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
1989/12/29 2,700 2,700 2,660 2,680 106,000
1989/12/28 2,690 2,700 2,680 2,690 200,000
1989/12/27 2,700 2,710 2,650 2,650 481,000
1989/12/26 2,680 2,680 2,630 2,630 219,000
1989/12/25 2,660 2,660 2,630 2,640 136,000
1989/12/22 2,700 2,700 2,620 2,620 405,000
1989/12/21 2,700 2,700 2,670 2,680 256,000
1989/12/20 2,700 2,700 2,670 2,690 263,000
1989/12/19 2,720 2,720 2,680 2,680 171,000
1989/12/18 2,730 2,730 2,660 2,720 278,000
1989/12/15 2,650 2,680 2,650 2,660 229,000
1989/12/14 2,740 2,740 2,650 2,660 390,000
1989/12/13 2,750 2,750 2,690 2,730 478,000
1989/12/12 2,680 2,710 2,670 2,710 412,000
1989/12/11 2,650 2,690 2,640 2,660 253,000
1989/12/08 2,690 2,690 2,640 2,640 193,000
1989/12/07 2,690 2,690 2,620 2,690 321,000
1989/12/06 2,700 2,700 2,640 2,640 232,000
1989/12/05 2,660 2,670 2,640 2,660 280,000
1989/12/04 2,650 2,670 2,630 2,640 142,000
1989/12/01 2,620 2,660 2,610 2,610 375,000
1989/11/30 2,610 2,670 2,610 2,610 162,000
1989/11/29 2,640 2,640 2,590 2,610 149,000
1989/11/28 2,630 2,630 2,600 2,600 128,000
1989/11/27 2,650 2,680 2,640 2,670 190,000
1989/11/24 2,630 2,640 2,620 2,640 159,000
1989/11/22 2,640 2,650 2,610 2,630 170,000
1989/11/21 2,640 2,660 2,600 2,600 112,000
1989/11/20 2,670 2,670 2,600 2,600 108,000
1989/11/17 2,630 2,670 2,590 2,670 315,000
1989/11/16 2,620 2,640 2,600 2,640 406,000
1989/11/15 2,540 2,600 2,540 2,580 212,000
1989/11/14 2,550 2,570 2,540 2,540 178,000
1989/11/13 2,600 2,620 2,570 2,570 106,000
1989/11/10 2,680 2,690 2,610 2,610 373,000
1989/11/09 2,690 2,690 2,630 2,680 212,000
1989/11/08 2,710 2,710 2,680 2,690 138,000
1989/11/07 2,720 2,720 2,690 2,700 263,000
1989/11/06 2,800 2,800 2,720 2,750 151,000
1989/11/02 2,710 2,760 2,710 2,760 407,000
1989/11/01 2,700 2,780 2,700 2,730 184,000
1989/10/31 2,700 2,770 2,700 2,740 392,000
1989/10/30 2,730 2,730 2,670 2,680 232,000
1989/10/27 2,720 2,730 2,700 2,700 385,000
1989/10/26 2,700 2,720 2,700 2,720 189,000
1989/10/25 2,680 2,750 2,670 2,700 543,000
1989/10/24 2,700 2,720 2,680 2,680 409,000
1989/10/23 2,670 2,700 2,660 2,700 301,000
1989/10/20 2,620 2,670 2,620 2,640 816,000
1989/10/19 2,620 2,640 2,600 2,630 121,000
1989/10/18 2,630 2,640 2,610 2,610 167,000
1989/10/17 2,650 2,660 2,600 2,610 352,000
1989/10/16 2,600 2,670 2,600 2,650 79,000
1989/10/13 2,670 2,680 2,620 2,650 481,000
1989/10/12 2,700 2,730 2,690 2,690 230,000
1989/10/11 2,800 2,800 2,730 2,770 161,000
1989/10/09 2,850 2,850 2,800 2,820 242,000
1989/10/06 2,870 2,870 2,790 2,860 329,000
1989/10/05 2,780 2,880 2,760 2,880 535,000
1989/10/04 2,750 2,790 2,750 2,780 317,000
1989/10/03 2,810 2,840 2,760 2,790 305,000
