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 |
---|---|---|---|---|---|
2023/12/29 | 515 | 535 | 504 | 527 | 1,189,100 |
2023/12/28 | 482 | 527 | 478 | 515 | 2,380,200 |
2023/12/27 | 476 | 481 | 472 | 480 | 339,800 |
2023/12/26 | 478 | 487 | 474 | 477 | 451,500 |
2023/12/25 | 481 | 481 | 474 | 474 | 331,000 |
2023/12/22 | 478 | 481 | 473 | 477 | 540,900 |
2023/12/21 | 467 | 487 | 467 | 482 | 837,900 |
2023/12/20 | 456 | 480 | 453 | 470 | 1,720,500 |
2023/12/19 | 468 | 469 | 452 | 454 | 427,000 |
2023/12/18 | 453 | 460 | 450 | 460 | 350,600 |
2023/12/15 | 450 | 457 | 448 | 453 | 540,000 |
2023/12/14 | 458 | 461 | 451 | 453 | 366,400 |
2023/12/13 | 452 | 461 | 451 | 458 | 493,400 |
2023/12/12 | 454 | 455 | 443 | 454 | 1,481,800 |
2023/12/11 | 422 | 438 | 420 | 435 | 422,000 |
2023/12/08 | 424 | 425 | 412 | 421 | 489,900 |
2023/12/07 | 441 | 442 | 416 | 420 | 448,800 |
2023/12/06 | 454 | 458 | 443 | 443 | 405,500 |
2023/12/05 | 458 | 468 | 457 | 462 | 359,400 |
2023/12/04 | 453 | 464 | 452 | 460 | 629,200 |
2023/12/01 | 445 | 453 | 443 | 453 | 358,000 |
2023/11/30 | 444 | 453 | 443 | 450 | 556,300 |
2023/11/29 | 441 | 450 | 440 | 450 | 353,000 |
2023/11/28 | 434 | 444 | 434 | 442 | 399,700 |
2023/11/27 | 430 | 436 | 430 | 436 | 175,800 |
2023/11/24 | 432 | 433 | 426 | 428 | 192,100 |
2023/11/22 | 421 | 435 | 421 | 430 | 249,700 |
2023/11/21 | 428 | 429 | 419 | 424 | 188,600 |
2023/11/20 | 433 | 440 | 426 | 426 | 464,100 |
2023/11/17 | 425 | 432 | 422 | 432 | 320,700 |
2023/11/16 | 417 | 428 | 417 | 426 | 326,000 |
2023/11/15 | 416 | 428 | 412 | 413 | 390,100 |
2023/11/14 | 413 | 416 | 409 | 413 | 443,400 |
2023/11/13 | 437 | 439 | 423 | 427 | 751,800 |
2023/11/10 | 387 | 438 | 383 | 437 | 1,296,600 |
2023/11/09 | 405 | 406 | 394 | 403 | 532,400 |
2023/11/08 | 408 | 416 | 404 | 405 | 453,700 |
2023/11/07 | 415 | 416 | 409 | 409 | 188,000 |
2023/11/06 | 415 | 421 | 406 | 421 | 587,600 |
2023/11/02 | 418 | 421 | 412 | 412 | 418,000 |
2023/11/01 | 423 | 426 | 416 | 417 | 255,600 |
2023/10/31 | 420 | 423 | 417 | 422 | 258,400 |
2023/10/30 | 419 | 419 | 412 | 414 | 241,900 |
2023/10/27 | 410 | 419 | 406 | 419 | 313,700 |
2023/10/26 | 405 | 409 | 401 | 403 | 362,100 |
2023/10/25 | 423 | 423 | 409 | 410 | 542,200 |
2023/10/24 | 412 | 423 | 410 | 423 | 496,800 |
2023/10/23 | 410 | 415 | 407 | 412 | 328,300 |
