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

セプテーニ・ホールディングス(4293)の株価時系列情報

セプテーニ・ホールディングス(4293)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
2020/12/30 419 432 415 423 689,900
2020/12/29 418 423 415 419 596,900
2020/12/28 429 429 419 423 774,500
2020/12/25 426 437 424 431 784,300
2020/12/24 417 428 415 427 739,800
2020/12/23 414 423 409 416 1,521,800
2020/12/22 414 415 399 402 1,268,700
2020/12/21 421 426 419 420 544,300
2020/12/18 432 433 419 420 1,015,300
2020/12/17 435 437 428 434 574,300
2020/12/16 423 442 423 431 1,256,600
2020/12/15 422 434 419 425 1,546,000
2020/12/14 430 432 415 418 1,023,500
2020/12/11 415 427 414 421 874,900
2020/12/10 411 421 409 413 662,900
2020/12/09 429 430 413 415 849,400
2020/12/08 421 429 417 428 627,900
2020/12/07 437 438 420 421 1,144,200
2020/12/04 439 442 428 439 1,104,300
2020/12/03 454 458 435 442 2,017,500
2020/12/02 457 467 451 458 1,440,600
2020/12/01 442 472 439 461 3,035,800
2020/11/30 439 442 430 436 1,258,400
2020/11/27 438 447 433 438 2,447,900
2020/11/26 429 444 429 444 1,673,600
2020/11/25 435 451 428 430 3,482,900
2020/11/24 433 440 423 430 3,021,200
2020/11/20 414 421 398 421 3,779,800
2020/11/19 389 428 389 422 5,934,600
2020/11/18 373 394 372 391 1,667,700
2020/11/17 371 385 368 379 1,747,300
2020/11/16 381 382 372 373 1,758,100
2020/11/13 382 388 376 384 1,390,300
2020/11/12 392 399 378 381 2,826,400
2020/11/11 376 405 372 396 3,982,900
2020/11/10 392 392 370 373 2,871,200
2020/11/09 382 384 367 372 2,289,800
2020/11/06 387 389 374 377 3,097,800
2020/11/05 397 413 384 391 5,749,800
2020/11/04 375 394 372 390 5,471,900
2020/11/02 376 392 367 381 9,431,200
2020/10/30 376 384 351 384 16,783,900
2020/10/29 300 305 290 304 2,939,500
2020/10/28 301 315 301 308 1,572,500
2020/10/27 301 307 293 304 1,506,100
2020/10/26 318 320 305 305 1,613,300
2020/10/23 319 324 309 321 2,199,900
2020/10/22 325 337 315 320 2,293,600
2020/10/21 311 326 310 322 1,774,300
2020/10/20 309 312 303 311 861,400
2020/10/19 309 313 300 310 1,173,600
2020/10/16 320 320 307 309 1,725,100
2020/10/15 333 335 323 325 1,053,700
2020/10/14 348 348 332 334 1,531,400
2020/10/13 339 355 336 345 2,708,000
2020/10/12 321 338 320 337 1,745,800
2020/10/09 324 326 318 321 772,500
2020/10/08 325 325 316 320 1,088,200
2020/10/07 311 329 305 325 2,846,600
2020/10/06 321 323 308 311 1,342,100
2020/10/05 314 323 313 316 1,250,600
2020/10/02 319 326 309 311 2,438,700
2020/09/30 317 321 313 314 989,200
2020/09/29 312 319 310 316 1,291,400
2020/09/28 315 316 305 311 1,293,400
2020/09/25 307 315 305 315 971,500
2020/09/24 316 318 308 308 1,115,600
2020/09/23 314 325 311 320 931,200
2020/09/18 316 321 307 317 1,751,900
2020/09/17 323 325 318 319 1,191,200
2020/09/16 330 333 321 325 1,802,100
2020/09/15 315 322 310 320 1,596,300
2020/09/14 316 324 310 315 1,767,500
2020/09/11 314 324 300 308 2,402,300
2020/09/10 297 314 297 310 2,965,700
2020/09/09 289 300 288 292 2,505,600
2020/09/08 283 294 282 291 1,584,000
2020/09/07 276 283 276 281 784,500