1989/10/02 2,850 2,850 2,800 2,820 256,000
1989/09/29 2,890 2,920 2,770 2,860 2,178,000
1989/09/28 2,790 2,900 2,770 2,850 1,607,000
1989/09/27 2,770 2,810 2,750 2,770 1,523,000
1989/09/26 2,680 2,760 2,670 2,750 1,701,000
1989/09/25 2,700 2,700 2,660 2,690 518,000
1989/09/22 2,610 2,680 2,610 2,660 1,071,000
1989/09/21 2,630 2,630 2,600 2,620 206,000
1989/09/20 2,630 2,640 2,600 2,620 374,000
1989/09/19 2,630 2,650 2,570 2,600 470,000
1989/09/18 2,620 2,660 2,610 2,620 841,000
1989/09/14 2,600 2,600 2,560 2,580 303,000
1989/09/13 2,590 2,600 2,570 2,600 589,000
1989/09/12 2,570 2,570 2,540 2,550 202,000
1989/09/11 2,570 2,600 2,560 2,560 208,000
1989/09/08 2,550 2,590 2,550 2,570 414,000
1989/09/07 2,560 2,570 2,530 2,550 353,000
1989/09/06 2,570 2,590 2,530 2,570 250,000
1989/09/05 2,600 2,620 2,570 2,570 533,000
1989/09/04 2,580 2,610 2,570 2,570 397,000
1989/09/01 2,610 2,660 2,580 2,610 3,240,000
1989/08/31 2,480 2,610 2,460 2,560 3,137,000
1989/08/30 2,470 2,480 2,440 2,450 232,000
1989/08/29 2,500 2,500 2,450 2,480 353,000
1989/08/28 2,530 2,530 2,480 2,520 124,000
1989/08/25 2,470 2,490 2,450 2,490 143,000
1989/08/24 2,450 2,480 2,450 2,480 139,000
1989/08/23 2,500 2,500 2,440 2,450 330,000
1989/08/22 2,500 2,500 2,460 2,460 308,000
1989/08/21 2,500 2,510 2,480 2,500 134,000
1989/08/18 2,530 2,540 2,500 2,520 778,000
1989/08/17 2,490 2,560 2,490 2,550 3,283,000
1989/08/16 2,520 2,520 2,460 2,500 525,000
1989/08/15 2,490 2,520 2,470 2,520 729,000
1989/08/14 2,530 2,530 2,430 2,430 584,000
1989/08/11 2,460 2,530 2,450 2,530 2,446,000
1989/08/10 2,410 2,480 2,400 2,440 1,433,000
1989/08/09 2,420 2,430 2,410 2,410 211,000
1989/08/08 2,380 2,420 2,370 2,420 175,000
1989/08/07 2,380 2,400 2,380 2,390 49,000
1989/08/04 2,380 2,410 2,310 2,410 83,000
1989/08/03 2,380 2,420 2,380 2,380 74,000
1989/08/02 2,390 2,410 2,380 2,400 93,000
1989/08/01 2,390 2,400 2,370 2,400 217,000
1989/07/31 2,410 2,410 2,370 2,400 151,000
1989/07/28 2,380 2,400 2,370 2,380 521,000
1989/07/27 2,340 2,410 2,340 2,380 1,769,000
1989/07/26 2,330 2,370 2,330 2,340 387,000
1989/07/25 2,330 2,330 2,310 2,320 183,000
1989/07/24 2,310 2,350 2,310 2,330 130,000
1989/07/21 2,310 2,310 2,310 2,310 71,000
1989/07/20 2,340 2,340 2,310 2,310 392,000
1989/07/19 2,300 2,320 2,290 2,320 169,000
1989/07/18 2,290 2,340 2,290 2,340 58,000
1989/07/17 2,310 2,320 2,300 2,320 191,000
1989/07/14 2,310 2,330 2,310 2,330 45,000
1989/07/13 2,350 2,350 2,320 2,320 115,000
1989/07/12 2,390 2,390 2,360 2,360 143,000
1989/07/11 2,400 2,400 2,360 2,400 80,000
1989/07/10 2,390 2,410 2,360 2,400 399,000
1989/07/07 2,410 2,410 2,390 2,400 242,000
1989/07/06 2,430 2,430 2,380 2,420 334,000
1989/07/05 2,360 2,430 2,360 2,420 806,000
