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
2016/12/30 1,299 1,308 1,294 1,298 272,700
2016/12/29 1,319 1,320 1,301 1,311 472,800
2016/12/28 1,312 1,321 1,300 1,321 468,800
2016/12/27 1,331 1,332 1,305 1,312 674,400
2016/12/26 1,349 1,355 1,327 1,331 352,900
2016/12/22 1,329 1,348 1,326 1,345 600,900
2016/12/21 1,323 1,335 1,320 1,326 483,800
2016/12/20 1,332 1,342 1,322 1,334 696,700
2016/12/19 1,332 1,338 1,320 1,328 773,800
2016/12/16 1,314 1,321 1,307 1,321 695,800
2016/12/15 1,308 1,319 1,297 1,314 829,400
2016/12/14 1,321 1,331 1,307 1,310 577,900
2016/12/13 1,293 1,312 1,280 1,310 796,300
2016/12/12 1,287 1,295 1,270 1,282 767,600
2016/12/09 1,280 1,285 1,269 1,279 899,400
2016/12/08 1,287 1,288 1,254 1,279 802,300
2016/12/07 1,257 1,263 1,251 1,258 442,600
2016/12/06 1,255 1,260 1,246 1,251 649,900
2016/12/05 1,233 1,249 1,225 1,247 688,800
2016/12/02 1,268 1,276 1,253 1,263 895,600
2016/12/01 1,277 1,292 1,259 1,283 1,064,000
2016/11/30 1,268 1,282 1,266 1,271 643,200
2016/11/29 1,259 1,264 1,248 1,260 601,000
2016/11/28 1,261 1,277 1,253 1,274 625,400
2016/11/25 1,244 1,256 1,233 1,252 530,000
2016/11/24 1,268 1,268 1,247 1,248 357,400
2016/11/22 1,252 1,259 1,246 1,256 450,200
2016/11/21 1,255 1,266 1,239 1,257 792,000
2016/11/18 1,230 1,270 1,219 1,252 1,550,000
2016/11/17 1,213 1,218 1,197 1,209 383,200
2016/11/16 1,224 1,226 1,213 1,225 555,300
2016/11/15 1,202 1,215 1,190 1,195 545,500
2016/11/14 1,228 1,230 1,201 1,227 799,900
2016/11/11 1,198 1,206 1,161 1,170 787,500
2016/11/10 1,200 1,200 1,176 1,186 556,700
2016/11/09 1,183 1,193 1,125 1,134 809,400
2016/11/08 1,175 1,178 1,165 1,176 289,600
2016/11/07 1,172 1,178 1,164 1,174 395,300
2016/11/04 1,160 1,170 1,152 1,159 920,300
2016/11/02 1,173 1,179 1,164 1,170 413,100
2016/11/01 1,158 1,178 1,150 1,177 484,800
2016/10/31 1,162 1,165 1,153 1,165 383,000
2016/10/28 1,162 1,171 1,154 1,168 728,000
2016/10/27 1,148 1,158 1,143 1,151 522,100
2016/10/26 1,130 1,140 1,126 1,138 422,100
2016/10/25 1,130 1,136 1,125 1,134 407,100
2016/10/24 1,128 1,133 1,120 1,129 483,000
2016/10/21 1,125 1,129 1,119 1,127 618,300
2016/10/20 1,115 1,126 1,111 1,124 607,600
2016/10/19 1,105 1,111 1,093 1,110 519,100
2016/10/18 1,103 1,108 1,084 1,104 411,300
2016/10/17 1,080 1,102 1,076 1,101 367,400
2016/10/14 1,072 1,087 1,072 1,084 380,400
2016/10/13 1,088 1,098 1,077 1,081 372,200
2016/10/12 1,081 1,097 1,079 1,084 290,000
2016/10/11 1,095 1,100 1,085 1,094 363,300
2016/10/07 1,095 1,097 1,085 1,091 396,200
2016/10/06 1,082 1,096 1,080 1,092 457,400
2016/10/05 1,073 1,084 1,068 1,079 360,400