2023/10/20 | 412 | 417 | 408 | 416 | 334,700 |
2023/10/19 | 402 | 412 | 402 | 411 | 264,600 |
2023/10/18 | 408 | 412 | 405 | 412 | 361,000 |
2023/10/17 | 413 | 419 | 406 | 410 | 408,800 |
2023/10/16 | 407 | 413 | 397 | 410 | 611,800 |
2023/10/13 | 409 | 420 | 408 | 415 | 537,100 |
2023/10/12 | 406 | 414 | 405 | 411 | 226,600 |
2023/10/11 | 414 | 414 | 404 | 408 | 245,500 |
2023/10/10 | 412 | 415 | 411 | 411 | 160,700 |
2023/10/06 | 404 | 414 | 400 | 412 | 394,200 |
2023/10/05 | 401 | 405 | 398 | 401 | 372,700 |
2023/10/04 | 408 | 413 | 401 | 403 | 619,600 |
2023/10/03 | 415 | 418 | 406 | 414 | 655,800 |
2023/10/02 | 410 | 427 | 408 | 419 | 734,900 |
2023/09/29 | 408 | 416 | 407 | 414 | 610,700 |
2023/09/28 | 398 | 409 | 392 | 403 | 751,400 |
2023/09/27 | 383 | 394 | 381 | 391 | 693,900 |
2023/09/26 | 386 | 387 | 379 | 381 | 321,800 |
2023/09/25 | 386 | 387 | 382 | 386 | 684,800 |
2023/09/22 | 375 | 382 | 374 | 378 | 536,300 |
2023/09/21 | 390 | 390 | 377 | 378 | 436,600 |
2023/09/20 | 392 | 400 | 388 | 389 | 569,700 |
2023/09/19 | 392 | 397 | 384 | 390 | 450,700 |
2023/09/15 | 401 | 403 | 394 | 395 | 845,100 |
2023/09/14 | 411 | 415 | 402 | 403 | 604,700 |
2023/09/13 | 419 | 422 | 412 | 413 | 637,800 |
2023/09/12 | 421 | 427 | 419 | 420 | 481,900 |
2023/09/11 | 417 | 421 | 414 | 421 | 442,600 |
2023/09/08 | 416 | 421 | 413 | 416 | 414,800 |
2023/09/07 | 421 | 424 | 415 | 420 | 699,100 |
2023/09/06 | 427 | 428 | 420 | 420 | 439,900 |
2023/09/05 | 423 | 432 | 423 | 429 | 472,700 |
2023/09/04 | 421 | 426 | 418 | 423 | 312,000 |
2023/09/01 | 437 | 437 | 421 | 423 | 612,900 |
2023/08/31 | 420 | 424 | 418 | 424 | 512,000 |
2023/08/30 | 417 | 423 | 415 | 420 | 227,700 |
2023/08/29 | 420 | 424 | 419 | 422 | 209,600 |
2023/08/28 | 415 | 419 | 412 | 417 | 303,100 |
2023/08/25 | 419 | 422 | 410 | 414 | 514,000 |
2023/08/24 | 412 | 424 | 412 | 420 | 401,000 |
2023/08/23 | 401 | 417 | 401 | 412 | 510,600 |
2023/08/22 | 406 | 412 | 403 | 404 | 296,300 |
2023/08/21 | 399 | 409 | 398 | 409 | 498,700 |
2023/08/18 | 403 | 406 | 398 | 399 | 510,900 |
2023/08/17 | 403 | 411 | 402 | 411 | 524,000 |
2023/08/16 | 400 | 412 | 400 | 403 | 706,200 |
2023/08/15 | 397 | 404 | 392 | 400 | 584,000 |
2023/08/14 | 380 | 396 | 380 | 393 | 580,400 |
2023/08/10 | 379 | 391 | 371 | 379 | 891,100 |
2023/08/09 | 387 | 396 | 380 | 387 | 1,284,100 |
