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
2020/12/30 1,464 1,471 1,441 1,455 285,600
2020/12/29 1,452 1,467 1,438 1,465 292,900
2020/12/28 1,491 1,491 1,448 1,456 266,600
2020/12/25 1,454 1,470 1,447 1,464 213,000
2020/12/24 1,445 1,461 1,436 1,444 248,100
2020/12/23 1,470 1,473 1,429 1,435 243,100
2020/12/22 1,470 1,474 1,437 1,450 395,100
2020/12/21 1,476 1,492 1,457 1,482 550,500
2020/12/18 1,450 1,474 1,445 1,473 811,400
2020/12/17 1,430 1,452 1,427 1,445 594,800
2020/12/16 1,448 1,463 1,445 1,450 455,700
2020/12/15 1,426 1,462 1,417 1,438 610,600
2020/12/14 1,424 1,462 1,416 1,440 722,800
2020/12/11 1,382 1,394 1,368 1,394 650,400
2020/12/10 1,379 1,403 1,372 1,392 1,175,100
2020/12/09 1,331 1,349 1,330 1,349 582,900
2020/12/08 1,330 1,350 1,322 1,337 736,100
2020/12/07 1,396 1,399 1,350 1,352 689,300
2020/12/04 1,410 1,424 1,389 1,393 609,300
2020/12/03 1,443 1,446 1,420 1,430 564,900
2020/12/02 1,448 1,481 1,420 1,425 1,089,400
2020/12/01 1,468 1,484 1,418 1,442 1,347,500
2020/11/30 1,549 1,552 1,462 1,462 1,475,800
2020/11/27 1,547 1,576 1,539 1,572 799,100
2020/11/26 1,559 1,570 1,544 1,563 395,400
2020/11/25 1,630 1,630 1,576 1,582 795,200
2020/11/24 1,606 1,636 1,599 1,619 686,600
2020/11/20 1,554 1,582 1,538 1,581 643,100
2020/11/19 1,585 1,594 1,559 1,593 675,900
2020/11/18 1,581 1,634 1,569 1,601 953,400
2020/11/17 1,504 1,604 1,485 1,590 1,376,400
2020/11/16 1,520 1,546 1,493 1,500 1,298,500
2020/11/13 1,448 1,448 1,407 1,431 704,800
2020/11/12 1,433 1,448 1,418 1,448 394,100
2020/11/11 1,460 1,462 1,430 1,437 901,000
2020/11/10 1,460 1,460 1,418 1,430 670,200
2020/11/09 1,432 1,437 1,406 1,427 517,600
2020/11/06 1,397 1,412 1,389 1,408 377,700
2020/11/05 1,406 1,407 1,380 1,398 582,300
2020/11/04 1,414 1,424 1,401 1,408 679,200
2020/11/02 1,362 1,397 1,362 1,393 622,100
2020/10/30 1,377 1,378 1,339 1,348 618,100
2020/10/29 1,364 1,395 1,363 1,375 439,800
2020/10/28 1,397 1,397 1,363 1,383 445,400
2020/10/27 1,397 1,415 1,383 1,411 631,200
2020/10/26 1,392 1,397 1,389 1,395 302,900
2020/10/23 1,388 1,398 1,385 1,388 286,400
2020/10/22 1,386 1,395 1,374 1,388 330,600
2020/10/21 1,386 1,407 1,386 1,394 365,800
2020/10/20 1,390 1,401 1,372 1,376 532,000
2020/10/19 1,378 1,399 1,376 1,390 463,300
2020/10/16 1,374 1,387 1,372 1,373 342,700
2020/10/15 1,401 1,403 1,374 1,380 505,400
2020/10/14 1,394 1,403 1,388 1,400 417,700
2020/10/13 1,407 1,414 1,385 1,396 696,800
2020/10/12 1,406 1,422 1,392 1,408 835,500
2020/10/09 1,460 1,462 1,430 1,436 709,100
2020/10/08 1,465 1,476 1,452 1,470 830,400
2020/10/07 1,460 1,484 1,421 1,481 742,500
2020/10/06 1,512 1,515 1,473 1,496 651,600