2020/09/04 275 285 274 281 868,100
2020/09/03 284 287 281 284 684,200
2020/09/02 290 294 281 285 991,000
2020/09/01 283 289 279 288 1,472,000
2020/08/31 277 282 272 280 1,434,300
2020/08/28 286 287 265 272 2,387,200
2020/08/27 284 290 282 287 1,117,200
2020/08/26 281 290 280 283 1,474,400
2020/08/25 275 292 275 281 3,351,600
2020/08/24 260 271 259 271 2,021,700
2020/08/21 258 258 252 258 1,288,700
2020/08/20 262 262 258 259 517,500
2020/08/19 258 264 257 262 1,097,400
2020/08/18 253 258 248 257 1,074,200
2020/08/17 263 263 252 253 1,589,000
2020/08/14 261 265 257 261 1,884,600
2020/08/13 259 263 251 260 2,625,700
2020/08/12 247 258 240 257 2,242,200
2020/08/11 258 260 241 243 1,834,300
2020/08/07 252 260 247 250 2,322,600
2020/08/06 253 268 247 248 4,129,800
2020/08/05 240 251 240 251 1,622,800
2020/08/04 234 249 233 243 4,083,000
2020/08/03 235 242 223 237 6,049,300
2020/07/31 222 240 214 240 17,392,000
2020/07/30 198 199 190 191 1,361,700
2020/07/29 201 201 192 192 1,472,700
2020/07/28 202 209 202 203 1,108,300
2020/07/27 204 205 200 200 1,270,500
2020/07/22 207 208 204 206 577,700
2020/07/21 208 209 206 208 806,500
2020/07/20 209 210 204 205 1,416,900
2020/07/17 208 212 207 211 1,520,800
2020/07/16 209 215 204 205 2,424,300
2020/07/15 206 209 205 207 1,501,700
2020/07/14 203 206 199 205 1,361,800
2020/07/13 203 206 201 204 889,600
2020/07/10 207 207 201 202 1,263,400
2020/07/09 210 212 207 207 1,097,900
2020/07/08 211 213 206 206 1,048,900
2020/07/07 211 215 205 212 1,474,600
2020/07/06 208 213 204 211 1,572,300
2020/07/03 201 210 201 208 1,650,600
2020/07/02 209 212 199 200 2,375,000
2020/07/01 197 212 197 209 2,390,500
2020/06/30 198 207 195 199 2,270,400
2020/06/29 202 203 190 192 2,978,700
2020/06/26 225 226 203 207 4,022,300
2020/06/25 211 225 208 218 3,287,500
2020/06/24 208 216 208 213 1,682,400
2020/06/23 209 211 205 208 1,844,900
2020/06/22 206 209 203 207 1,097,900
2020/06/19 201 209 201 206 1,802,500
2020/06/18 199 202 196 201 1,085,400
2020/06/17 202 203 195 201 1,916,800
2020/06/16 195 206 195 202 2,318,800
2020/06/15 194 197 183 185 2,956,300
2020/06/12 189 200 187 199 2,561,400
2020/06/11 216 216 202 202 2,452,600
2020/06/10 216 218 213 217 1,614,700
2020/06/09 222 224 215 218 1,573,500
2020/06/08 222 222 216 221 2,060,800
2020/06/05 216 219 212 218 1,475,300
2020/06/04 222 222 210 215 3,098,700
2020/06/03 216 222 211 222 2,397,900
2020/06/02 220 220 213 216 1,706,100
2020/06/01 219 224 216 219 1,598,200
2020/05/29 221 222 216 219 2,553,000
2020/05/28 237 246 223 226 4,879,000
2020/05/27 224 225 219 223 1,627,000
2020/05/26 232 232 218 223 3,209,300
2020/05/25 213 230 211 229 3,273,600
2020/05/22 207 217 205 207 2,176,100
2020/05/21 214 214 204 205 1,912,300
2020/05/20 208 213 206 212 1,666,700
2020/05/19 210 215 205 208 1,993,200
2020/05/18 208 210 202 203 1,766,700
2020/05/15 207 208 201 207 1,971,500
2020/05/14 209 214 199 201 2,215,300
2020/05/13 209 218 208 213 1,755,000
2020/05/12 217 219 210 216 2,602,800
2020/05/11 197 214 197 213 2,991,600