2016/10/04 1,074 1,075 1,062 1,073 596,000
2016/10/03 1,068 1,078 1,064 1,067 416,500
2016/09/30 1,050 1,068 1,039 1,057 860,400
2016/09/29 1,084 1,085 1,048 1,055 1,368,200
2016/09/28 1,102 1,104 1,078 1,083 749,800
2016/09/27 1,088 1,122 1,063 1,122 771,700
2016/09/26 1,122 1,128 1,107 1,109 388,400
2016/09/23 1,128 1,137 1,115 1,122 664,400
2016/09/21 1,110 1,124 1,084 1,123 444,600
2016/09/20 1,078 1,106 1,073 1,096 513,900
2016/09/16 1,082 1,088 1,070 1,088 446,100
2016/09/15 1,079 1,086 1,051 1,076 681,700
2016/09/14 1,090 1,100 1,074 1,090 565,400
2016/09/13 1,106 1,109 1,095 1,104 352,000
2016/09/12 1,126 1,126 1,106 1,110 423,400
2016/09/09 1,136 1,155 1,136 1,143 666,200
2016/09/08 1,122 1,126 1,113 1,122 390,900
2016/09/07 1,112 1,118 1,098 1,118 341,400
2016/09/06 1,115 1,125 1,109 1,115 391,100
2016/09/05 1,128 1,128 1,107 1,107 452,700
2016/09/02 1,104 1,120 1,103 1,110 432,600
2016/09/01 1,093 1,109 1,087 1,107 688,200
2016/08/31 1,068 1,085 1,062 1,084 545,000
2016/08/30 1,075 1,075 1,065 1,073 366,800
2016/08/29 1,094 1,095 1,073 1,077 471,100
2016/08/26 1,080 1,080 1,059 1,064 502,300
2016/08/25 1,062 1,094 1,059 1,087 897,800
2016/08/24 1,052 1,053 1,038 1,051 728,700
2016/08/23 1,004 1,061 1,003 1,053 1,381,500
2016/08/22 1,000 1,007 994 1,004 614,100
2016/08/19 988 991 976 985 810,000
2016/08/18 1,000 1,003 989 998 790,200
2016/08/17 996 1,011 984 1,010 736,400
2016/08/16 1,003 1,010 998 999 647,700
2016/08/15 1,010 1,013 996 1,003 672,400
2016/08/12 1,031 1,037 1,000 1,016 963,700
2016/08/10 1,033 1,033 1,004 1,006 727,500
2016/08/09 1,038 1,051 1,036 1,042 543,700
2016/08/08 1,028 1,038 1,021 1,035 652,900
2016/08/05 986 1,013 986 1,010 629,200
2016/08/04 974 1,002 974 998 709,900
2016/08/03 986 991 957 967 1,323,600
2016/08/02 1,018 1,034 994 1,012 693,200
2016/08/01 1,041 1,047 1,017 1,041 573,900
2016/07/29 1,030 1,055 1,022 1,051 974,500
2016/07/28 1,048 1,051 1,025 1,033 384,800
2016/07/27 1,050 1,058 1,040 1,049 615,800
2016/07/26 1,042 1,042 1,028 1,035 427,100
2016/07/25 1,050 1,066 1,050 1,058 528,300
2016/07/22 1,045 1,049 1,035 1,043 699,700
2016/07/21 1,096 1,096 1,061 1,068 804,100
2016/07/20 1,083 1,088 1,066 1,080 752,700
2016/07/19 1,079 1,094 1,075 1,084 963,000
2016/07/15 1,063 1,074 1,054 1,068 869,100
2016/07/14 1,034 1,064 1,027 1,059 1,180,300
2016/07/13 1,035 1,037 1,019 1,022 773,300
2016/07/12 1,004 1,033 1,004 1,014 835,400
2016/07/11 1,003 1,006 986 989 1,089,200
2016/07/08 988 999 972 973 963,500
2016/07/07 969 991 961 984 1,079,400
2016/07/06 964 968 952 965 848,600
2016/07/05 981 993 975 979 791,200
2016/07/04 989 989 954 985 1,657,500
