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
2002/12/30 682 695 682 695 67,000
2002/12/27 682 697 681 692 154,000
2002/12/26 699 699 687 688 120,000
2002/12/25 667 686 667 685 166,000
2002/12/24 663 680 660 677 151,000
2002/12/20 673 680 672 673 520,000
2002/12/19 675 680 671 678 786,000
2002/12/18 675 682 675 676 1,308,000
2002/12/17 687 688 675 680 364,000
2002/12/16 688 704 676 690 632,000
2002/12/13 706 707 700 707 562,000
2002/12/12 712 714 704 708 372,000
2002/12/11 717 717 705 712 411,000
2002/12/10 710 715 702 710 331,000
2002/12/09 710 713 701 701 596,000
2002/12/06 718 723 712 719 381,000
2002/12/05 726 727 705 710 714,000
2002/12/04 711 726 710 725 419,000
2002/12/03 731 735 714 716 409,000
2002/12/02 727 733 725 731 445,000
2002/11/29 715 742 715 741 487,000
2002/11/28 722 727 712 714 353,000
2002/11/27 711 721 711 721 208,000
2002/11/26 716 724 708 716 291,000
2002/11/25 736 737 716 720 692,000
2002/11/22 732 740 722 737 934,000
2002/11/21 707 722 707 722 293,000
2002/11/20 705 712 705 706 688,000
2002/11/19 711 720 711 718 528,000
2002/11/18 714 714 710 714 441,000
2002/11/15 722 722 710 711 546,000
2002/11/14 710 717 709 715 455,000
2002/11/13 720 721 714 719 140,000
2002/11/12 720 726 714 725 353,000
2002/11/11 725 725 715 719 335,000
2002/11/08 729 730 714 721 257,000
2002/11/07 725 728 718 725 402,000
2002/11/06 741 744 731 733 494,000
2002/11/05 745 764 740 753 655,000
2002/11/01 737 746 737 744 332,000
2002/10/31 739 739 730 733 154,000
2002/10/30 722 739 722 739 228,000
2002/10/29 737 743 732 732 114,000
2002/10/28 743 744 737 744 76,000
2002/10/25 727 742 727 742 285,000
2002/10/24 724 731 716 723 376,000
2002/10/23 735 737 727 734 357,000
2002/10/22 739 744 733 744 328,000
2002/10/21 746 749 731 731 257,000
2002/10/18 747 755 732 738 830,000
2002/10/17 737 745 730 739 287,000
2002/10/16 737 737 723 727 235,000
2002/10/15 738 743 728 730 367,000
2002/10/11 733 740 727 740 373,000
2002/10/10 719 720 710 717 393,000
2002/10/09 718 724 712 716 225,000
2002/10/08 711 717 710 717 364,000
2002/10/07 717 727 711 723 366,000
2002/10/04 723 723 713 723 321,000
2002/10/03 745 745 724 725 443,000
2002/10/02 741 742 730 735 298,000
2002/10/01 746 746 722 731 438,000
2002/09/30 749 765 745 765 461,000
2002/09/27 731 752 724 744 593,000
2002/09/26 730 735 729 730 518,000
2002/09/25 724 736 722 724 816,000
2002/09/24 704 714 702 714 383,000
2002/09/20 703 724 703 714 502,000
2002/09/19 675 708 675 703 902,000
2002/09/18 673 674 669 669 264,000
2002/09/17 677 680 672 674 590,000
2002/09/13 668 675 665 669 772,000
2002/09/12 686 690 686 689 178,000
2002/09/11 696 696 687 692 352,000
2002/09/10 688 690 685 688 418,000
2002/09/09 672 681 669 679 402,000
2002/09/06 667 675 666 674 236,000
2002/09/05 675 678 671 677 268,000
2002/09/04 676 676 660 663 855,000
2002/09/03 682 693 676 679 412,000
2002/09/02 690 697 686 686 137,000
