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
2014/12/30 1,239 1,242 1,218 1,218 415,000
2014/12/29 1,220 1,248 1,218 1,233 838,000
2014/12/26 1,206 1,218 1,206 1,208 436,000
2014/12/25 1,212 1,224 1,202 1,206 785,000
2014/12/24 1,191 1,245 1,180 1,226 2,454,000
2014/12/22 1,169 1,185 1,148 1,156 1,088,000
2014/12/19 1,181 1,199 1,173 1,181 1,597,000
2014/12/18 1,139 1,174 1,139 1,152 1,035,000
2014/12/17 1,105 1,135 1,103 1,130 1,164,000
2014/12/16 1,070 1,096 1,065 1,092 1,290,000
2014/12/15 1,086 1,105 1,084 1,090 478,000
2014/12/12 1,093 1,122 1,093 1,109 764,000
2014/12/11 1,087 1,100 1,087 1,092 772,000
2014/12/10 1,123 1,134 1,114 1,117 563,000
2014/12/09 1,122 1,146 1,120 1,138 1,083,000
2014/12/08 1,132 1,151 1,131 1,150 807,000
2014/12/05 1,151 1,163 1,123 1,142 1,077,000
2014/12/04 1,182 1,189 1,167 1,168 922,000
2014/12/03 1,169 1,207 1,162 1,171 1,595,000
2014/12/02 1,145 1,159 1,135 1,149 653,000
2014/12/01 1,131 1,144 1,128 1,143 863,000
2014/11/28 1,113 1,130 1,102 1,121 651,000
2014/11/27 1,119 1,121 1,102 1,102 922,000
2014/11/26 1,085 1,145 1,085 1,134 1,982,000
2014/11/25 1,059 1,069 1,051 1,068 857,000
2014/11/21 1,059 1,059 1,037 1,047 924,000
2014/11/20 1,082 1,084 1,058 1,059 814,000
2014/11/19 1,074 1,091 1,074 1,083 1,813,000
2014/11/18 1,039 1,068 1,039 1,065 1,552,000
2014/11/17 1,039 1,052 1,025 1,039 1,316,000
2014/11/14 1,053 1,060 1,039 1,051 885,000
2014/11/13 1,026 1,058 1,026 1,041 2,114,000
2014/11/12 1,042 1,083 1,018 1,056 4,402,000
2014/11/11 923 937 918 937 644,000
2014/11/10 905 926 895 923 862,000
2014/11/07 908 909 900 903 553,000
2014/11/06 912 913 897 901 782,000
2014/11/05 899 912 891 910 772,000
2014/11/04 910 910 890 897 1,696,000
2014/10/31 843 869 834 866 986,000
2014/10/30 825 849 825 834 1,185,000
2014/10/29 824 831 822 827 402,000
2014/10/28 813 823 811 819 512,000
2014/10/27 820 820 809 809 569,000
2014/10/24 815 827 812 816 1,112,000
2014/10/23 817 818 802 807 801,000
2014/10/22 813 821 808 818 771,000
2014/10/21 810 810 787 789 747,000
2014/10/20 803 805 788 799 708,000
2014/10/17 808 813 778 780 1,557,000
2014/10/16 795 797 777 778 1,139,000
2014/10/15 793 814 793 809 1,224,000
2014/10/14 782 796 780 783 687,000
2014/10/10 792 802 792 797 800,000
2014/10/09 826 826 811 812 573,000
2014/10/08 834 834 816 816 1,215,000
2014/10/07 861 861 842 844 623,000
2014/10/06 855 866 852 862 761,000
2014/10/03 850 859 842 845 948,000
2014/10/02 878 878 851 853 801,000
2014/10/01 884 887 877 884 676,000
2014/09/30 895 896 875 879 751,000
2014/09/29 908 908 894 900 421,000
2014/09/26 898 904 893 899 458,000
2014/09/25 901 907 890 907 534,000
2014/09/24 890 895 882 888 766,000
2014/09/22 906 909 893 895 662,000
2014/09/19 901 916 898 901 672,000
2014/09/18 903 910 900 901 495,000
2014/09/17 904 912 900 900 366,000
2014/09/16 907 909 900 903 379,000
2014/09/12 911 915 906 910 694,000
2014/09/11 921 926 914 915 531,000
2014/09/10 923 929 919 922 763,000
2014/09/09 937 939 929 929 471,000
2014/09/08 932 933 920 927 654,000
2014/09/05 937 942 912 917 1,069,000
2014/09/04 956 960 938 942 750,000
2014/09/03 978 978 950 954 583,000
2014/09/02 968 974 959 964 315,000
2014/09/01 968 971 960 962 405,000
2014/08/29 957 980 957 976 651,000
2014/08/28 984 989 964 966 587,000
2014/08/27 998 1,007 985 995 487,000
