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
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
2023/06/05 4,010 4,045 3,980 4,045 2,900
2023/06/02 4,015 4,050 3,980 4,010 2,500
2023/06/01 3,935 4,045 3,935 4,015 7,200
2023/05/31 3,950 3,950 3,905 3,940 2,100
2023/05/30 3,940 3,950 3,900 3,950 2,300
2023/05/29 3,885 3,960 3,835 3,920 6,900
2023/05/26 3,820 3,865 3,820 3,865 3,100
2023/05/25 3,855 3,855 3,830 3,850 300
2023/05/24 3,800 3,855 3,790 3,855 2,600
2023/05/23 3,880 3,880 3,780 3,790 6,100
2023/05/22 3,760 3,895 3,760 3,885 6,600
2023/05/19 3,775 3,805 3,700 3,705 8,100
2023/05/18 3,810 3,830 3,690 3,775 9,100
2023/05/17 3,895 3,920 3,805 3,805 7,200
2023/05/16 4,015 4,015 3,915 3,925 2,700
2023/05/15 3,995 4,060 3,945 3,995 3,200
2023/05/12 3,990 4,015 3,965 3,965 2,500
2023/05/11 4,005 4,075 4,000 4,025 1,100
2023/05/10 4,095 4,095 3,960 4,020 6,200
2023/05/09 4,075 4,095 4,050 4,095 2,200
2023/05/08 4,060 4,080 3,990 4,070 2,900
2023/05/02 3,805 4,105 3,795 4,095 12,300
2023/05/01 3,780 3,875 3,760 3,805 8,500
2023/04/28 3,805 3,805 3,710 3,785 10,000
2023/04/27 3,830 3,830 3,605 3,805 10,600
2023/04/26 3,865 3,895 3,850 3,850 2,800
2023/04/25 3,880 3,940 3,865 3,865 9,100
2023/04/24 3,960 3,980 3,900 3,910 6,300
2023/04/21 4,015 4,015 3,950 3,995 10,500
2023/04/20 4,005 4,045 4,005 4,020 1,200
2023/04/19 4,030 4,065 3,965 4,025 6,500
2023/04/18 4,055 4,100 3,995 4,100 7,000
2023/04/17 4,040 4,110 4,040 4,050 12,800
2023/04/14 4,140 4,150 4,080 4,110 3,300
2023/04/13 4,040 4,125 4,040 4,080 6,000
2023/04/12 4,120 4,130 4,025 4,075 4,400
2023/04/11 4,175 4,175 4,110 4,130 3,100
2023/04/10 4,130 4,150 4,085 4,140 2,200
2023/04/07 4,210 4,225 4,080 4,080 4,000
2023/04/06 4,190 4,195 4,145 4,155 1,200
2023/04/05 4,200 4,240 4,185 4,215 3,800
2023/04/04 4,155 4,300 4,155 4,205 3,100
2023/04/03 4,160 4,200 4,160 4,160 2,100
2023/03/31 4,165 4,230 4,110 4,230 3,600
2023/03/30 4,100 4,235 4,050 4,235 3,200
2023/03/29 4,245 4,245 4,090 4,095 4,200
2023/03/28 4,280 4,285 4,050 4,210 8,600
2023/03/27 4,095 4,275 4,095 4,210 10,000
2023/03/24 3,935 4,120 3,810 4,120 7,000
2023/03/23 4,010 4,685 3,785 3,940 45,500
2023/03/22 3,845 4,005 3,755 3,985 21,700
2023/03/20 3,595 3,820 3,595 3,740 11,300
2023/03/17 3,580 3,580 3,555 3,555 700
2023/03/16 3,585 3,585 3,550 3,570 700
2023/03/15 3,540 3,580 3,530 3,580 4,500
2023/03/14 3,400 3,540 3,390 3,480 4,500
2023/03/13 3,555 3,555 3,310 3,495 11,600
2023/03/10 3,600 3,600 3,535 3,555 2,600
2023/03/09 3,590 3,640 3,590 3,630 2,900
2023/03/08 3,615 3,650 3,585 3,600 4,600
2023/03/07 3,630 3,645 3,510 3,580 4,100
2023/03/06 3,625 3,630 3,600 3,630 3,300
2023/03/03 3,475 3,625 3,475 3,610 3,600
2023/03/02 3,555 3,590 3,450 3,530 3,700
2023/03/01 3,695 3,695 3,410 3,515 11,100
2023/02/28 3,880 3,880 3,640 3,695 5,200
2023/02/27 4,000 4,140 3,810 3,810 7,100
2023/02/27 1 -> 3.00 分割
2023/02/24 11,370 11,370 11,070 11,330 1,200
2023/02/22 11,280 11,280 11,010 11,280 700
2023/02/21 11,160 11,480 11,160 11,290 1,300
2023/02/20 10,990 11,500 10,990 11,390 1,600
2023/02/17 11,000 11,000 10,900 10,900 400
2023/02/16 10,950 10,950 10,950 10,950 100
2023/02/15 10,900 10,900 10,900 10,900 600
2023/02/14 10,850 10,860 10,850 10,860 200
2023/02/13 10,690 10,890 10,690 10,890 200
2023/02/10 10,660 10,900 10,660 10,900 700
2023/02/09 10,950 10,950 10,650 10,750 1,000
2023/02/08 10,600 10,760 10,600 10,760 200
2023/02/06 10,850 10,900 10,550 10,900 600
2023/02/03 10,740 11,000 10,740 11,000 900
2023/02/02 10,740 11,150 10,740 11,150 500
2023/02/01 10,730 11,040 10,410 11,040 2,200
2023/01/31 10,900 11,010 10,300 10,300 3,000
2023/01/30 10,890 11,200 10,890 11,200 600
2023/01/27 11,110 11,180 10,810 11,180 1,300
2023/01/26 11,370 11,370 11,350 11,370 300
2023/01/25 11,390 11,390 11,290 11,290 500
2023/01/24 11,400 11,400 11,190 11,220 900
2023/01/20 11,040 11,460 11,040 11,440 2,000
2023/01/19 11,690 11,690 11,510 11,510 500
2023/01/18 11,510 11,700 11,510 11,700 500
2023/01/17 11,600 11,800 11,300 11,690 500
2023/01/16 10,780 11,470 10,780 11,470 1,300
2023/01/13 11,360 11,400 10,950 11,400 1,900
2023/01/12 11,500 11,650 11,340 11,360 1,200
2023/01/11 11,500 12,090 11,220 11,800 1,800
2023/01/10 11,450 11,550 11,220 11,550 2,500
2023/01/06 11,200 11,210 11,200 11,210 500
2023/01/05 11,420 11,420 11,110 11,110 600
2023/01/04 11,010 11,440 11,010 11,350 1,200

このページの先頭へ