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

セイノーホールディングス(9076)の株価時系列情報

セイノーホールディングス(9076)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
2024/03/29 2,080 2,120 2,080 2,115 618,100
2024/03/28 2,108 2,119 2,075 2,076 591,300
2024/03/27 2,175 2,187 2,158 2,158 922,500
2024/03/26 2,174 2,184 2,153 2,154 578,400
2024/03/25 2,191 2,197 2,173 2,177 517,800
2024/03/22 2,200 2,204 2,175 2,188 406,500
2024/03/21 2,200 2,203 2,180 2,191 553,900
2024/03/19 2,175 2,190 2,156 2,179 571,900
2024/03/18 2,148 2,185 2,135 2,175 699,200
2024/03/15 2,128 2,156 2,126 2,128 966,700
2024/03/14 2,138 2,141 2,109 2,119 533,300
2024/03/13 2,169 2,173 2,133 2,133 582,400
2024/03/12 2,126 2,154 2,101 2,150 426,000
2024/03/11 2,128 2,131 2,093 2,118 610,500
2024/03/08 2,091 2,157 2,091 2,139 527,000
2024/03/07 2,120 2,131 2,097 2,114 756,600
2024/03/06 2,091 2,129 2,087 2,120 725,500
2024/03/05 2,094 2,112 2,081 2,094 837,700
2024/03/04 2,147 2,152 2,106 2,117 722,100
2024/03/01 2,147 2,178 2,140 2,150 954,600
2024/02/29 2,125 2,134 2,109 2,118 820,500
2024/02/28 2,142 2,146 2,114 2,132 722,500
2024/02/27 2,210 2,219 2,145 2,148 710,400
2024/02/26 2,265 2,265 2,203 2,203 627,000
2024/02/22 2,250 2,267 2,236 2,248 754,600
2024/02/21 2,241 2,264 2,239 2,256 668,700
2024/02/20 2,303 2,306 2,232 2,233 762,100
2024/02/19 2,275 2,318 2,274 2,316 483,900
2024/02/16 2,269 2,303 2,260 2,277 663,400
2024/02/15 2,303 2,305 2,243 2,277 537,200
2024/02/14 2,332 2,333 2,266 2,290 815,200
2024/02/13 2,192 2,327 2,184 2,325 2,264,000
2024/02/09 2,126 2,142 2,102 2,133 594,700
2024/02/08 2,159 2,163 2,134 2,146 488,200
2024/02/07 2,167 2,169 2,151 2,160 383,900
2024/02/06 2,174 2,186 2,156 2,174 366,200
2024/02/05 2,180 2,188 2,167 2,177 338,200
2024/02/02 2,181 2,181 2,156 2,164 378,000
2024/02/01 2,157 2,171 2,148 2,163 398,300
2024/01/31 2,129 2,159 2,114 2,159 614,700
2024/01/30 2,160 2,175 2,150 2,151 366,200
2024/01/29 2,133 2,164 2,133 2,156 335,500
2024/01/26 2,157 2,159 2,128 2,131 229,500
2024/01/25 2,138 2,160 2,128 2,149 489,600
2024/01/24 2,137 2,148 2,118 2,128 472,600
2024/01/23 2,165 2,176 2,137 2,142 475,600
2024/01/22 2,167 2,184 2,159 2,172 453,700
2024/01/19 2,195 2,195 2,156 2,170 416,300
2024/01/18 2,164 2,182 2,159 2,179 568,700
2024/01/17 2,205 2,205 2,159 2,164 493,300
2024/01/16 2,200 2,226 2,196 2,208 726,900
2024/01/15 2,182 2,210 2,174 2,206 419,300
2024/01/12 2,176 2,192 2,166 2,176 535,600
2024/01/11 2,201 2,204 2,175 2,175 477,500
2024/01/10 2,158 2,198 2,155 2,194 779,900
2024/01/09 2,162 2,175 2,139 2,158 699,300
2024/01/05 2,150 2,166 2,142 2,163 555,200
2024/01/04 2,138 2,147 2,081 2,139 563,700
2023/12/29 2,125 2,150 2,121 2,138 560,100
2023/12/28 2,136 2,144 2,103 2,112 404,400
2023/12/27 2,130 2,148 2,128 2,147 293,100
2023/12/26 2,140 2,142 2,109 2,117 206,700
2023/12/25 2,130 2,140 2,123 2,134 296,200
2023/12/22 2,118 2,128 2,101 2,120 492,500
2023/12/21 2,080 2,080 2,062 2,072 272,100