2014/08/26 1,010 1,020 1,002 1,004 356,000
2014/08/25 1,018 1,023 1,005 1,008 497,000
2014/08/22 1,029 1,042 1,016 1,022 468,000
2014/08/21 1,033 1,039 1,025 1,030 517,000
2014/08/20 1,029 1,036 1,020 1,033 491,000
2014/08/19 1,030 1,044 1,027 1,028 625,000
2014/08/18 1,017 1,029 1,011 1,027 807,000
2014/08/15 995 1,010 987 1,005 758,000
2014/08/14 1,000 1,009 993 1,005 560,000
2014/08/13 978 999 978 997 907,000
2014/08/12 991 997 964 968 977,000
2014/08/11 978 1,008 953 981 1,755,000
2014/08/08 1,068 1,092 1,048 1,053 497,000
2014/08/07 1,069 1,099 1,066 1,092 619,000
2014/08/06 1,086 1,088 1,064 1,069 392,000
2014/08/05 1,108 1,112 1,078 1,080 469,000
2014/08/04 1,110 1,122 1,108 1,112 293,000
2014/08/01 1,101 1,123 1,101 1,119 358,000
2014/07/31 1,122 1,131 1,115 1,122 481,000
2014/07/30 1,117 1,122 1,110 1,117 326,000
2014/07/29 1,115 1,122 1,111 1,117 244,000
2014/07/28 1,115 1,126 1,113 1,122 248,000
2014/07/25 1,107 1,119 1,102 1,115 576,000
2014/07/24 1,107 1,113 1,089 1,098 667,000
2014/07/23 1,127 1,127 1,115 1,115 323,000
2014/07/22 1,111 1,122 1,100 1,118 535,000
2014/07/18 1,112 1,114 1,105 1,111 544,000
2014/07/17 1,130 1,144 1,128 1,138 367,000
2014/07/16 1,135 1,140 1,127 1,133 438,000
2014/07/15 1,132 1,143 1,131 1,139 467,000
2014/07/14 1,124 1,142 1,124 1,134 685,000
2014/07/11 1,139 1,156 1,137 1,154 248,000
2014/07/10 1,190 1,190 1,148 1,152 689,000
2014/07/09 1,180 1,187 1,174 1,178 217,000
2014/07/08 1,194 1,202 1,174 1,189 428,000
2014/07/07 1,205 1,212 1,192 1,194 474,000
2014/07/04 1,194 1,212 1,193 1,209 603,000
2014/07/03 1,195 1,202 1,179 1,192 578,000
2014/07/02 1,184 1,199 1,168 1,175 611,000
2014/07/01 1,147 1,186 1,145 1,183 915,000
2014/06/30 1,130 1,152 1,120 1,150 571,000
2014/06/27 1,140 1,140 1,117 1,119 427,000
2014/06/26 1,140 1,144 1,123 1,129 897,000
2014/06/25 1,152 1,158 1,124 1,138 921,000
2014/06/24 1,175 1,176 1,161 1,170 648,000
2014/06/23 1,181 1,186 1,168 1,175 602,000
2014/06/20 1,169 1,179 1,161 1,179 630,000
2014/06/19 1,158 1,163 1,141 1,160 920,000
2014/06/18 1,154 1,158 1,143 1,154 338,000
2014/06/17 1,156 1,162 1,141 1,160 573,000
2014/06/16 1,159 1,159 1,140 1,150 413,000
2014/06/13 1,174 1,175 1,158 1,167 1,165,000
2014/06/12 1,160 1,171 1,158 1,171 569,000
2014/06/11 1,155 1,185 1,154 1,184 736,000
2014/06/10 1,183 1,191 1,159 1,162 933,000
2014/06/09 1,199 1,200 1,174 1,176 775,000
2014/06/06 1,202 1,206 1,185 1,187 974,000
2014/06/05 1,167 1,202 1,167 1,191 1,413,000
2014/06/04 1,140 1,154 1,132 1,154 546,000
2014/06/03 1,147 1,156 1,121 1,130 846,000
2014/06/02 1,128 1,135 1,124 1,132 499,000
2014/05/30 1,132 1,140 1,112 1,113 962,000
2014/05/29 1,125 1,135 1,103 1,132 939,000
2014/05/28 1,143 1,155 1,143 1,148 782,000
2014/05/27 1,143 1,151 1,132 1,143 610,000
2014/05/26 1,139 1,139 1,118 1,136 993,000
2014/05/23 1,117 1,130 1,117 1,124 1,130,000
2014/05/22 1,075 1,113 1,075 1,108 1,271,000
2014/05/21 1,025 1,065 1,021 1,058 1,039,000
2014/05/20 1,026 1,034 1,023 1,026 545,000
2014/05/19 1,030 1,042 1,024 1,026 830,000
2014/05/16 1,035 1,044 1,026 1,040 678,000
2014/05/15 1,066 1,092 1,044 1,069 1,686,000
2014/05/14 1,019 1,032 1,006 1,025 595,000
2014/05/13 1,024 1,040 1,015 1,032 408,000
2014/05/12 1,007 1,027 1,007 1,015 417,000
2014/05/09 1,004 1,025 1,003 1,020 371,000
2014/05/08 992 1,024 990 1,015 655,000
