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
1999/12/30 545 561 541 542 29,000
1999/12/29 557 564 544 545 69,000
1999/12/28 551 565 549 559 71,000
1999/12/27 530 549 529 549 35,000
1999/12/24 549 549 529 529 94,000
1999/12/22 552 561 545 545 132,000
1999/12/21 555 558 550 552 198,000
1999/12/20 560 560 542 545 121,000
1999/12/17 558 561 556 560 153,000
1999/12/16 550 555 541 547 432,000
1999/12/15 579 579 550 550 646,000
1999/12/14 576 581 568 568 366,000
1999/12/13 602 605 575 576 445,000
1999/12/10 610 610 605 606 486,000
1999/12/09 605 613 605 610 128,000
1999/12/08 605 612 605 605 152,000
1999/12/07 609 618 609 614 90,000
1999/12/06 606 617 606 614 132,000
1999/12/03 610 612 605 610 259,000
1999/12/02 606 617 606 608 182,000
1999/12/01 605 610 604 605 320,000
1999/11/30 600 618 600 615 174,000
1999/11/29 622 622 600 600 526,000
1999/11/26 636 643 622 622 196,000
1999/11/25 635 640 634 636 96,000
1999/11/24 639 639 634 634 330,000
1999/11/22 640 645 639 641 185,000
1999/11/19 641 645 639 640 544,000
1999/11/18 653 660 639 640 656,000
1999/11/17 651 665 651 655 119,000
1999/11/16 665 665 651 651 69,000
1999/11/15 668 669 653 654 44,000
1999/11/12 655 655 647 649 561,000
1999/11/11 680 680 654 655 617,000
1999/11/10 690 690 682 682 282,000
1999/11/09 721 721 682 690 184,000
1999/11/08 705 710 691 691 58,000
1999/11/05 705 709 705 705 78,000
1999/11/04 705 719 702 709 104,000
1999/11/02 720 720 710 719 77,000
1999/11/01 726 726 719 720 25,000
1999/10/29 699 724 696 724 187,000
1999/10/28 700 701 685 694 230,000
1999/10/27 704 713 704 704 119,000
1999/10/26 730 730 722 724 68,000
1999/10/25 696 730 690 730 146,000
1999/10/22 697 703 697 697 72,000
1999/10/21 697 698 696 697 79,000
1999/10/20 695 705 695 696 61,000
1999/10/19 705 715 698 702 38,000
1999/10/18 700 714 697 698 136,000
1999/10/15 702 720 702 718 58,000
1999/10/14 710 720 700 702 257,000
1999/10/13 727 727 720 720 98,000
1999/10/12 738 745 727 727 222,000
1999/10/08 742 755 739 739 312,000
1999/10/07 735 739 729 739 110,000
1999/10/06 735 740 731 740 93,000
1999/10/05 723 739 723 734 224,000
1999/10/04 729 730 725 730 44,000
1999/10/01 710 722 710 716 163,000
1999/09/30 693 730 690 720 317,000
1999/09/29 681 706 681 700 125,000
1999/09/28 690 691 681 681 98,000
1999/09/27 670 690 670 690 140,000
1999/09/24 681 690 671 679 397,000
1999/09/22 660 665 660 661 279,000
1999/09/21 661 673 660 670 316,000
1999/09/20 670 670 658 660 151,000
1999/09/17 659 662 652 655 559,000
1999/09/16 665 666 652 652 473,000
1999/09/14 688 688 665 678 245,000
1999/09/13 675 688 672 688 199,000
1999/09/10 671 690 670 671 320,000
1999/09/09 670 680 669 671 62,000
1999/09/08 672 672 667 670 274,000
1999/09/07 688 688 670 670 183,000
1999/09/06 688 688 672 678 79,000
1999/09/03 675 676 671 671 147,000
1999/09/02 685 685 675 675 264,000
1999/09/01 698 700 690 693 297,000
