日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

セイヒョー(2872)の株価時系列情報

セイヒョー(2872)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,714 1,738 1,681 1,686 7,900
2024/03/27 1,721 1,741 1,714 1,714 3,300
2024/03/26 1,761 1,761 1,718 1,718 4,500
2024/03/25 1,772 1,779 1,720 1,761 7,400
2024/03/22 1,793 1,793 1,764 1,772 3,300
2024/03/21 1,805 1,805 1,776 1,795 5,500
2024/03/19 1,724 1,797 1,724 1,797 6,600
2024/03/18 1,703 1,724 1,683 1,724 900
2024/03/15 1,689 1,709 1,679 1,684 3,300
2024/03/14 1,665 1,688 1,665 1,678 1,500
2024/03/13 1,697 1,697 1,665 1,665 2,200
2024/03/12 1,651 1,675 1,648 1,675 3,300
2024/03/11 1,700 1,705 1,650 1,655 6,700
2024/03/08 1,710 1,718 1,695 1,695 3,800
2024/03/07 1,710 1,739 1,699 1,700 2,500
2024/03/06 1,708 1,720 1,700 1,710 2,200
2024/03/05 1,752 1,752 1,689 1,710 7,800
2024/03/04 1,780 1,780 1,756 1,765 5,800
2024/03/01 1,795 1,806 1,785 1,786 3,900
2024/02/29 1,800 1,800 1,790 1,795 2,600
2024/02/28 1,800 1,830 1,800 1,803 2,700
2024/02/27 1,821 1,836 1,800 1,800 7,600
2024/02/26 1,793 1,793 1,760 1,785 8,500
2024/02/22 1,795 1,818 1,790 1,791 3,800
2024/02/21 1,797 1,840 1,795 1,795 4,300
2024/02/20 1,800 1,810 1,780 1,797 2,500
2024/02/19 1,817 1,817 1,775 1,800 6,000
2024/02/16 1,830 1,844 1,816 1,820 1,900
2024/02/15 1,832 1,863 1,815 1,830 4,900
2024/02/14 1,839 1,840 1,831 1,831 1,400
2024/02/13 1,848 1,868 1,825 1,831 3,400
2024/02/09 1,869 1,871 1,820 1,824 10,900
2024/02/08 1,892 1,892 1,871 1,873 3,100
2024/02/07 1,862 1,891 1,862 1,875 2,900
2024/02/06 1,868 1,900 1,855 1,860 7,600
2024/02/05 1,853 1,868 1,836 1,868 3,600
2024/02/02 1,852 1,862 1,852 1,853 3,000
2024/02/01 1,843 1,852 1,836 1,852 1,600
2024/01/31 1,845 1,850 1,840 1,848 3,100
2024/01/30 1,867 1,867 1,840 1,845 4,600
2024/01/29 1,840 1,870 1,839 1,846 2,600
2024/01/26 1,814 1,847 1,814 1,839 2,800
2024/01/25 1,882 1,882 1,836 1,836 2,900
2024/01/24 1,885 1,888 1,863 1,866 6,100
2024/01/23 1,865 1,890 1,865 1,887 4,200
2024/01/22 1,896 1,896 1,832 1,860 11,000
2024/01/19 1,817 1,817 1,791 1,791 1,300
2024/01/18 1,818 1,818 1,791 1,805 1,700
2024/01/17 1,794 1,806 1,794 1,805 1,900
2024/01/16 1,817 1,820 1,790 1,803 4,800
2024/01/15 1,816 1,816 1,794 1,806 4,300
2024/01/12 1,815 1,852 1,776 1,799 12,800
2024/01/11 1,851 1,878 1,801 1,815 14,400
2024/01/10 1,776 1,839 1,776 1,833 10,200
2024/01/09 1,769 1,788 1,760 1,774 4,900
2024/01/05 1,792 1,802 1,720 1,782 5,900
2024/01/04 1,816 1,816 1,785 1,792 9,200
2023/12/29 1,745 1,813 1,730 1,813 14,600
2023/12/28 1,659 1,780 1,650 1,731 10,400
2023/12/27 1,557 1,690 1,503 1,659 14,600
2023/12/26 1,602 1,610 1,548 1,554 11,700
2023/12/25 1,673 1,673 1,621 1,621 11,900
2023/12/22 1,701 1,701 1,651 1,673 6,900
2023/12/21 1,702 1,727 1,688 1,705 3,700
2023/12/20 1,770 1,785 1,703 1,731 7,800