1989/07/04 2,320 2,360 2,300 2,350 144,000
1989/07/03 2,350 2,350 2,290 2,350 122,000
1989/06/30 2,350 2,360 2,300 2,330 475,000
1989/06/29 2,270 2,410 2,260 2,350 325,000
1989/06/28 2,340 2,350 2,230 2,250 242,000
1989/06/27 2,350 2,350 2,330 2,350 187,000
1989/06/26 2,350 2,370 2,330 2,370 211,000
1989/06/23 2,410 2,410 2,380 2,390 348,000
1989/06/22 2,360 2,420 2,350 2,420 1,205,000
1989/06/21 2,330 2,370 2,300 2,370 370,000
1989/06/20 2,250 2,320 2,250 2,310 383,000
1989/06/19 2,160 2,230 2,130 2,230 291,000
1989/06/16 2,190 2,200 2,150 2,160 342,000
1989/06/15 2,230 2,250 2,180 2,230 156,000
1989/06/14 2,290 2,300 2,230 2,230 164,000
1989/06/13 2,340 2,340 2,280 2,330 106,000
1989/06/12 2,350 2,380 2,330 2,340 103,000
1989/06/09 2,390 2,400 2,300 2,390 337,000
1989/06/08 2,350 2,380 2,350 2,370 130,000
1989/06/07 2,330 2,390 2,320 2,390 140,000
1989/06/06 2,320 2,340 2,310 2,320 112,000
1989/06/05 2,390 2,390 2,320 2,320 244,000
1989/06/02 2,390 2,390 2,350 2,380 129,000
1989/06/01 2,420 2,450 2,350 2,350 279,000
1989/05/31 2,480 2,480 2,430 2,460 595,000
1989/05/30 2,530 2,530 2,430 2,490 637,000
1989/05/29 2,500 2,520 2,470 2,520 3,059,000
1989/05/26 2,460 2,510 2,440 2,470 4,954,000
1989/05/25 2,350 2,410 2,350 2,410 2,928,000
1989/05/24 2,340 2,390 2,320 2,350 1,243,000
1989/05/23 2,270 2,340 2,270 2,340 565,000
1989/05/22 2,310 2,340 2,300 2,310 482,000
1989/05/19 2,320 2,340 2,310 2,310 743,000
1989/05/18 2,300 2,330 2,290 2,320 1,041,000
1989/05/17 2,240 2,300 2,230 2,270 859,000
1989/05/16 2,260 2,270 2,220 2,240 401,000
1989/05/15 2,270 2,270 2,200 2,220 148,000
1989/05/12 2,280 2,290 2,220 2,230 335,000
1989/05/11 2,290 2,300 2,260 2,290 233,000
1989/05/10 2,300 2,330 2,290 2,290 850,000
1989/05/09 2,330 2,330 2,280 2,330 828,000
1989/05/08 2,300 2,370 2,280 2,330 1,048,000
1989/05/02 2,200 2,310 2,200 2,310 1,448,000
1989/05/01 2,160 2,250 2,140 2,210 432,000
1989/04/28 2,130 2,140 2,100 2,140 289,000
1989/04/27 2,080 2,140 2,080 2,130 424,000
1989/04/26 2,100 2,100 2,040 2,080 289,000
1989/04/25 1,990 2,100 1,980 2,100 282,000
1989/04/24 1,990 2,000 1,990 1,990 110,000
1989/04/21 2,000 2,050 2,000 2,000 261,000
1989/04/20 2,070 2,070 2,030 2,030 265,000
1989/04/19 2,080 2,080 2,070 2,070 287,000
1989/04/18 2,080 2,100 2,080 2,080 167,000
1989/04/17 2,100 2,100 2,050 2,090 39,000
1989/04/14 2,080 2,080 2,030 2,060 103,000
1989/04/13 2,080 2,080 2,050 2,050 76,000
1989/04/12 2,080 2,080 2,070 2,080 106,000
1989/04/11 2,080 2,100 2,080 2,080 262,000
1989/04/10 2,100 2,180 2,100 2,100 78,000
1989/04/07 2,100 2,190 2,090 2,100 180,000
1989/04/06 2,090 2,110 2,080 2,090 140,000
1989/04/05 2,120 2,150 2,110 2,130 211,000