2020/10/05 1,514 1,534 1,501 1,520 588,800
2020/10/02 1,513 1,531 1,491 1,502 1,183,000
2020/09/30 1,563 1,569 1,524 1,526 784,300
2020/09/29 1,586 1,592 1,550 1,569 561,700
2020/09/28 1,586 1,605 1,577 1,605 800,200
2020/09/25 1,586 1,591 1,568 1,591 869,200
2020/09/24 1,594 1,598 1,563 1,568 666,300
2020/09/23 1,590 1,598 1,568 1,596 778,400
2020/09/18 1,598 1,627 1,595 1,622 1,679,100
2020/09/17 1,578 1,599 1,572 1,597 601,300
2020/09/16 1,586 1,602 1,583 1,595 620,000
2020/09/15 1,600 1,600 1,580 1,588 821,000
2020/09/14 1,600 1,630 1,594 1,624 698,800
2020/09/11 1,580 1,603 1,563 1,600 640,100
2020/09/10 1,550 1,584 1,550 1,580 721,900
2020/09/09 1,510 1,550 1,507 1,545 911,100
2020/09/08 1,506 1,544 1,506 1,540 864,500
2020/09/07 1,516 1,525 1,481 1,492 1,704,500
2020/09/04 1,570 1,600 1,562 1,580 728,500
2020/09/03 1,608 1,608 1,577 1,591 1,013,300
2020/09/02 1,590 1,615 1,574 1,611 807,400
2020/09/01 1,587 1,596 1,575 1,585 1,182,100
2020/08/31 1,615 1,627 1,610 1,621 1,096,700
2020/08/28 1,635 1,657 1,609 1,630 801,300
2020/08/27 1,614 1,637 1,609 1,635 444,900
2020/08/26 1,613 1,635 1,605 1,630 390,400
2020/08/25 1,611 1,628 1,607 1,617 492,200
2020/08/24 1,593 1,599 1,584 1,587 382,800
2020/08/21 1,570 1,586 1,568 1,579 485,300
2020/08/20 1,568 1,574 1,557 1,566 379,600
2020/08/19 1,553 1,566 1,546 1,566 507,900
2020/08/18 1,543 1,569 1,539 1,560 562,700
2020/08/17 1,540 1,554 1,530 1,550 477,600
2020/08/14 1,536 1,557 1,526 1,548 584,000
2020/08/13 1,520 1,552 1,517 1,538 992,300
2020/08/12 1,467 1,519 1,465 1,513 964,300
2020/08/11 1,410 1,467 1,405 1,462 1,231,300
2020/08/07 1,372 1,408 1,365 1,407 1,186,800
2020/08/06 1,368 1,369 1,354 1,361 511,300
2020/08/05 1,369 1,371 1,353 1,368 687,100
2020/08/04 1,334 1,370 1,333 1,368 720,500
2020/08/03 1,310 1,329 1,309 1,329 494,300
2020/07/31 1,320 1,330 1,299 1,301 929,700
2020/07/30 1,332 1,345 1,325 1,327 460,000
2020/07/29 1,353 1,356 1,332 1,332 634,300
2020/07/28 1,366 1,381 1,361 1,366 530,700
2020/07/27 1,351 1,365 1,334 1,364 764,100
2020/07/22 1,374 1,378 1,356 1,360 735,300
2020/07/21 1,403 1,403 1,384 1,384 571,100
2020/07/20 1,393 1,403 1,378 1,402 370,000
2020/07/17 1,401 1,405 1,382 1,393 729,200
2020/07/16 1,402 1,412 1,396 1,403 487,100
2020/07/15 1,405 1,412 1,386 1,402 515,200
2020/07/14 1,394 1,394 1,384 1,387 308,900
2020/07/13 1,393 1,400 1,384 1,397 369,300
2020/07/10 1,398 1,398 1,374 1,374 585,200
2020/07/09 1,394 1,397 1,381 1,384 622,600
2020/07/08 1,383 1,416 1,375 1,390 603,600
2020/07/07 1,395 1,395 1,381 1,383 370,600
2020/07/06 1,369 1,402 1,365 1,402 430,600
2020/07/03 1,385 1,395 1,358 1,368 713,800