2002/08/30 686 702 686 700 238,000
2002/08/29 682 698 681 682 323,000
2002/08/28 697 700 693 700 284,000
2002/08/27 699 700 696 696 226,000
2002/08/26 688 706 682 700 243,000
2002/08/23 717 717 698 698 276,000
2002/08/22 700 707 700 707 316,000
2002/08/21 696 703 696 700 190,000
2002/08/20 707 707 697 699 352,000
2002/08/19 710 720 701 707 295,000
2002/08/16 713 719 710 717 231,000
2002/08/15 722 725 713 725 182,000
2002/08/14 710 724 700 713 386,000
2002/08/13 694 711 694 700 154,000
2002/08/12 716 716 704 704 151,000
2002/08/09 720 726 710 718 500,000
2002/08/08 709 725 705 713 645,000
2002/08/07 690 711 690 699 385,000
2002/08/06 694 698 685 693 515,000
2002/08/05 694 694 682 684 374,000
2002/08/02 695 700 688 697 317,000
2002/08/01 705 720 684 694 878,000
2002/07/31 709 733 708 733 516,000
2002/07/30 715 715 706 712 549,000
2002/07/29 708 717 705 705 688,000
2002/07/26 709 713 706 708 336,000
2002/07/25 710 715 706 706 579,000
2002/07/24 725 726 710 710 440,000
2002/07/23 721 730 721 723 383,000
2002/07/22 716 729 716 729 351,000
2002/07/19 733 733 716 716 547,000
2002/07/18 734 735 727 730 569,000
2002/07/17 738 739 725 733 431,000
2002/07/16 730 745 728 728 383,000
2002/07/15 748 749 734 737 325,000
2002/07/12 739 759 739 752 671,000
2002/07/11 747 750 734 736 474,000
2002/07/10 753 758 745 749 381,000
2002/07/09 750 754 746 752 715,000
2002/07/08 743 748 721 729 1,169,000
2002/07/05 760 770 741 743 684,000
2002/07/04 759 759 743 744 710,000
2002/07/03 764 768 750 750 718,000
2002/07/02 738 765 726 765 717,000
2002/07/01 738 740 731 740 638,000
2002/06/28 713 740 710 740 505,000
2002/06/27 700 709 700 703 267,000
2002/06/26 706 707 697 699 381,000
2002/06/25 700 711 696 700 635,000
2002/06/24 700 701 685 700 499,000
2002/06/21 689 703 687 690 392,000
2002/06/20 701 701 682 695 528,000
2002/06/19 712 718 711 715 627,000
2002/06/18 697 720 695 715 565,000
2002/06/17 720 728 695 695 567,000
2002/06/14 734 734 714 730 785,000
2002/06/13 734 739 719 724 219,000
2002/06/12 741 741 728 729 120,000
2002/06/11 739 746 737 740 192,000
2002/06/10 723 740 723 739 1,432,000
2002/06/07 733 733 714 722 324,000
2002/06/06 750 755 731 736 436,000
2002/06/05 733 737 730 735 251,000
2002/06/04 729 735 723 728 168,000
2002/06/03 724 737 724 733 158,000
2002/05/31 735 737 723 731 280,000
2002/05/30 717 735 715 734 221,000
2002/05/29 745 745 714 720 924,000
2002/05/28 713 753 713 751 834,000
2002/05/27 722 745 722 730 342,000
2002/05/24 758 758 735 750 411,000
2002/05/23 735 765 730 758 1,191,000
2002/05/22 709 726 707 719 618,000
2002/05/21 711 713 700 706 383,000
2002/05/20 691 706 691 701 440,000
2002/05/17 689 717 689 709 2,584,000
2002/05/16 664 679 656 678 1,093,000
2002/05/15 658 663 653 654 584,000
2002/05/14 670 670 645 649 527,000
2002/05/13 659 663 651 663 420,000
2002/05/10 669 669 651 655 353,000
2002/05/09 670 674 668 671 324,000
2002/05/08 667 672 667 669 166,000