2023/08/08 | 399 | 399 | 391 | 394 | 350,400 |
2023/08/07 | 392 | 399 | 391 | 399 | 245,200 |
2023/08/04 | 393 | 402 | 393 | 400 | 271,300 |
2023/08/03 | 400 | 404 | 393 | 396 | 466,600 |
2023/08/02 | 398 | 403 | 396 | 399 | 315,200 |
2023/08/01 | 405 | 407 | 399 | 400 | 292,800 |
2023/07/31 | 407 | 409 | 404 | 405 | 283,500 |
2023/07/28 | 400 | 409 | 396 | 403 | 423,900 |
2023/07/27 | 393 | 407 | 390 | 407 | 380,700 |
2023/07/26 | 412 | 413 | 396 | 397 | 957,700 |
2023/07/25 | 420 | 422 | 416 | 420 | 440,300 |
2023/07/24 | 417 | 418 | 415 | 416 | 238,100 |
2023/07/21 | 416 | 420 | 412 | 420 | 297,700 |
2023/07/20 | 417 | 421 | 412 | 416 | 354,300 |
2023/07/19 | 422 | 422 | 417 | 420 | 295,100 |
2023/07/18 | 420 | 423 | 418 | 420 | 288,300 |
2023/07/14 | 416 | 422 | 413 | 418 | 354,000 |
2023/07/13 | 414 | 420 | 410 | 419 | 366,200 |
2023/07/12 | 420 | 424 | 414 | 417 | 440,000 |
2023/07/11 | 428 | 429 | 418 | 420 | 821,000 |
2023/07/10 | 435 | 440 | 432 | 434 | 538,000 |
2023/07/07 | 419 | 434 | 417 | 432 | 870,700 |
2023/07/06 | 421 | 423 | 417 | 419 | 595,700 |
2023/07/05 | 415 | 423 | 413 | 421 | 484,900 |
2023/07/04 | 410 | 422 | 409 | 418 | 807,300 |
2023/07/03 | 403 | 412 | 402 | 410 | 744,700 |
2023/06/30 | 396 | 401 | 390 | 400 | 443,200 |
2023/06/29 | 392 | 396 | 390 | 393 | 400,600 |
2023/06/28 | 382 | 391 | 380 | 391 | 539,600 |
2023/06/27 | 390 | 390 | 378 | 380 | 761,200 |
2023/06/26 | 397 | 399 | 389 | 390 | 748,400 |
2023/06/23 | 404 | 406 | 393 | 397 | 853,400 |
2023/06/22 | 388 | 398 | 386 | 396 | 882,200 |
2023/06/21 | 386 | 394 | 383 | 389 | 1,065,700 |
2023/06/20 | 383 | 392 | 379 | 386 | 887,400 |
2023/06/19 | 376 | 382 | 374 | 382 | 650,900 |
2023/06/16 | 375 | 380 | 371 | 380 | 731,600 |
2023/06/15 | 373 | 376 | 370 | 372 | 421,900 |
2023/06/14 | 374 | 376 | 371 | 373 | 370,100 |
2023/06/13 | 372 | 375 | 368 | 375 | 592,600 |
2023/06/12 | 368 | 375 | 368 | 371 | 314,200 |
2023/06/09 | 370 | 372 | 367 | 370 | 466,500 |
2023/06/08 | 370 | 373 | 366 | 369 | 565,300 |
2023/06/07 | 373 | 376 | 370 | 372 | 535,000 |
2023/06/06 | 370 | 373 | 367 | 372 | 613,000 |
2023/06/05 | 375 | 377 | 369 | 377 | 592,700 |
2023/06/02 | 367 | 376 | 367 | 373 | 563,600 |
2023/06/01 | 374 | 376 | 366 | 366 | 755,400 |
2023/05/31 | 370 | 380 | 369 | 379 | 847,500 |
