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 |
---|---|---|---|---|---|
2023/12/29 | 2,125 | 2,150 | 2,121 | 2,138 | 560,100 |
2023/12/28 | 2,136 | 2,144 | 2,103 | 2,112 | 404,400 |
2023/12/27 | 2,130 | 2,148 | 2,128 | 2,147 | 293,100 |
2023/12/26 | 2,140 | 2,142 | 2,109 | 2,117 | 206,700 |
2023/12/25 | 2,130 | 2,140 | 2,123 | 2,134 | 296,200 |
2023/12/22 | 2,118 | 2,128 | 2,101 | 2,120 | 492,500 |
2023/12/21 | 2,080 | 2,080 | 2,062 | 2,072 | 272,100 |
2023/12/20 | 2,067 | 2,101 | 2,067 | 2,090 | 432,700 |
2023/12/19 | 2,064 | 2,078 | 2,051 | 2,070 | 397,400 |
2023/12/18 | 2,045 | 2,073 | 2,030 | 2,063 | 446,500 |
2023/12/15 | 2,035 | 2,062 | 2,034 | 2,058 | 661,400 |
2023/12/14 | 2,065 | 2,079 | 2,033 | 2,041 | 605,100 |
2023/12/13 | 2,076 | 2,088 | 2,052 | 2,063 | 685,500 |
2023/12/12 | 2,104 | 2,109 | 2,065 | 2,068 | 659,700 |
2023/12/11 | 2,110 | 2,118 | 2,086 | 2,116 | 427,000 |
2023/12/08 | 2,118 | 2,128 | 2,097 | 2,101 | 620,400 |
2023/12/07 | 2,089 | 2,118 | 2,086 | 2,101 | 431,400 |
2023/12/06 | 2,094 | 2,121 | 2,093 | 2,114 | 506,200 |
2023/12/05 | 2,092 | 2,114 | 2,092 | 2,101 | 427,900 |
2023/12/04 | 2,083 | 2,104 | 2,081 | 2,097 | 455,600 |
2023/12/01 | 2,095 | 2,116 | 2,093 | 2,107 | 381,100 |
2023/11/30 | 2,070 | 2,086 | 2,052 | 2,083 | 649,900 |
2023/11/29 | 2,092 | 2,111 | 2,081 | 2,081 | 420,000 |
2023/11/28 | 2,116 | 2,126 | 2,082 | 2,092 | 535,300 |
2023/11/27 | 2,109 | 2,129 | 2,099 | 2,116 | 536,300 |
2023/11/24 | 2,104 | 2,114 | 2,077 | 2,095 | 559,500 |
2023/11/22 | 2,065 | 2,112 | 2,064 | 2,102 | 497,300 |
2023/11/21 | 2,038 | 2,072 | 2,037 | 2,064 | 695,000 |
2023/11/20 | 2,070 | 2,090 | 2,038 | 2,038 | 799,200 |
2023/11/17 | 2,061 | 2,114 | 2,061 | 2,104 | 783,800 |
2023/11/16 | 2,071 | 2,096 | 2,060 | 2,060 | 843,600 |
2023/11/15 | 2,049 | 2,080 | 2,048 | 2,070 | 464,900 |
2023/11/14 | 2,054 | 2,074 | 2,031 | 2,032 | 524,600 |
2023/11/13 | 2,073 | 2,102 | 2,015 | 2,032 | 1,398,000 |
2023/11/10 | 2,072 | 2,081 | 2,039 | 2,058 | 808,400 |
2023/11/09 | 2,123 | 2,123 | 2,052 | 2,062 | 1,636,800 |
2023/11/08 | 2,184 | 2,192 | 2,131 | 2,132 | 1,134,500 |
2023/11/07 | 2,187 | 2,211 | 2,179 | 2,179 | 642,700 |
2023/11/06 | 2,221 | 2,224 | 2,189 | 2,190 | 631,200 |
2023/11/02 | 2,247 | 2,257 | 2,221 | 2,229 | 690,500 |
2023/11/01 | 2,193 | 2,243 | 2,191 | 2,241 | 831,400 |
2023/10/31 | 2,177 | 2,195 | 2,172 | 2,190 | 764,500 |
2023/10/30 | 2,145 | 2,171 | 2,143 | 2,157 | 950,900 |
2023/10/27 | 2,117 | 2,162 | 2,115 | 2,158 | 623,800 |
2023/10/26 | 2,114 | 2,129 | 2,104 | 2,108 | 528,800 |
2023/10/25 | 2,150 | 2,155 | 2,118 | 2,122 | 674,400 |
2023/10/24 | 2,147 | 2,157 | 2,121 | 2,154 | 533,300 |
2023/10/23 | 2,140 | 2,154 | 2,139 | 2,145 | 445,400 |
2023/10/20 | 2,140 | 2,145 | 2,118 | 2,130 | 364,900 |
