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 |