2020/07/02 1,388 1,394 1,373 1,382 1,008,000
2020/07/01 1,407 1,407 1,376 1,382 719,600
2020/06/30 1,426 1,432 1,408 1,410 381,900
2020/06/29 1,404 1,416 1,401 1,410 440,100
2020/06/26 1,417 1,430 1,406 1,421 609,800
2020/06/25 1,397 1,401 1,386 1,396 662,700
2020/06/24 1,436 1,438 1,401 1,406 663,400
2020/06/23 1,430 1,454 1,418 1,443 1,409,800
2020/06/22 1,441 1,453 1,434 1,445 979,100
2020/06/19 1,444 1,444 1,423 1,430 868,400
2020/06/18 1,442 1,451 1,435 1,446 672,100
2020/06/17 1,457 1,461 1,436 1,441 926,900
2020/06/16 1,435 1,477 1,425 1,466 758,800
2020/06/15 1,443 1,459 1,424 1,424 752,300
2020/06/12 1,423 1,454 1,413 1,444 1,052,500
2020/06/11 1,482 1,483 1,466 1,466 622,900
2020/06/10 1,481 1,505 1,476 1,492 937,300
2020/06/09 1,504 1,513 1,483 1,496 888,600
2020/06/08 1,481 1,500 1,462 1,497 1,147,200
2020/06/05 1,481 1,481 1,464 1,474 847,800
2020/06/04 1,500 1,504 1,472 1,480 851,200
2020/06/03 1,486 1,495 1,477 1,488 686,200
2020/06/02 1,471 1,487 1,462 1,477 729,900
2020/06/01 1,461 1,482 1,448 1,461 839,800
2020/05/29 1,458 1,482 1,449 1,474 1,041,200
2020/05/28 1,465 1,470 1,437 1,466 1,481,400
2020/05/27 1,427 1,477 1,416 1,470 1,140,500
2020/05/26 1,383 1,436 1,377 1,429 926,900
2020/05/25 1,353 1,372 1,345 1,371 406,900
2020/05/22 1,348 1,352 1,331 1,339 520,700
2020/05/21 1,349 1,358 1,337 1,347 604,900
2020/05/20 1,313 1,355 1,304 1,349 626,800
2020/05/19 1,306 1,334 1,298 1,329 836,700
2020/05/18 1,306 1,311 1,272 1,281 799,600
2020/05/15 1,308 1,332 1,302 1,307 1,001,200
2020/05/14 1,358 1,386 1,285 1,321 2,750,600
2020/05/13 1,270 1,274 1,255 1,268 436,600
2020/05/12 1,299 1,301 1,265 1,282 484,400
2020/05/11 1,296 1,314 1,289 1,310 453,300
2020/05/08 1,278 1,292 1,267 1,286 541,400
2020/05/07 1,252 1,269 1,239 1,264 548,100
2020/05/01 1,287 1,302 1,272 1,277 511,800
2020/04/30 1,288 1,302 1,278 1,288 833,900
2020/04/28 1,240 1,257 1,223 1,251 426,300
2020/04/27 1,254 1,255 1,234 1,244 297,600
2020/04/24 1,248 1,248 1,231 1,240 800,400
2020/04/23 1,211 1,244 1,209 1,244 409,200
2020/04/22 1,193 1,217 1,187 1,205 372,400
2020/04/21 1,191 1,207 1,183 1,198 400,500
2020/04/20 1,188 1,210 1,188 1,200 459,800
2020/04/17 1,211 1,222 1,191 1,202 597,900
2020/04/16 1,182 1,207 1,169 1,203 381,100
2020/04/15 1,208 1,215 1,193 1,203 765,200
2020/04/14 1,220 1,234 1,200 1,222 598,300
2020/04/13 1,234 1,241 1,211 1,216 426,200
2020/04/10 1,206 1,258 1,188 1,247 548,600
2020/04/09 1,240 1,246 1,196 1,215 669,500
2020/04/08 1,214 1,253 1,213 1,248 1,068,600
2020/04/07 1,193 1,221 1,180 1,214 754,800
2020/04/06 1,170 1,202 1,162 1,192 972,900