2016/07/01 938 947 928 939 545,500
2016/06/30 937 949 932 935 638,200
2016/06/29 906 944 904 934 805,300
2016/06/28 885 920 870 910 939,600
2016/06/27 874 899 873 897 758,100
2016/06/24 931 935 850 859 1,599,300
2016/06/23 944 950 932 946 934,800
2016/06/22 962 966 945 949 638,100
2016/06/21 952 972 943 968 1,070,100
2016/06/20 945 950 931 947 942,400
2016/06/17 934 951 930 930 896,600
2016/06/16 950 963 923 925 980,100
2016/06/15 930 950 929 942 830,600
2016/06/14 936 949 930 934 911,400
2016/06/13 947 951 936 936 923,400
2016/06/10 969 976 962 970 911,300
2016/06/09 996 1,005 968 977 1,461,500
2016/06/08 1,003 1,004 977 986 2,213,500
2016/06/07 1,006 1,013 996 1,009 1,057,500
2016/06/06 1,001 1,012 994 1,009 1,009,400
2016/06/03 1,015 1,029 1,011 1,016 807,300
2016/06/02 1,045 1,053 1,011 1,015 1,249,200
2016/06/01 1,052 1,067 1,041 1,057 792,700
2016/05/31 1,060 1,067 1,051 1,059 1,043,100
2016/05/30 1,070 1,074 1,058 1,074 474,400
2016/05/27 1,093 1,094 1,065 1,071 627,300
2016/05/26 1,091 1,093 1,064 1,077 771,800
2016/05/25 1,084 1,096 1,070 1,085 928,700
2016/05/24 1,082 1,084 1,059 1,065 888,200
2016/05/23 1,085 1,089 1,067 1,081 979,600
2016/05/20 1,119 1,120 1,095 1,108 988,400
2016/05/19 1,134 1,139 1,123 1,129 383,400
2016/05/18 1,124 1,148 1,120 1,137 580,400
2016/05/17 1,113 1,133 1,110 1,129 886,200
2016/05/16 1,101 1,120 1,081 1,108 1,191,900
2016/05/13 1,131 1,134 1,107 1,118 531,500
2016/05/12 1,120 1,134 1,111 1,130 426,200
2016/05/11 1,136 1,143 1,119 1,129 613,400
2016/05/10 1,097 1,130 1,090 1,125 827,500
2016/05/09 1,107 1,115 1,097 1,101 543,300
2016/05/06 1,090 1,098 1,079 1,088 666,500
2016/05/02 1,099 1,115 1,088 1,091 721,200
2016/04/28 1,178 1,191 1,122 1,129 1,175,000
2016/04/27 1,205 1,205 1,173 1,176 574,900
2016/04/26 1,207 1,216 1,187 1,198 729,100
2016/04/25 1,227 1,227 1,199 1,213 530,900
2016/04/22 1,196 1,216 1,188 1,213 796,500
2016/04/21 1,195 1,211 1,193 1,204 715,700
2016/04/20 1,185 1,190 1,164 1,171 847,400
2016/04/19 1,168 1,181 1,163 1,174 426,800
2016/04/18 1,141 1,147 1,131 1,141 498,900
2016/04/15 1,181 1,189 1,174 1,179 418,400
2016/04/14 1,180 1,194 1,167 1,191 725,000
2016/04/13 1,143 1,161 1,134 1,157 632,000
2016/04/12 1,115 1,133 1,111 1,127 550,800
2016/04/11 1,123 1,123 1,097 1,119 567,700
2016/04/08 1,099 1,139 1,082 1,126 722,100
2016/04/07 1,110 1,126 1,106 1,122 548,800
2016/04/06 1,123 1,126 1,103 1,113 776,100
2016/04/05 1,156 1,159 1,126 1,127 506,000
2016/04/04 1,164 1,176 1,153 1,162 580,900
2016/04/01 1,222 1,223 1,167 1,167 601,600
2016/03/31 1,229 1,239 1,213 1,213 934,300