2002/05/07 674 674 657 667 170,000
2002/05/02 653 672 651 672 297,000
2002/05/01 672 672 659 663 260,000
2002/04/30 664 666 657 657 276,000
2002/04/26 658 658 643 654 278,000
2002/04/25 668 668 649 657 183,000
2002/04/24 660 660 650 659 310,000
2002/04/23 671 671 655 658 402,000
2002/04/22 669 672 663 672 327,000
2002/04/19 650 676 647 673 1,274,000
2002/04/18 627 646 627 645 922,000
2002/04/17 618 620 613 617 227,000
2002/04/16 612 615 605 615 160,000
2002/04/15 597 614 592 614 330,000
2002/04/12 615 615 597 597 842,000
2002/04/11 611 618 605 605 194,000
2002/04/10 609 613 607 609 325,000
2002/04/09 613 620 608 612 565,000
2002/04/08 601 612 598 611 519,000
2002/04/05 597 600 587 589 266,000
2002/04/04 590 594 583 589 342,000
2002/04/03 587 595 577 595 544,000
2002/04/02 588 590 577 588 88,000
2002/04/01 600 600 580 590 193,000
2002/03/29 599 600 583 585 178,000
2002/03/28 590 600 579 589 318,000
2002/03/27 597 598 576 585 185,000
2002/03/26 575 602 575 596 395,000
2002/03/25 587 605 587 605 224,000
2002/03/22 581 594 580 584 303,000
2002/03/20 603 610 590 598 475,000
2002/03/19 615 619 609 610 313,000
2002/03/18 605 617 600 609 404,000
2002/03/15 581 609 581 609 705,000
2002/03/14 574 594 574 581 329,000
2002/03/13 565 593 557 584 428,000
2002/03/12 585 585 570 575 444,000
2002/03/11 566 575 564 575 321,000
2002/03/08 549 577 548 548 870,000
2002/03/07 550 569 547 568 994,000
2002/03/06 528 531 522 530 374,000
2002/03/05 531 538 524 530 523,000
2002/03/04 500 537 498 524 1,204,000
2002/03/01 465 479 465 475 284,000
2002/02/28 470 482 460 465 322,000
2002/02/27 450 470 450 470 364,000
2002/02/26 457 457 445 447 388,000
2002/02/25 462 467 455 457 310,000
2002/02/22 459 466 454 464 252,000
2002/02/21 447 460 447 460 236,000
2002/02/20 451 454 447 453 258,000
2002/02/19 465 465 452 456 283,000
2002/02/18 469 469 464 465 154,000
2002/02/15 490 490 462 463 617,000
2002/02/14 487 501 485 490 261,000
2002/02/13 483 495 483 486 286,000
2002/02/12 485 486 474 478 267,000
2002/02/08 465 469 460 465 360,000
2002/02/07 458 460 455 460 174,000
2002/02/06 455 464 454 458 257,000
2002/02/05 455 466 455 464 499,000
2002/02/04 469 472 465 465 231,000
2002/02/01 477 479 466 469 228,000
2002/01/31 480 482 472 472 199,000
2002/01/30 485 485 465 480 535,000
2002/01/29 495 495 481 485 526,000
2002/01/28 501 502 494 495 310,000
2002/01/25 505 505 497 501 313,000
2002/01/24 508 510 501 505 207,000
2002/01/23 508 510 500 505 351,000
2002/01/22 504 505 493 495 175,000
2002/01/21 504 504 497 499 249,000
2002/01/18 489 504 488 504 633,000
2002/01/17 500 505 485 488 494,000
2002/01/16 504 511 503 507 406,000
2002/01/15 500 500 496 496 298,000
2002/01/11 495 502 495 497 679,000
2002/01/10 510 511 503 505 698,000
2002/01/09 509 523 508 517 373,000
2002/01/08 502 515 499 515 853,000
2002/01/07 500 505 495 501 708,000
2002/01/04 525 526 507 509 150,000

このページの先頭へ