1999/08/31 695 698 690 698 152,000
1999/08/30 699 699 695 696 43,000
1999/08/27 700 710 696 699 151,000
1999/08/26 720 721 700 700 153,000
1999/08/25 727 727 718 721 132,000
1999/08/24 711 727 709 718 122,000
1999/08/23 707 713 707 709 87,000
1999/08/20 711 714 705 713 143,000
1999/08/19 710 711 709 711 132,000
1999/08/18 713 714 710 710 46,000
1999/08/17 710 714 705 714 204,000
1999/08/16 710 713 704 709 116,000
1999/08/13 691 701 691 700 183,000
1999/08/12 703 704 695 701 35,000
1999/08/11 707 707 695 700 147,000
1999/08/10 706 708 705 707 38,000
1999/08/09 698 713 698 709 41,000
1999/08/06 701 713 701 708 108,000
1999/08/05 698 702 696 701 212,000
1999/08/04 716 719 698 698 200,000
1999/08/03 721 725 720 723 73,000
1999/08/02 722 733 722 728 94,000
1999/07/30 731 742 731 742 220,000
1999/07/29 735 735 721 721 33,000
1999/07/28 730 731 721 726 35,000
1999/07/27 714 722 714 721 75,000
1999/07/26 725 733 720 720 51,000
1999/07/23 713 725 713 721 92,000
1999/07/22 726 726 713 718 124,000
1999/07/21 730 736 724 733 165,000
1999/07/19 732 743 731 734 88,000
1999/07/16 723 743 723 742 140,000
1999/07/15 735 736 720 722 273,000
1999/07/14 744 750 740 740 91,000
1999/07/13 773 773 743 747 193,000
1999/07/12 785 790 775 775 209,000
1999/07/09 787 787 767 785 128,000
1999/07/08 755 787 754 787 173,000
1999/07/07 758 758 745 755 106,000
1999/07/06 745 750 731 750 43,000
1999/07/05 745 746 741 745 203,000
1999/07/02 749 749 731 736 236,000
1999/07/01 740 745 730 730 213,000
1999/06/30 731 733 720 720 160,000
1999/06/29 733 740 730 731 118,000
1999/06/28 745 748 731 732 150,000
1999/06/25 747 750 745 745 55,000
1999/06/24 760 762 745 746 101,000
1999/06/23 780 780 760 760 104,000
1999/06/22 780 780 761 777 194,000
1999/06/21 770 770 763 763 69,000
1999/06/18 774 777 768 768 107,000
1999/06/17 778 782 776 776 40,000
1999/06/16 789 789 776 778 195,000
1999/06/15 775 784 774 784 244,000
1999/06/14 774 774 768 771 135,000
1999/06/11 753 768 753 768 298,000
1999/06/10 761 766 758 766 115,000
1999/06/09 755 759 751 757 196,000
1999/06/08 761 761 755 755 73,000
1999/06/07 750 764 750 760 148,000
1999/06/04 761 761 731 731 227,000
1999/06/03 760 762 755 762 165,000
1999/06/02 760 760 755 758 118,000
1999/06/01 745 760 745 758 94,000
1999/05/31 715 745 715 745 145,000
1999/05/28 740 744 735 740 190,000
1999/05/27 730 745 730 745 166,000
1999/05/26 730 745 725 736 196,000
1999/05/25 731 739 725 729 58,000
1999/05/24 741 742 738 741 107,000
1999/05/21 730 742 726 741 102,000
1999/05/20 745 750 745 747 256,000
1999/05/19 745 749 745 745 90,000
1999/05/18 753 759 753 754 131,000
1999/05/17 760 761 750 753 98,000
1999/05/14 779 779 760 760 212,000
1999/05/13 779 779 773 776 208,000
1999/05/12 765 775 765 775 219,000
1999/05/11 762 762 747 757 361,000
1999/05/10 750 750 740 747 165,000
1999/05/07 749 755 740 750 150,000