2023/10/19 | 2,133 | 2,158 | 2,130 | 2,151 | 485,700 |
2023/10/18 | 2,141 | 2,148 | 2,116 | 2,134 | 678,000 |
2023/10/17 | 2,155 | 2,174 | 2,145 | 2,156 | 967,400 |
2023/10/16 | 2,112 | 2,148 | 2,112 | 2,135 | 727,800 |
2023/10/13 | 2,137 | 2,145 | 2,106 | 2,112 | 744,100 |
2023/10/12 | 2,147 | 2,173 | 2,139 | 2,168 | 722,900 |
2023/10/11 | 2,123 | 2,152 | 2,117 | 2,140 | 632,800 |
2023/10/10 | 2,082 | 2,143 | 2,075 | 2,139 | 846,400 |
2023/10/06 | 2,071 | 2,098 | 2,071 | 2,091 | 510,500 |
2023/10/05 | 2,038 | 2,075 | 2,035 | 2,072 | 671,300 |
2023/10/04 | 2,080 | 2,081 | 2,033 | 2,033 | 948,800 |
2023/10/03 | 2,111 | 2,122 | 2,084 | 2,104 | 670,400 |
2023/10/02 | 2,105 | 2,136 | 2,101 | 2,117 | 608,600 |
2023/09/29 | 2,130 | 2,136 | 2,084 | 2,096 | 716,700 |
2023/09/28 | 2,110 | 2,141 | 2,105 | 2,120 | 577,600 |
2023/09/27 | 2,156 | 2,165 | 2,118 | 2,164 | 575,500 |
2023/09/26 | 2,156 | 2,188 | 2,156 | 2,164 | 668,700 |
2023/09/25 | 2,151 | 2,185 | 2,143 | 2,177 | 491,900 |
2023/09/22 | 2,120 | 2,165 | 2,120 | 2,149 | 638,400 |
2023/09/21 | 2,137 | 2,164 | 2,133 | 2,137 | 698,900 |
2023/09/20 | 2,161 | 2,174 | 2,131 | 2,132 | 742,400 |
2023/09/19 | 2,140 | 2,152 | 2,119 | 2,152 | 851,800 |
2023/09/15 | 2,160 | 2,188 | 2,158 | 2,163 | 1,463,200 |
2023/09/14 | 2,161 | 2,172 | 2,147 | 2,152 | 533,400 |
2023/09/13 | 2,144 | 2,169 | 2,144 | 2,159 | 714,500 |
2023/09/12 | 2,148 | 2,163 | 2,137 | 2,157 | 562,900 |
2023/09/11 | 2,178 | 2,187 | 2,155 | 2,161 | 319,800 |
2023/09/08 | 2,171 | 2,184 | 2,147 | 2,163 | 649,600 |
2023/09/07 | 2,187 | 2,202 | 2,176 | 2,196 | 650,300 |
2023/09/06 | 2,185 | 2,200 | 2,182 | 2,188 | 542,800 |
2023/09/05 | 2,168 | 2,180 | 2,149 | 2,161 | 554,400 |
2023/09/04 | 2,155 | 2,180 | 2,145 | 2,178 | 392,100 |
2023/09/01 | 2,124 | 2,167 | 2,124 | 2,165 | 682,600 |
2023/08/31 | 2,122 | 2,134 | 2,113 | 2,123 | 506,800 |
2023/08/30 | 2,114 | 2,136 | 2,111 | 2,122 | 366,700 |
2023/08/29 | 2,109 | 2,125 | 2,108 | 2,114 | 314,300 |
2023/08/28 | 2,090 | 2,107 | 2,089 | 2,103 | 371,000 |
2023/08/25 | 2,069 | 2,096 | 2,068 | 2,086 | 458,500 |
2023/08/24 | 2,068 | 2,094 | 2,068 | 2,086 | 600,500 |
2023/08/23 | 2,050 | 2,074 | 2,050 | 2,069 | 412,600 |
2023/08/22 | 2,035 | 2,056 | 2,030 | 2,056 | 746,200 |
2023/08/21 | 2,032 | 2,061 | 2,032 | 2,039 | 818,600 |
2023/08/18 | 2,034 | 2,050 | 2,019 | 2,031 | 840,400 |
2023/08/17 | 2,025 | 2,051 | 2,019 | 2,043 | 1,337,800 |
2023/08/16 | 2,019 | 2,055 | 2,013 | 2,037 | 1,055,700 |
2023/08/15 | 2,068 | 2,070 | 2,024 | 2,033 | 1,404,300 |
2023/08/14 | 2,075 | 2,085 | 2,028 | 2,047 | 2,842,700 |
2023/08/10 | 2,141 | 2,170 | 2,125 | 2,164 | 992,200 |
2023/08/09 | 2,162 | 2,167 | 2,147 | 2,158 | 640,800 |
2023/08/08 | 2,151 | 2,168 | 2,141 | 2,154 | 934,400 |