2023/05/30 | 366 | 373 | 361 | 372 | 488,000 |
2023/05/29 | 369 | 372 | 364 | 367 | 421,200 |
2023/05/26 | 375 | 378 | 362 | 366 | 940,800 |
2023/05/25 | 385 | 385 | 372 | 376 | 553,900 |
2023/05/24 | 379 | 394 | 375 | 381 | 1,225,200 |
2023/05/23 | 377 | 394 | 372 | 383 | 1,688,800 |
2023/05/22 | 370 | 375 | 368 | 374 | 537,700 |
2023/05/19 | 378 | 380 | 367 | 369 | 1,029,900 |
2023/05/18 | 377 | 380 | 374 | 378 | 664,700 |
2023/05/17 | 370 | 382 | 366 | 376 | 789,000 |
2023/05/16 | 375 | 378 | 366 | 368 | 728,800 |
2023/05/15 | 374 | 382 | 373 | 376 | 827,900 |
2023/05/12 | 368 | 373 | 362 | 369 | 917,700 |
2023/05/11 | 361 | 366 | 360 | 360 | 706,000 |
2023/05/10 | 370 | 372 | 362 | 363 | 730,700 |
2023/05/09 | 365 | 372 | 364 | 370 | 673,500 |
2023/05/08 | 372 | 373 | 369 | 370 | 635,800 |
2023/05/02 | 373 | 375 | 370 | 372 | 584,100 |
2023/05/01 | 376 | 377 | 371 | 373 | 387,600 |
2023/04/28 | 370 | 374 | 367 | 372 | 621,100 |
2023/04/27 | 370 | 375 | 367 | 368 | 475,300 |
2023/04/26 | 370 | 378 | 369 | 373 | 900,300 |
2023/04/25 | 380 | 383 | 367 | 375 | 1,310,500 |
2023/04/24 | 362 | 374 | 360 | 374 | 864,100 |
2023/04/21 | 361 | 364 | 358 | 360 | 430,600 |
2023/04/20 | 364 | 370 | 360 | 362 | 673,000 |
2023/04/19 | 364 | 369 | 361 | 361 | 751,300 |
2023/04/18 | 364 | 365 | 361 | 363 | 418,000 |
2023/04/17 | 355 | 365 | 352 | 365 | 1,000,700 |
2023/04/14 | 352 | 355 | 349 | 351 | 499,500 |
2023/04/13 | 347 | 348 | 343 | 347 | 287,100 |
2023/04/12 | 350 | 352 | 347 | 350 | 582,800 |
2023/04/11 | 354 | 355 | 350 | 351 | 376,900 |
2023/04/10 | 347 | 353 | 346 | 353 | 548,500 |
2023/04/07 | 348 | 353 | 347 | 349 | 701,400 |
2023/04/06 | 345 | 348 | 341 | 347 | 606,200 |
2023/04/05 | 350 | 354 | 346 | 348 | 901,300 |
2023/04/04 | 365 | 367 | 355 | 357 | 1,168,100 |
2023/04/03 | 365 | 376 | 364 | 373 | 1,668,100 |
2023/03/31 | 353 | 363 | 349 | 361 | 1,152,800 |
2023/03/30 | 343 | 353 | 342 | 350 | 1,125,700 |
2023/03/29 | 332 | 343 | 327 | 342 | 1,783,700 |
2023/03/28 | 323 | 324 | 318 | 318 | 650,700 |
2023/03/27 | 325 | 326 | 320 | 323 | 972,200 |
2023/03/24 | 324 | 330 | 323 | 326 | 749,000 |
2023/03/23 | 320 | 329 | 319 | 325 | 1,043,200 |
2023/03/22 | 326 | 328 | 319 | 321 | 514,500 |
2023/03/20 | 333 | 339 | 317 | 318 | 1,228,100 |
2023/03/17 | 323 | 343 | 320 | 332 | 6,590,800 |
2023/03/16 | 321 | 322 | 314 | 315 | 1,295,100 |