2020/05/08 190 199 190 199 2,496,700
2020/05/07 175 190 175 187 2,797,900
2020/05/01 178 180 170 171 2,590,800
2020/04/30 181 203 179 182 7,440,600
2020/04/28 176 182 174 179 2,316,000
2020/04/27 174 176 169 173 1,696,100
2020/04/24 178 178 170 171 1,434,600
2020/04/23 165 176 165 174 1,541,900
2020/04/22 163 168 159 163 1,705,400
2020/04/21 179 179 166 167 1,829,200
2020/04/20 178 183 176 181 1,426,100
2020/04/17 166 173 166 172 1,548,300
2020/04/16 165 166 160 165 1,045,200
2020/04/15 172 172 164 164 2,136,600
2020/04/14 166 176 164 174 1,771,700
2020/04/13 167 167 162 165 875,800
2020/04/10 170 172 163 168 1,069,900
2020/04/09 174 177 168 170 1,599,200
2020/04/08 176 176 164 172 2,046,400
2020/04/07 170 181 167 174 2,026,700
2020/04/06 157 168 152 166 1,232,600
2020/04/03 165 168 154 158 1,212,300
2020/04/02 169 170 164 165 1,171,800
2020/04/01 176 178 171 173 988,700
2020/03/31 170 179 169 178 1,175,700
2020/03/30 161 172 161 169 1,158,500
2020/03/27 176 180 168 169 1,372,300
2020/03/26 172 176 169 171 1,189,900
2020/03/25 185 189 172 181 3,148,000
2020/03/24 160 174 158 171 3,321,200
2020/03/23 133 148 132 145 2,585,700
2020/03/19 161 163 136 138 3,152,300
2020/03/18 176 179 158 158 3,307,400
2020/03/17 160 176 160 173 2,906,600
2020/03/16 173 183 168 168 1,689,600
2020/03/13 166 178 159 171 2,527,500
2020/03/12 190 201 187 187 1,854,600
2020/03/11 215 215 194 198 2,664,100
2020/03/10 199 222 197 218 2,992,100
2020/03/09 217 222 209 215 1,933,200
2020/03/06 240 240 230 233 1,155,000
2020/03/05 255 258 244 246 1,148,600
2020/03/04 243 254 243 252 926,200
2020/03/03 268 273 249 251 1,986,700
2020/03/02 243 264 241 262 2,476,800
2020/02/28 248 252 236 243 3,148,000
2020/02/27 268 271 260 262 2,034,600
2020/02/26 280 281 260 269 2,735,900
2020/02/25 275 288 273 284 2,149,400
2020/02/21 302 304 298 299 990,800
2020/02/20 317 317 304 306 1,429,600
2020/02/19 308 316 308 313 1,282,100
2020/02/18 318 324 309 309 1,562,900
2020/02/17 314 320 307 319 1,629,100
2020/02/14 312 322 312 316 1,327,200
2020/02/13 317 325 312 320 1,995,100
2020/02/12 302 317 301 317 1,635,600
2020/02/10 296 306 294 303 1,382,000
2020/02/07 307 313 293 301 2,275,500
2020/02/06 306 319 298 311 3,878,800
2020/02/05 307 338 302 306 15,046,400
2020/02/04 283 290 283 287 1,876,900
2020/02/03 270 282 269 282 1,170,600
2020/01/31 274 279 270 276 950,400
2020/01/30 268 284 267 275 3,439,200
2020/01/29 267 271 259 259 1,006,900
2020/01/28 264 265 258 264 1,195,000
2020/01/27 271 274 268 268 805,200
2020/01/24 289 289 275 277 1,150,100
2020/01/23 290 291 286 286 672,300
2020/01/22 291 292 287 292 717,100
2020/01/21 291 291 287 291 775,800
2020/01/20 296 296 291 292 561,000
2020/01/17 291 295 288 294 768,200
2020/01/16 291 298 287 289 1,727,300
2020/01/15 291 291 284 291 757,800
2020/01/14 287 292 286 289 1,029,000
2020/01/10 287 291 283 285 721,800
2020/01/09 284 289 281 283 1,206,600
2020/01/08 282 284 272 277 1,379,100
2020/01/07 284 288 280 284 1,050,900
2020/01/06 282 285 278 278 853,400

このページの先頭へ