2014/05/07 1,020 1,025 1,003 1,003 572,000
2014/05/02 1,038 1,042 1,023 1,035 541,000
2014/05/01 1,016 1,055 1,016 1,052 886,000
2014/04/30 1,025 1,030 994 1,008 644,000
2014/04/28 1,010 1,015 1,003 1,012 543,000
2014/04/25 1,017 1,036 1,014 1,019 358,000
2014/04/24 1,029 1,029 1,005 1,012 848,000
2014/04/23 1,041 1,047 1,028 1,031 398,000
2014/04/22 1,039 1,046 1,018 1,022 1,013,000
2014/04/21 1,041 1,048 1,029 1,033 1,103,000
2014/04/18 985 997 981 987 836,000
2014/04/17 946 999 943 989 3,868,000
2014/04/16 923 952 923 943 727,000
2014/04/15 914 930 910 922 1,276,000
2014/04/14 900 918 900 908 650,000
2014/04/11 902 914 889 905 742,000
2014/04/10 934 937 918 927 654,000
2014/04/09 936 936 913 919 762,000
2014/04/08 957 962 939 944 679,000
2014/04/07 979 987 965 969 347,000
2014/04/04 987 998 986 994 391,000
2014/04/03 991 1,003 991 995 471,000
2014/04/02 995 1,008 991 991 605,000
2014/04/01 987 997 981 990 916,000
2014/03/31 1,004 1,004 967 983 1,884,000
2014/03/28 991 1,004 975 1,004 666,000
2014/03/27 982 990 967 989 587,000
2014/03/26 981 993 972 990 1,045,000
2014/03/25 987 993 976 981 968,000
2014/03/24 996 1,000 966 987 1,849,000
2014/03/20 1,022 1,022 994 999 879,000
2014/03/19 1,011 1,024 1,003 1,011 550,000
2014/03/18 996 1,019 987 1,011 628,000
2014/03/17 989 1,001 979 984 683,000
2014/03/14 1,009 1,011 994 1,000 1,350,000
2014/03/13 1,015 1,042 1,006 1,033 1,457,000
2014/03/12 1,056 1,056 1,024 1,025 1,877,000
2014/03/11 1,082 1,095 1,065 1,077 768,000
2014/03/10 1,090 1,119 1,074 1,088 1,819,000
2014/03/07 1,060 1,087 1,048 1,085 862,000
2014/03/06 1,023 1,064 1,005 1,061 827,000
2014/03/05 1,018 1,034 1,016 1,031 520,000
2014/03/04 1,002 1,018 995 1,015 694,000
2014/03/03 1,042 1,042 1,012 1,017 868,000
2014/02/28 1,071 1,071 1,041 1,055 890,000
2014/02/27 1,071 1,089 1,063 1,066 639,000
2014/02/26 1,080 1,090 1,065 1,068 476,000
2014/02/25 1,068 1,089 1,068 1,088 1,276,000
2014/02/24 1,078 1,113 1,049 1,059 1,802,000
2014/02/21 1,028 1,060 1,025 1,056 896,000
2014/02/20 1,039 1,046 1,003 1,003 1,150,000
2014/02/19 1,050 1,050 1,031 1,038 606,000
2014/02/18 1,056 1,061 1,025 1,058 805,000
2014/02/17 1,006 1,047 1,002 1,045 1,425,000
2014/02/14 978 1,005 977 1,001 1,320,000
2014/02/13 989 989 969 978 872,000
2014/02/12 977 977 951 974 683,000
2014/02/10 950 955 930 949 466,000
2014/02/07 945 957 933 939 445,000
2014/02/06 930 939 921 932 467,000
2014/02/05 910 934 910 926 810,000
2014/02/04 940 944 916 925 1,118,000
2014/02/03 967 973 954 957 541,000
2014/01/31 985 1,005 964 978 899,000
2014/01/30 981 996 971 981 757,000
2014/01/29 989 1,008 989 1,007 328,000
2014/01/28 975 987 975 978 648,000
2014/01/27 980 999 972 975 711,000
2014/01/24 1,025 1,035 1,013 1,022 872,000
2014/01/23 1,050 1,058 1,038 1,040 653,000
2014/01/22 1,024 1,039 1,014 1,035 921,000
2014/01/21 1,047 1,059 1,044 1,050 496,000
2014/01/20 1,064 1,069 1,035 1,047 708,000
2014/01/17 1,064 1,064 1,046 1,051 597,000
2014/01/16 1,069 1,080 1,059 1,069 432,000
2014/01/15 1,045 1,066 1,030 1,065 950,000
2014/01/14 1,054 1,069 1,032 1,034 580,000
2014/01/10 1,042 1,055 1,027 1,054 599,000
2014/01/09 1,079 1,079 1,048 1,053 570,000
2014/01/08 1,086 1,087 1,066 1,079 462,000
2014/01/07 1,078 1,094 1,067 1,069 698,000
2014/01/06 1,086 1,099 1,081 1,095 642,000

このページの先頭へ