2023/12/19 1,778 1,789 1,769 1,770 3,400
2023/12/18 1,780 1,799 1,765 1,778 4,600
2023/12/15 1,807 1,807 1,777 1,780 2,200
2023/12/14 1,798 1,806 1,780 1,806 5,900
2023/12/13 1,790 1,793 1,770 1,771 4,900
2023/12/12 1,790 1,791 1,781 1,789 2,100
2023/12/11 1,802 1,826 1,787 1,788 4,500
2023/12/08 1,810 1,816 1,780 1,782 6,700
2023/12/07 1,823 1,823 1,810 1,818 2,400
2023/12/06 1,822 1,835 1,818 1,820 1,900
2023/12/05 1,816 1,848 1,816 1,822 2,500
2023/12/04 1,814 1,835 1,814 1,815 3,700
2023/12/01 1,830 1,830 1,780 1,814 4,000
2023/11/30 1,841 1,841 1,833 1,833 1,400
2023/11/29 1,849 1,855 1,847 1,855 2,800
2023/11/28 1,863 1,875 1,850 1,850 3,000
2023/11/27 1,883 1,890 1,870 1,870 4,300
2023/11/24 1,887 1,918 1,883 1,883 1,800
2023/11/22 1,900 1,914 1,886 1,887 900
2023/11/21 1,919 1,919 1,886 1,886 3,800
2023/11/20 1,915 1,925 1,915 1,919 700
2023/11/17 1,918 1,918 1,902 1,905 1,700
2023/11/16 1,926 1,940 1,914 1,915 700
2023/11/15 1,953 1,989 1,902 1,913 7,100
2023/11/14 1,913 1,953 1,900 1,953 5,000
2023/11/13 1,897 1,919 1,885 1,919 800
2023/11/10 1,878 1,885 1,860 1,885 1,400
2023/11/09 1,898 1,929 1,870 1,870 3,700
2023/11/08 1,900 1,901 1,871 1,886 4,200
2023/11/07 1,870 1,938 1,870 1,891 2,800
2023/11/06 1,868 1,925 1,868 1,896 4,900
2023/11/02 1,861 1,869 1,847 1,868 2,100
2023/11/01 1,859 1,878 1,850 1,868 2,100
2023/10/31 1,870 1,883 1,840 1,859 5,300
2023/10/30 1,832 1,901 1,832 1,876 7,000
2023/10/27 1,797 1,900 1,781 1,832 6,900
2023/10/26 1,789 1,810 1,751 1,804 8,400
2023/10/25 1,722 1,800 1,720 1,798 8,500
2023/10/24 1,722 1,740 1,603 1,722 25,600
2023/10/23 1,891 1,891 1,710 1,760 10,800
2023/10/20 1,940 1,954 1,881 1,890 7,600
2023/10/19 1,840 1,952 1,831 1,925 16,500
2023/10/18 1,958 1,958 1,815 1,842 29,200
2023/10/17 2,057 2,058 1,998 1,998 8,400
2023/10/16 2,250 2,255 1,905 2,067 45,700
2023/10/13 2,559 2,559 2,218 2,252 54,200
2023/10/12 2,730 2,730 2,505 2,658 17,200
2023/10/11 2,657 2,710 2,649 2,686 11,800
2023/10/10 2,599 2,671 2,575 2,625 4,700
2023/10/06 2,570 2,599 2,562 2,572 4,500
2023/10/05 2,572 2,624 2,572 2,620 6,200
2023/10/04 2,506 2,591 2,506 2,578 6,100
2023/10/03 2,585 2,594 2,520 2,594 3,800
2023/10/02 2,581 2,641 2,581 2,585 4,200
2023/09/29 2,595 2,595 2,516 2,581 3,300
2023/09/28 2,541 2,582 2,522 2,559 2,800
2023/09/27 2,512 2,575 2,512 2,531 3,700
2023/09/26 2,541 2,541 2,511 2,521 700
2023/09/25 2,487 2,548 2,487 2,531 3,000
2023/09/22 2,502 2,545 2,487 2,487 4,400
2023/09/21 2,600 2,600 2,510 2,534 6,200
2023/09/20 2,632 2,632 2,547 2,600 5,900
2023/09/19 2,523 2,642 2,515 2,615 22,200
2023/09/15 2,486 2,515 2,486 2,490 4,100
2023/09/14 2,516 2,545 2,516 2,532 5,200
2023/09/13 2,443 2,517 2,412 2,516 11,300
2023/09/12 2,431 2,479 2,431 2,445 3,200
2023/09/11 2,518 2,538 2,436 2,462 9,100