1989/04/04 2,140 2,160 2,120 2,140 88,000
1989/04/03 2,180 2,200 2,150 2,180 298,000
1989/03/31 2,150 2,210 2,140 2,200 846,000
1989/03/30 2,130 2,130 2,110 2,130 145,000
1989/03/29 2,120 2,180 2,100 2,180 466,000
1989/03/28 2,000 2,140 2,000 2,140 113,000
1989/03/27 2,000 2,050 2,000 2,000 142,000
1989/03/24 2,000 2,050 2,000 2,000 395,000
1989/03/23 1,980 1,990 1,980 1,980 127,000
1989/03/22 2,030 2,040 1,970 2,000 199,000
1989/03/20 2,090 2,090 2,020 2,060 122,000
1989/03/17 2,030 2,040 2,000 2,040 194,000
1989/03/16 2,100 2,100 2,010 2,030 103,000
1989/03/15 2,150 2,150 2,090 2,100 158,000
1989/03/14 2,090 2,150 2,070 2,150 87,000
1989/03/13 2,110 2,140 2,040 2,040 121,000
1989/03/10 2,120 2,150 2,100 2,150 189,000
1989/03/09 2,160 2,170 2,100 2,150 182,000
1989/03/08 2,180 2,200 2,170 2,170 257,000
1989/03/07 2,190 2,200 2,170 2,170 380,000
1989/03/06 2,200 2,200 2,170 2,180 237,000
1989/03/03 2,180 2,200 2,170 2,190 178,000
1989/03/02 2,230 2,230 2,130 2,200 156,000
1989/03/01 2,260 2,260 2,190 2,230 259,000
1989/02/28 2,250 2,270 2,200 2,200 346,000
1989/02/27 2,200 2,240 2,180 2,230 280,000
1989/02/23 2,160 2,210 2,120 2,210 192,000
1989/02/22 2,190 2,210 2,160 2,160 174,000
1989/02/21 2,140 2,170 2,100 2,150 119,000
1989/02/20 2,200 2,200 2,130 2,180 57,000
1989/02/17 2,230 2,250 2,140 2,190 212,000
1989/02/16 2,260 2,280 2,200 2,220 259,000
1989/02/15 2,250 2,290 2,240 2,250 401,000
1989/02/14 2,220 2,340 2,210 2,260 771,000
1989/02/13 2,230 2,240 2,220 2,220 224,000
1989/02/10 2,250 2,250 2,230 2,240 305,000
1989/02/09 2,270 2,280 2,250 2,250 195,000
1989/02/08 2,200 2,280 2,190 2,270 456,000
1989/02/07 2,240 2,240 2,220 2,220 254,000
1989/02/06 2,210 2,240 2,200 2,210 216,000
1989/02/03 2,190 2,210 2,180 2,200 244,000
1989/02/02 2,190 2,200 2,180 2,180 363,000
1989/02/01 2,190 2,210 2,180 2,200 411,000
1989/01/31 2,210 2,210 2,180 2,180 450,000
1989/01/30 2,190 2,210 2,180 2,190 307,000
1989/01/28 2,160 2,180 2,160 2,180 323,000
1989/01/27 2,180 2,190 2,150 2,150 385,000
1989/01/26 2,130 2,160 2,120 2,150 338,000
1989/01/25 2,100 2,110 2,080 2,090 396,000
1989/01/24 2,080 2,100 2,060 2,100 191,000
1989/01/23 2,080 2,080 2,050 2,060 48,000
1989/01/20 2,070 2,070 2,020 2,020 171,000
1989/01/19 2,060 2,090 2,040 2,050 151,000
1989/01/18 2,070 2,070 2,050 2,070 88,000
1989/01/17 2,040 2,060 2,010 2,010 145,000
1989/01/13 2,060 2,060 2,030 2,050 141,000
1989/01/12 2,070 2,070 2,040 2,060 175,000
1989/01/11 2,080 2,100 2,070 2,070 175,000
1989/01/10 2,090 2,100 2,070 2,080 178,000
1989/01/09 2,120 2,120 2,080 2,110 75,000
1989/01/06 2,110 2,110 2,080 2,080 96,000
1989/01/05 2,120 2,140 2,090 2,090 172,000
1989/01/04 2,110 2,120 2,090 2,120 67,000

このページの先頭へ