2023/12/20 2,067 2,101 2,067 2,090 432,700
2023/12/19 2,064 2,078 2,051 2,070 397,400
2023/12/18 2,045 2,073 2,030 2,063 446,500
2023/12/15 2,035 2,062 2,034 2,058 661,400
2023/12/14 2,065 2,079 2,033 2,041 605,100
2023/12/13 2,076 2,088 2,052 2,063 685,500
2023/12/12 2,104 2,109 2,065 2,068 659,700
2023/12/11 2,110 2,118 2,086 2,116 427,000
2023/12/08 2,118 2,128 2,097 2,101 620,400
2023/12/07 2,089 2,118 2,086 2,101 431,400
2023/12/06 2,094 2,121 2,093 2,114 506,200
2023/12/05 2,092 2,114 2,092 2,101 427,900
2023/12/04 2,083 2,104 2,081 2,097 455,600
2023/12/01 2,095 2,116 2,093 2,107 381,100
2023/11/30 2,070 2,086 2,052 2,083 649,900
2023/11/29 2,092 2,111 2,081 2,081 420,000
2023/11/28 2,116 2,126 2,082 2,092 535,300
2023/11/27 2,109 2,129 2,099 2,116 536,300
2023/11/24 2,104 2,114 2,077 2,095 559,500
2023/11/22 2,065 2,112 2,064 2,102 497,300
2023/11/21 2,038 2,072 2,037 2,064 695,000
2023/11/20 2,070 2,090 2,038 2,038 799,200
2023/11/17 2,061 2,114 2,061 2,104 783,800
2023/11/16 2,071 2,096 2,060 2,060 843,600
2023/11/15 2,049 2,080 2,048 2,070 464,900
2023/11/14 2,054 2,074 2,031 2,032 524,600
2023/11/13 2,073 2,102 2,015 2,032 1,398,000
2023/11/10 2,072 2,081 2,039 2,058 808,400
2023/11/09 2,123 2,123 2,052 2,062 1,636,800
2023/11/08 2,184 2,192 2,131 2,132 1,134,500
2023/11/07 2,187 2,211 2,179 2,179 642,700
2023/11/06 2,221 2,224 2,189 2,190 631,200
2023/11/02 2,247 2,257 2,221 2,229 690,500
2023/11/01 2,193 2,243 2,191 2,241 831,400
2023/10/31 2,177 2,195 2,172 2,190 764,500
2023/10/30 2,145 2,171 2,143 2,157 950,900
2023/10/27 2,117 2,162 2,115 2,158 623,800
2023/10/26 2,114 2,129 2,104 2,108 528,800
2023/10/25 2,150 2,155 2,118 2,122 674,400
2023/10/24 2,147 2,157 2,121 2,154 533,300
2023/10/23 2,140 2,154 2,139 2,145 445,400
2023/10/20 2,140 2,145 2,118 2,130 364,900
2023/10/19 2,133 2,158 2,130 2,151 485,700
2023/10/18 2,141 2,148 2,116 2,134 678,000
2023/10/17 2,155 2,174 2,145 2,156 967,400
2023/10/16 2,112 2,148 2,112 2,135 727,800
2023/10/13 2,137 2,145 2,106 2,112 744,100
2023/10/12 2,147 2,173 2,139 2,168 722,900
2023/10/11 2,123 2,152 2,117 2,140 632,800
2023/10/10 2,082 2,143 2,075 2,139 846,400
2023/10/06 2,071 2,098 2,071 2,091 510,500
2023/10/05 2,038 2,075 2,035 2,072 671,300
2023/10/04 2,080 2,081 2,033 2,033 948,800
2023/10/03 2,111 2,122 2,084 2,104 670,400
2023/10/02 2,105 2,136 2,101 2,117 608,600
2023/09/29 2,130 2,136 2,084 2,096 716,700
2023/09/28 2,110 2,141 2,105 2,120 577,600
2023/09/27 2,156 2,165 2,118 2,164 575,500
2023/09/26 2,156 2,188 2,156 2,164 668,700
2023/09/25 2,151 2,185 2,143 2,177 491,900
2023/09/22 2,120 2,165 2,120 2,149 638,400
2023/09/21 2,137 2,164 2,133 2,137 698,900
2023/09/20 2,161 2,174 2,131 2,132 742,400
2023/09/19 2,140 2,152 2,119 2,152 851,800
2023/09/15 2,160 2,188 2,158 2,163 1,463,200
2023/09/14 2,161 2,172 2,147 2,152 533,400
2023/09/13 2,144 2,169 2,144 2,159 714,500
2023/09/12 2,148 2,163 2,137 2,157 562,900
