KabuInsight

セキチュー

9976
スタンダード/小売業/SEKICHU 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
2026-03-131,037.01,045.01,036.01,045.0+7.0+0.67%2,100
2026-03-121,042.01,042.01,037.01,038.0-3.0-0.29%500
2026-03-111,040.01,041.01,040.01,041.0+13.0+1.26%600
2026-03-101,039.01,039.01,027.01,028.0-11.0-1.06%400
2026-03-091,022.01,039.01,010.01,039.0-2.0-0.19%1,400
2026-03-061,041.01,041.01,041.01,041.00.00.00%—
2026-03-051,037.01,041.01,027.01,041.0+12.0+1.17%1,700
2026-03-041,029.01,035.01,029.01,029.0-1.0-0.10%1,700
2026-03-031,041.01,041.01,030.01,030.0-11.0-1.06%1,100
2026-03-021,038.01,041.01,035.01,041.0-1.0-0.10%1,300
2026-02-271,037.01,045.01,037.01,042.0+1.0+0.10%1,200
2026-02-261,040.01,057.01,036.01,041.0+1.0+0.10%2,000
2026-02-251,046.01,080.01,034.01,040.0-8.0-0.76%6,000
2026-02-241,050.01,059.01,045.01,048.0-2.0-0.19%1,300
2026-02-201,049.01,050.01,047.01,050.0+3.0+0.29%4,100
2026-02-191,033.01,050.01,032.01,047.0-53.0-4.82%16,500
2026-02-181,086.01,112.01,073.01,100.0+12.0+1.10%8,000
2026-02-171,082.01,093.01,067.01,088.00.00.00%4,200
2026-02-161,086.01,100.01,086.01,088.0+2.0+0.18%500
2026-02-131,057.01,086.01,057.01,086.0+35.0+3.33%3,100
2026-02-121,066.01,071.01,051.01,051.0-12.0-1.13%6,900
2026-02-101,065.01,065.01,057.01,063.0-2.0-0.19%2,000
2026-02-091,051.01,068.01,051.01,065.0+14.0+1.33%2,700
2026-02-061,053.01,053.01,050.01,051.0-2.0-0.19%800
2026-02-051,046.01,055.01,046.01,053.0+7.0+0.67%2,100
2026-02-041,045.01,046.01,045.01,046.00.00.00%1,600
2026-02-031,047.01,056.01,046.01,046.0-1.0-0.10%3,100
2026-02-021,044.01,050.01,044.01,047.0-1.0-0.10%1,600
2026-01-301,044.01,051.01,043.01,048.0+4.0+0.38%1,900
2026-01-291,048.01,074.01,043.01,044.0-4.0-0.38%4,300
2026-01-281,049.01,049.01,041.01,048.0-1.0-0.10%900
2026-01-271,045.01,049.01,045.01,049.0+5.0+0.48%1,100
2026-01-261,044.01,044.01,044.01,044.0-6.0-0.57%500
2026-01-231,050.01,055.01,050.01,050.0-1.0-0.10%1,400
2026-01-221,051.01,051.01,051.01,051.0+1.0+0.10%100
2026-01-211,052.01,052.01,048.01,050.0-2.0-0.19%2,900
2026-01-201,088.01,088.01,050.01,052.0-11.0-1.03%5,000
2026-01-191,065.01,065.01,060.01,063.0-2.0-0.19%1,100
2026-01-161,046.01,065.01,046.01,065.0+20.0+1.91%3,000
2026-01-151,054.01,054.01,044.01,045.0+1.0+0.10%2,300
2026-01-141,053.01,053.01,044.01,044.0-7.0-0.67%3,500
2026-01-131,049.01,051.01,049.01,051.0+4.0+0.38%1,800
2026-01-091,049.01,058.01,047.01,047.0-2.0-0.19%4,500
2026-01-081,039.01,056.01,038.01,049.0+13.0+1.25%7,500
2026-01-071,033.01,039.01,033.01,036.0+2.0+0.19%2,400
2026-01-061,038.01,038.01,034.01,034.0+1.0+0.10%1,000
2026-01-051,039.01,041.01,032.01,033.0-6.0-0.58%4,600
2025-12-301,035.01,039.01,030.01,039.0+2.0+0.19%4,900
2025-12-291,040.01,041.01,036.01,037.0-6.0-0.58%3,900
2025-12-261,068.01,068.01,035.01,043.0-9.0-0.86%15,600
2025-12-251,052.01,078.01,032.01,052.0-107.0-9.23%35,000
2025-12-241,119.01,169.01,119.01,159.0+34.0+3.02%31,200
2025-12-231,102.01,125.01,102.01,125.0+24.0+2.18%9,300
2025-12-221,088.01,101.01,083.01,101.0+23.0+2.13%6,600
2025-12-191,078.01,082.01,074.01,078.0+8.0+0.75%2,300
2025-12-181,069.01,070.01,055.01,070.0+1.0+0.09%1,600
2025-12-171,082.01,082.01,069.01,069.0-7.0-0.65%1,900
2025-12-161,052.01,140.01,052.01,076.0+28.0+2.67%9,300
2025-12-151,034.01,049.01,034.01,048.0+16.0+1.55%4,200
