | 721.0 | +21.0 | +3.00% | 56,100 |
| 2025-09-12 | 710.0 | 718.0 | 700.0 | 700.0 | — | — | 46,900 |
直近120営業日分を表示