2016/03/30 1,245 1,259 1,213 1,217 846,500
2016/03/29 1,238 1,262 1,235 1,261 506,500
2016/03/28 1,250 1,259 1,242 1,256 469,300
2016/03/25 1,238 1,253 1,234 1,239 624,700
2016/03/24 1,211 1,238 1,206 1,230 1,116,800
2016/03/23 1,194 1,212 1,189 1,209 954,400
2016/03/22 1,176 1,198 1,171 1,183 535,400
2016/03/18 1,176 1,185 1,152 1,163 788,900
2016/03/17 1,214 1,217 1,185 1,189 477,600
2016/03/16 1,202 1,215 1,190 1,202 648,800
2016/03/15 1,229 1,236 1,211 1,220 890,100
2016/03/14 1,221 1,243 1,216 1,230 711,800
2016/03/11 1,191 1,223 1,189 1,216 670,800
2016/03/10 1,186 1,210 1,184 1,200 581,400
2016/03/09 1,180 1,188 1,148 1,169 679,600
2016/03/08 1,189 1,205 1,167 1,197 598,400
2016/03/07 1,207 1,211 1,199 1,204 594,100
2016/03/04 1,198 1,212 1,180 1,208 663,600
2016/03/03 1,185 1,216 1,183 1,209 695,300
2016/03/02 1,182 1,202 1,180 1,198 1,182,700
2016/03/01 1,150 1,164 1,130 1,155 704,500
2016/02/29 1,181 1,203 1,153 1,154 862,400
2016/02/26 1,177 1,188 1,153 1,161 890,800
2016/02/25 1,168 1,184 1,138 1,178 1,037,900
2016/02/24 1,162 1,177 1,147 1,169 597,900
2016/02/23 1,198 1,200 1,159 1,174 947,000
2016/02/22 1,195 1,224 1,177 1,198 939,000
2016/02/19 1,197 1,212 1,187 1,202 785,300
2016/02/18 1,222 1,236 1,207 1,214 1,122,800
2016/02/17 1,197 1,219 1,183 1,201 659,600
2016/02/16 1,209 1,226 1,200 1,203 748,300
2016/02/15 1,210 1,247 1,191 1,243 1,000,900
2016/02/12 1,189 1,194 1,115 1,139 2,009,400
2016/02/10 1,212 1,220 1,147 1,159 1,195,600
2016/02/09 1,211 1,229 1,192 1,197 774,600
2016/02/08 1,222 1,278 1,222 1,267 605,000
2016/02/05 1,226 1,248 1,225 1,242 546,000
2016/02/04 1,234 1,262 1,205 1,244 1,145,700
2016/02/03 1,264 1,270 1,231 1,255 1,122,700
2016/02/02 1,289 1,312 1,289 1,296 778,600
2016/02/01 1,300 1,312 1,278 1,300 935,100
2016/01/29 1,262 1,300 1,241 1,295 1,295,300
2016/01/28 1,225 1,252 1,219 1,240 1,505,600
2016/01/27 1,199 1,232 1,199 1,227 1,292,400
2016/01/26 1,182 1,207 1,170 1,172 1,331,300
2016/01/25 1,172 1,201 1,169 1,186 1,311,400
2016/01/22 1,137 1,153 1,124 1,152 1,359,800
2016/01/21 1,113 1,132 1,089 1,089 1,186,000
2016/01/20 1,161 1,162 1,113 1,114 645,200
2016/01/19 1,144 1,168 1,142 1,160 708,200
2016/01/18 1,145 1,156 1,136 1,150 689,000
2016/01/15 1,175 1,189 1,163 1,168 971,100
2016/01/14 1,135 1,160 1,132 1,150 1,056,000
2016/01/13 1,150 1,177 1,142 1,165 1,110,400
2016/01/12 1,145 1,154 1,113 1,116 1,228,800
2016/01/08 1,173 1,197 1,164 1,175 1,021,800
2016/01/07 1,187 1,204 1,180 1,183 1,069,000
2016/01/06 1,217 1,224 1,183 1,195 841,800
2016/01/05 1,209 1,232 1,202 1,221 567,300
2016/01/04 1,253 1,271 1,217 1,222 706,500

このページの先頭へ