2025-12-121,032.01,032.01,032.01,032.0+1.0+0.10%500
2025-12-111,031.01,031.01,031.01,031.0+1.0+0.10%200
2025-12-101,027.01,030.01,027.01,030.0-4.0-0.39%300
2025-12-091,026.01,047.01,026.01,034.0+9.0+0.88%500
2025-12-081,025.01,025.01,025.01,025.0-5.0-0.49%100
2025-12-051,027.01,030.01,027.01,030.0-2.0-0.19%800
2025-12-041,031.01,032.01,031.01,032.0+6.0+0.58%1,000
2025-12-031,023.01,026.01,023.01,026.0-4.0-0.39%600
2025-12-021,030.01,030.01,030.01,030.00.00.00%—
2025-12-011,025.01,030.01,025.01,030.0+6.0+0.59%600
2025-11-281,036.01,036.01,024.01,024.0+1.0+0.10%2,000
2025-11-271,036.01,036.01,022.01,023.0-13.0-1.25%1,300
2025-11-261,040.01,040.01,036.01,036.0+14.0+1.37%300
2025-11-251,048.01,048.01,022.01,022.0-13.0-1.26%2,500
2025-11-211,025.01,035.01,021.01,035.0+13.0+1.27%900
2025-11-201,033.01,034.01,021.01,022.0-18.0-1.73%3,900
2025-11-191,032.01,059.01,032.01,040.00.00.00%1,000
2025-11-181,033.01,040.01,025.01,040.0-2.0-0.19%700
2025-11-171,030.01,042.01,022.01,042.0+12.0+1.17%2,100
2025-11-141,030.01,030.01,030.01,030.00.00.00%200
2025-11-131,031.01,031.01,030.01,030.00.00.00%400
2025-11-121,017.01,030.01,017.01,030.0+25.0+2.49%700
2025-11-111,005.01,005.01,005.01,005.0-16.0-1.57%1,500
2025-11-101,021.01,021.01,021.01,021.00.00.00%—
2025-11-071,021.01,021.01,021.01,021.0-6.0-0.58%500
2025-11-061,027.01,027.01,027.01,027.0+6.0+0.59%100
2025-11-051,021.01,021.01,021.01,021.0+3.0+0.29%100
2025-11-041,018.01,018.01,018.01,018.00.00.00%—
2025-10-311,020.01,021.01,017.01,018.0-3.0-0.29%1,200
2025-10-301,021.01,040.01,021.01,021.0-2.0-0.20%1,400
2025-10-291,036.01,036.01,023.01,023.0-13.0-1.25%1,300
2025-10-281,046.01,046.01,027.01,036.0-14.0-1.33%600
2025-10-271,030.01,101.01,029.01,050.0+20.0+1.94%11,400
2025-10-241,031.01,031.01,030.01,030.0+8.0+0.78%1,300
2025-10-231,017.01,022.01,017.01,022.0+6.0+0.59%300
2025-10-221,017.01,017.01,015.01,016.0-6.0-0.59%700
2025-10-211,021.01,029.01,020.01,022.0+1.0+0.10%600
2025-10-201,019.01,026.01,019.01,021.0-2.0-0.20%3,200
2025-10-171,019.01,023.01,016.01,023.0+11.0+1.09%1,400
2025-10-161,011.01,015.01,011.01,012.0-3.0-0.30%800
2025-10-151,004.01,015.01,004.01,015.0+14.0+1.40%400
2025-10-141,005.01,005.0995.01,001.0-7.0-0.69%5,800
2025-10-101,015.01,015.0995.01,008.0-2.0-0.20%13,800
2025-10-091,031.01,033.01,010.01,010.0-20.0-1.94%11,600
2025-10-081,041.01,041.01,026.01,030.0-17.0-1.62%2,700
2025-10-071,033.01,047.01,029.01,047.0+12.0+1.16%2,100
2025-10-061,034.01,039.01,027.01,035.0+1.0+0.10%5,100
2025-10-031,038.01,041.01,034.01,034.0-4.0-0.39%1,900
2025-10-021,035.01,046.01,035.01,038.0+3.0+0.29%3,300
2025-10-011,065.01,068.01,035.01,035.0-15.0-1.43%14,100
2025-09-301,107.01,111.01,050.01,050.0-61.0-5.49%7,600
2025-09-291,137.01,165.01,111.01,111.0-3.0-0.27%3,300
2025-09-261,100.01,198.01,100.01,114.0-34.0-2.96%13,600
2025-09-251,321.01,450.01,056.01,148.0-177.0-13.36%186,900
2025-09-241,026.01,325.01,017.01,325.0+300.0+29.27%45,700
2025-09-221,032.01,032.01,018.01,025.0+3.0+0.29%6,300
2025-09-191,044.01,044.01,017.01,022.0-18.0-1.73%5,100
2025-09-181,039.01,071.01,039.01,040.0+2.0+0.19%5,200
2025-09-171,042.01,043.01,038.01,038.0-4.0-0.38%4,500
2025-09-161,029.01,044.01,029.01,042.0+13.0+1.26%5,500
2025-09-121,020.01,038.01,019.01,029.0——5,900

直近120営業日分を表示