2023/09/08 2,478 2,532 2,478 2,501 6,400
2023/09/07 2,530 2,530 2,458 2,478 14,400
2023/09/06 2,593 2,593 2,525 2,535 13,600
2023/09/05 2,610 2,638 2,575 2,594 8,100
2023/09/04 2,575 2,620 2,531 2,610 13,500
2023/09/01 2,622 2,642 2,517 2,579 24,800
2023/08/31 2,677 2,700 2,611 2,635 16,800
2023/08/30 2,720 2,720 2,641 2,670 46,300
2023/08/29 2,546 2,780 2,545 2,770 52,800
2023/08/28 2,565 2,565 2,450 2,516 26,400
2023/08/25 2,420 2,461 2,355 2,433 32,800
2023/08/24 2,561 2,596 2,366 2,420 83,300
2023/08/23 2,830 2,852 2,561 2,649 77,200
2023/08/22 2,939 2,952 2,871 2,925 13,100
2023/08/21 2,837 2,969 2,820 2,939 23,300
2023/08/18 2,870 2,948 2,810 2,810 47,200
2023/08/17 3,105 3,105 2,832 2,873 66,200
2023/08/16 3,445 3,445 3,130 3,175 40,400
2023/08/15 3,510 3,510 3,425 3,445 14,800
2023/08/14 3,540 3,545 3,505 3,510 5,400
2023/08/10 3,520 3,520 3,480 3,510 6,300
2023/08/09 3,545 3,545 3,500 3,520 5,800
2023/08/08 3,560 3,580 3,525 3,530 3,100
2023/08/07 3,560 3,570 3,505 3,560 4,700
2023/08/04 3,560 3,585 3,500 3,560 8,900
2023/08/03 3,600 3,600 3,465 3,560 12,900
2023/08/02 3,585 3,585 3,520 3,585 10,100
2023/08/01 3,600 3,650 3,570 3,585 7,700
2023/07/31 3,680 3,680 3,525 3,585 15,100
2023/07/28 3,570 3,650 3,425 3,615 31,400
2023/07/27 3,835 3,835 3,450 3,570 43,800
2023/07/26 4,080 4,080 3,765 3,800 34,600
2023/07/25 4,170 4,170 4,100 4,125 2,400
2023/07/24 4,235 4,235 4,060 4,160 3,000
2023/07/21 4,070 4,185 4,050 4,185 3,800
2023/07/20 4,115 4,115 4,005 4,035 6,000
2023/07/19 4,150 4,150 4,080 4,115 2,200
2023/07/18 4,240 4,240 4,100 4,150 4,200
2023/07/14 4,255 4,320 4,120 4,235 10,300
2023/07/13 4,350 4,350 4,260 4,325 5,200
2023/07/12 4,215 4,335 4,215 4,320 3,700
2023/07/11 4,245 4,275 4,220 4,235 3,800
2023/07/10 4,300 4,300 4,190 4,245 3,100
2023/07/07 4,205 4,335 4,195 4,250 7,500
2023/07/06 4,185 4,380 4,155 4,205 13,100
2023/07/05 4,210 4,265 4,170 4,190 5,600
2023/07/04 4,305 4,310 4,210 4,275 5,600
2023/07/03 4,280 4,350 4,250 4,305 6,300
2023/06/30 4,290 4,290 4,245 4,280 3,300
2023/06/29 4,290 4,290 4,250 4,290 2,800
2023/06/28 4,260 4,295 4,250 4,290 6,100
2023/06/27 4,375 4,375 4,125 4,255 9,000
2023/06/26 4,050 4,490 4,015 4,390 33,100
2023/06/23 4,120 4,150 4,000 4,045 4,100
2023/06/22 4,090 4,100 4,035 4,050 4,000
2023/06/21 4,135 4,135 4,065 4,110 4,300
2023/06/20 4,215 4,215 4,140 4,140 3,300
2023/06/19 4,160 4,300 4,160 4,220 14,900
2023/06/16 4,190 4,200 4,170 4,200 1,000
2023/06/15 4,150 4,200 4,150 4,185 1,100
2023/06/14 4,235 4,240 4,165 4,180 2,700
2023/06/13 4,180 4,260 4,160 4,235 2,500
2023/06/12 4,295 4,295 4,120 4,210 11,900
2023/06/09 4,200 4,295 4,180 4,295 6,900
2023/06/08 4,045 4,270 4,035 4,270 8,800
2023/06/07 4,030 4,035 4,030 4,035 700
2023/06/06 4,015 4,045 4,000 4,000 1,200

このページの先頭へ