2023/09/11 2,178 2,187 2,155 2,161 319,800
2023/09/08 2,171 2,184 2,147 2,163 649,600
2023/09/07 2,187 2,202 2,176 2,196 650,300
2023/09/06 2,185 2,200 2,182 2,188 542,800
2023/09/05 2,168 2,180 2,149 2,161 554,400
2023/09/04 2,155 2,180 2,145 2,178 392,100
2023/09/01 2,124 2,167 2,124 2,165 682,600
2023/08/31 2,122 2,134 2,113 2,123 506,800
2023/08/30 2,114 2,136 2,111 2,122 366,700
2023/08/29 2,109 2,125 2,108 2,114 314,300
2023/08/28 2,090 2,107 2,089 2,103 371,000
2023/08/25 2,069 2,096 2,068 2,086 458,500
2023/08/24 2,068 2,094 2,068 2,086 600,500
2023/08/23 2,050 2,074 2,050 2,069 412,600
2023/08/22 2,035 2,056 2,030 2,056 746,200
2023/08/21 2,032 2,061 2,032 2,039 818,600
2023/08/18 2,034 2,050 2,019 2,031 840,400
2023/08/17 2,025 2,051 2,019 2,043 1,337,800
2023/08/16 2,019 2,055 2,013 2,037 1,055,700
2023/08/15 2,068 2,070 2,024 2,033 1,404,300
2023/08/14 2,075 2,085 2,028 2,047 2,842,700
2023/08/10 2,141 2,170 2,125 2,164 992,200
2023/08/09 2,162 2,167 2,147 2,158 640,800
2023/08/08 2,151 2,168 2,141 2,154 934,400
2023/08/07 2,163 2,173 2,148 2,157 568,100
2023/08/04 2,168 2,195 2,161 2,183 611,400
2023/08/03 2,238 2,241 2,176 2,182 747,100
2023/08/02 2,247 2,274 2,238 2,250 804,200
2023/08/01 2,240 2,269 2,235 2,263 878,500
2023/07/31 2,216 2,243 2,210 2,236 1,016,500
2023/07/28 2,174 2,201 2,161 2,195 2,056,100
2023/07/27 2,162 2,187 2,150 2,182 839,200
2023/07/26 2,156 2,164 2,141 2,158 718,100
2023/07/25 2,159 2,173 2,155 2,167 732,600
2023/07/24 2,160 2,171 2,145 2,171 710,500
2023/07/21 2,156 2,156 2,138 2,146 643,200
2023/07/20 2,154 2,170 2,148 2,156 904,500
2023/07/19 2,119 2,155 2,114 2,155 878,100
2023/07/18 2,080 2,122 2,074 2,107 1,230,700
2023/07/14 2,084 2,087 2,062 2,074 1,531,300
2023/07/13 2,083 2,115 2,058 2,105 2,022,200
2023/07/12 2,139 2,140 2,128 2,133 921,700
2023/07/11 2,146 2,149 2,129 2,136 1,176,500
2023/07/10 2,141 2,164 2,133 2,146 1,596,100
2023/07/07 2,130 2,144 2,082 2,136 1,740,700
2023/07/06 2,100 2,126 2,084 2,125 1,250,900
2023/07/05 2,080 2,089 2,065 2,083 762,600
2023/07/04 2,084 2,094 2,066 2,081 782,900
2023/07/03 2,057 2,110 2,057 2,097 1,692,700
2023/06/30 2,045 2,048 2,023 2,045 750,100
2023/06/29 2,038 2,060 2,026 2,040 879,000
2023/06/28 1,980 2,035 1,976 2,031 990,900
2023/06/27 1,968 1,986 1,952 1,970 1,020,100
2023/06/26 1,978 2,009 1,958 1,990 862,900
2023/06/23 1,990 2,017 1,958 1,976 1,049,600
2023/06/22 1,970 2,001 1,963 1,989 948,900
2023/06/21 1,986 2,028 1,974 1,999 1,600,400
2023/06/20 1,953 1,976 1,929 1,969 1,365,100
2023/06/19 1,963 1,978 1,946 1,957 1,000,800
2023/06/16 1,980 1,980 1,951 1,952 1,553,600
2023/06/15 2,001 2,025 1,981 1,994 1,843,000
2023/06/14 2,040 2,040 1,971 2,003 4,598,900
2023/06/13 2,046 2,046 2,046 2,046 767,300
2023/06/12 1,635 1,652 1,631 1,646 620,900
2023/06/09 1,624 1,646 1,622 1,625 532,900
2023/06/08 1,609 1,618 1,606 1,614 409,100
2023/06/07 1,616 1,624 1,603 1,609 947,300

このページの先頭へ