2023/03/15 | 330 | 331 | 323 | 324 | 838,100 |
2023/03/14 | 335 | 336 | 323 | 325 | 1,610,800 |
2023/03/13 | 339 | 341 | 334 | 338 | 580,700 |
2023/03/10 | 345 | 348 | 341 | 342 | 725,100 |
2023/03/09 | 345 | 348 | 341 | 347 | 1,135,300 |
2023/03/08 | 339 | 348 | 339 | 344 | 884,800 |
2023/03/07 | 342 | 346 | 339 | 342 | 518,800 |
2023/03/06 | 347 | 350 | 340 | 341 | 730,500 |
2023/03/03 | 341 | 344 | 337 | 344 | 602,300 |
2023/03/02 | 340 | 348 | 337 | 339 | 1,148,800 |
2023/03/01 | 334 | 342 | 333 | 338 | 1,072,400 |
2023/02/28 | 332 | 337 | 330 | 335 | 1,030,500 |
2023/02/27 | 336 | 340 | 333 | 334 | 1,243,800 |
2023/02/24 | 349 | 351 | 342 | 343 | 849,700 |
2023/02/22 | 346 | 349 | 341 | 349 | 876,300 |
2023/02/21 | 350 | 353 | 348 | 349 | 765,900 |
2023/02/20 | 339 | 352 | 338 | 349 | 995,400 |
2023/02/17 | 342 | 346 | 339 | 343 | 910,000 |
2023/02/16 | 336 | 343 | 335 | 343 | 675,300 |
2023/02/15 | 338 | 341 | 333 | 336 | 700,800 |
2023/02/14 | 339 | 345 | 335 | 338 | 985,200 |
2023/02/13 | 344 | 346 | 332 | 339 | 1,324,000 |
2023/02/10 | 340 | 353 | 336 | 350 | 1,659,300 |
2023/02/09 | 349 | 355 | 346 | 350 | 872,600 |
2023/02/08 | 347 | 352 | 346 | 349 | 435,600 |
2023/02/07 | 347 | 350 | 343 | 346 | 899,200 |
2023/02/06 | 352 | 353 | 350 | 350 | 428,000 |
2023/02/03 | 345 | 352 | 344 | 348 | 527,100 |
2023/02/02 | 349 | 351 | 343 | 343 | 616,500 |
2023/02/01 | 343 | 347 | 341 | 343 | 459,700 |
2023/01/31 | 345 | 346 | 339 | 342 | 388,200 |
2023/01/30 | 352 | 353 | 344 | 344 | 305,900 |
2023/01/27 | 352 | 353 | 347 | 351 | 509,600 |
2023/01/26 | 356 | 359 | 352 | 352 | 720,000 |
2023/01/25 | 352 | 359 | 346 | 359 | 1,092,900 |
2023/01/24 | 354 | 358 | 352 | 356 | 562,400 |
2023/01/23 | 350 | 354 | 348 | 349 | 406,000 |
2023/01/20 | 350 | 351 | 341 | 343 | 852,600 |
2023/01/19 | 346 | 359 | 346 | 349 | 1,363,100 |
2023/01/18 | 331 | 338 | 328 | 335 | 573,200 |
2023/01/17 | 335 | 335 | 328 | 330 | 346,700 |
2023/01/16 | 329 | 337 | 327 | 330 | 584,000 |
2023/01/13 | 328 | 334 | 328 | 329 | 395,300 |
2023/01/12 | 339 | 340 | 332 | 335 | 328,900 |
2023/01/11 | 333 | 340 | 332 | 334 | 361,400 |
2023/01/10 | 336 | 336 | 328 | 331 | 463,800 |
2023/01/06 | 327 | 337 | 326 | 336 | 463,600 |
2023/01/05 | 339 | 344 | 334 | 334 | 757,100 |
2023/01/04 | 341 | 344 | 336 | 336 | 860,300 |