2020/04/03 1,184 1,233 1,176 1,184 1,002,200
2020/04/02 1,200 1,218 1,166 1,203 1,165,300
2020/04/01 1,221 1,261 1,176 1,224 1,505,200
2020/03/31 1,214 1,230 1,167 1,173 884,500
2020/03/30 1,209 1,240 1,140 1,224 1,022,400
2020/03/27 1,224 1,235 1,193 1,235 942,300
2020/03/26 1,159 1,193 1,152 1,179 698,700
2020/03/25 1,118 1,186 1,118 1,185 838,500
2020/03/24 1,142 1,145 1,086 1,126 891,500
2020/03/23 1,129 1,146 1,051 1,112 1,157,200
2020/03/19 1,059 1,138 1,039 1,118 1,431,000
2020/03/18 1,077 1,098 1,040 1,042 1,393,600
2020/03/17 979 1,059 967 1,053 1,264,700
2020/03/16 1,022 1,052 988 990 830,200
2020/03/13 971 1,024 947 1,000 1,099,700
2020/03/12 1,070 1,081 1,034 1,042 1,132,200
2020/03/11 1,083 1,122 1,078 1,080 1,206,900
2020/03/10 1,049 1,085 1,015 1,077 1,079,200
2020/03/09 1,102 1,105 1,052 1,065 905,600
2020/03/06 1,142 1,143 1,128 1,132 754,000
2020/03/05 1,168 1,174 1,155 1,166 573,800
2020/03/04 1,143 1,159 1,135 1,153 739,000
2020/03/03 1,179 1,189 1,154 1,154 710,800
2020/03/02 1,151 1,188 1,144 1,176 817,000
2020/02/28 1,170 1,183 1,156 1,170 842,900
2020/02/27 1,230 1,241 1,204 1,210 808,000
2020/02/26 1,254 1,265 1,245 1,257 566,800
2020/02/25 1,270 1,292 1,269 1,270 762,700
2020/02/21 1,335 1,343 1,327 1,330 660,800
2020/02/20 1,359 1,382 1,340 1,341 985,400
2020/02/19 1,366 1,387 1,341 1,357 1,213,400
2020/02/18 1,394 1,403 1,374 1,377 910,000
2020/02/17 1,368 1,405 1,362 1,399 955,800
2020/02/14 1,386 1,404 1,377 1,386 1,434,400
2020/02/13 1,439 1,449 1,418 1,430 869,400
2020/02/12 1,466 1,473 1,433 1,441 1,014,700
2020/02/10 1,468 1,474 1,456 1,461 551,800
2020/02/07 1,487 1,496 1,465 1,474 508,500
2020/02/06 1,466 1,499 1,466 1,476 894,100
2020/02/05 1,469 1,474 1,438 1,451 824,800
2020/02/04 1,399 1,420 1,393 1,418 354,800
2020/02/03 1,381 1,411 1,375 1,404 585,200
2020/01/31 1,426 1,432 1,408 1,408 581,800
2020/01/30 1,427 1,429 1,397 1,414 503,300
2020/01/29 1,424 1,433 1,417 1,429 380,500
2020/01/28 1,438 1,447 1,419 1,425 643,900
2020/01/27 1,449 1,457 1,440 1,446 417,400
2020/01/24 1,474 1,477 1,466 1,467 496,000
2020/01/23 1,477 1,480 1,463 1,467 502,700
2020/01/22 1,484 1,486 1,467 1,479 626,200
2020/01/21 1,471 1,481 1,470 1,471 498,400
2020/01/20 1,468 1,472 1,459 1,461 341,300
2020/01/17 1,436 1,447 1,431 1,443 441,700
2020/01/16 1,452 1,457 1,432 1,439 313,700
2020/01/15 1,431 1,444 1,427 1,439 465,800
2020/01/14 1,463 1,471 1,433 1,438 821,200
2020/01/10 1,444 1,468 1,441 1,464 672,300
2020/01/09 1,442 1,446 1,423 1,437 730,700
2020/01/08 1,434 1,434 1,405 1,419 855,400
2020/01/07 1,449 1,460 1,442 1,455 728,000
2020/01/06 1,454 1,463 1,435 1,441 732,200

このページの先頭へ