1999/05/06 745 745 735 743 140,000
1999/04/30 744 745 721 721 75,000
1999/04/28 750 750 739 745 79,000
1999/04/27 740 745 726 740 148,000
1999/04/26 745 745 740 740 116,000
1999/04/23 740 741 735 740 135,000
1999/04/22 734 742 726 738 20,000
1999/04/21 731 736 724 734 109,000
1999/04/20 736 740 735 739 90,000
1999/04/19 758 758 747 756 192,000
1999/04/16 759 760 751 759 212,000
1999/04/15 745 758 731 741 181,000
1999/04/14 765 765 754 760 141,000
1999/04/13 770 770 760 764 358,000
1999/04/12 760 778 760 773 266,000
1999/04/09 777 777 750 755 407,000
1999/04/08 735 740 726 740 140,000
1999/04/07 740 740 726 730 137,000
1999/04/06 721 736 712 736 192,000
1999/04/05 703 712 702 711 295,000
1999/04/02 710 719 709 711 364,000
1999/04/01 700 702 691 700 422,000
1999/03/31 705 705 691 700 128,000
1999/03/30 706 710 700 705 340,000
1999/03/29 700 704 697 704 160,000
1999/03/26 690 695 690 691 129,000
1999/03/25 670 696 669 676 80,000
1999/03/24 682 682 666 668 199,000
1999/03/23 691 691 680 681 131,000
1999/03/19 681 689 675 677 63,000
1999/03/18 691 701 681 681 363,000
1999/03/17 661 690 658 690 342,000
1999/03/16 654 654 644 652 161,000
1999/03/15 640 649 640 649 216,000
1999/03/12 654 654 633 633 343,000
1999/03/11 638 655 638 655 124,000
1999/03/10 649 650 630 635 86,000
1999/03/09 660 660 636 640 62,000
1999/03/08 676 685 655 655 57,000
1999/03/05 660 675 660 675 99,000
1999/03/04 639 650 638 650 92,000
1999/03/03 627 630 625 629 42,000
1999/03/02 620 630 620 628 67,000
1999/03/01 640 640 630 630 116,000
1999/02/26 648 648 630 630 155,000
1999/02/25 645 650 640 648 259,000
1999/02/24 631 641 631 635 83,000
1999/02/23 630 636 625 630 86,000
1999/02/22 619 640 615 633 118,000
1999/02/19 635 635 601 601 128,000
1999/02/18 635 635 625 634 67,000
1999/02/17 638 640 631 638 120,000
1999/02/16 638 644 638 640 67,000
1999/02/15 652 652 639 645 26,000
1999/02/12 655 655 640 641 59,000
1999/02/10 649 649 639 642 71,000
1999/02/09 640 643 636 639 82,000
1999/02/08 645 645 635 638 54,000
1999/02/05 631 648 631 648 65,000
1999/02/04 630 640 630 634 25,000
1999/02/03 640 643 637 640 180,000
1999/02/02 661 661 640 650 35,000
1999/02/01 642 645 640 641 97,000
1999/01/29 660 670 640 640 130,000
1999/01/28 660 670 647 670 110,000
1999/01/27 674 674 663 663 26,000
1999/01/26 640 670 640 669 91,000
1999/01/25 629 641 629 640 91,000
1999/01/22 637 647 631 633 26,000
1999/01/21 629 637 629 637 52,000
1999/01/20 639 639 627 639 57,000
1999/01/19 630 638 628 638 66,000
1999/01/18 640 640 630 640 17,000
1999/01/14 640 644 627 644 149,000
1999/01/13 643 655 642 646 197,000
1999/01/12 649 649 636 641 63,000
1999/01/11 627 640 627 640 53,000
1999/01/08 625 627 622 625 97,000
1999/01/07 644 645 637 640 27,000
1999/01/06 638 643 637 643 85,000
1999/01/05 653 653 635 635 38,000
1999/01/04 650 650 637 645 36,000

このページの先頭へ