2023/08/07 | 2,163 | 2,173 | 2,148 | 2,157 | 568,100 |
2023/08/04 | 2,168 | 2,195 | 2,161 | 2,183 | 611,400 |
2023/08/03 | 2,238 | 2,241 | 2,176 | 2,182 | 747,100 |
2023/08/02 | 2,247 | 2,274 | 2,238 | 2,250 | 804,200 |
2023/08/01 | 2,240 | 2,269 | 2,235 | 2,263 | 878,500 |
2023/07/31 | 2,216 | 2,243 | 2,210 | 2,236 | 1,016,500 |
2023/07/28 | 2,174 | 2,201 | 2,161 | 2,195 | 2,056,100 |
2023/07/27 | 2,162 | 2,187 | 2,150 | 2,182 | 839,200 |
2023/07/26 | 2,156 | 2,164 | 2,141 | 2,158 | 718,100 |
2023/07/25 | 2,159 | 2,173 | 2,155 | 2,167 | 732,600 |
2023/07/24 | 2,160 | 2,171 | 2,145 | 2,171 | 710,500 |
2023/07/21 | 2,156 | 2,156 | 2,138 | 2,146 | 643,200 |
2023/07/20 | 2,154 | 2,170 | 2,148 | 2,156 | 904,500 |
2023/07/19 | 2,119 | 2,155 | 2,114 | 2,155 | 878,100 |
2023/07/18 | 2,080 | 2,122 | 2,074 | 2,107 | 1,230,700 |
2023/07/14 | 2,084 | 2,087 | 2,062 | 2,074 | 1,531,300 |
2023/07/13 | 2,083 | 2,115 | 2,058 | 2,105 | 2,022,200 |
2023/07/12 | 2,139 | 2,140 | 2,128 | 2,133 | 921,700 |
2023/07/11 | 2,146 | 2,149 | 2,129 | 2,136 | 1,176,500 |
2023/07/10 | 2,141 | 2,164 | 2,133 | 2,146 | 1,596,100 |
2023/07/07 | 2,130 | 2,144 | 2,082 | 2,136 | 1,740,700 |
2023/07/06 | 2,100 | 2,126 | 2,084 | 2,125 | 1,250,900 |
2023/07/05 | 2,080 | 2,089 | 2,065 | 2,083 | 762,600 |
2023/07/04 | 2,084 | 2,094 | 2,066 | 2,081 | 782,900 |
2023/07/03 | 2,057 | 2,110 | 2,057 | 2,097 | 1,692,700 |
2023/06/30 | 2,045 | 2,048 | 2,023 | 2,045 | 750,100 |
2023/06/29 | 2,038 | 2,060 | 2,026 | 2,040 | 879,000 |
2023/06/28 | 1,980 | 2,035 | 1,976 | 2,031 | 990,900 |
2023/06/27 | 1,968 | 1,986 | 1,952 | 1,970 | 1,020,100 |
2023/06/26 | 1,978 | 2,009 | 1,958 | 1,990 | 862,900 |
2023/06/23 | 1,990 | 2,017 | 1,958 | 1,976 | 1,049,600 |
2023/06/22 | 1,970 | 2,001 | 1,963 | 1,989 | 948,900 |
2023/06/21 | 1,986 | 2,028 | 1,974 | 1,999 | 1,600,400 |
2023/06/20 | 1,953 | 1,976 | 1,929 | 1,969 | 1,365,100 |
2023/06/19 | 1,963 | 1,978 | 1,946 | 1,957 | 1,000,800 |
2023/06/16 | 1,980 | 1,980 | 1,951 | 1,952 | 1,553,600 |
2023/06/15 | 2,001 | 2,025 | 1,981 | 1,994 | 1,843,000 |
2023/06/14 | 2,040 | 2,040 | 1,971 | 2,003 | 4,598,900 |
2023/06/13 | 2,046 | 2,046 | 2,046 | 2,046 | 767,300 |
2023/06/12 | 1,635 | 1,652 | 1,631 | 1,646 | 620,900 |
2023/06/09 | 1,624 | 1,646 | 1,622 | 1,625 | 532,900 |
2023/06/08 | 1,609 | 1,618 | 1,606 | 1,614 | 409,100 |
2023/06/07 | 1,616 | 1,624 | 1,603 | 1,609 | 947,300 |
2023/06/06 | 1,599 | 1,625 | 1,597 | 1,611 | 461,000 |
2023/06/05 | 1,606 | 1,612 | 1,602 | 1,606 | 306,200 |
2023/06/02 | 1,568 | 1,594 | 1,568 | 1,587 | 426,100 |
2023/06/01 | 1,576 | 1,588 | 1,569 | 1,573 | 384,100 |
2023/05/31 | 1,588 | 1,592 | 1,579 | 1,582 | 526,500 |
2023/05/30 | 1,594 | 1,603 | 1,583 | 1,595 | 412,800 |
2023/05/29 | 1,580 | 1,606 | 1,580 | 1,604 | 412,400 |
2023/05/26 | 1,577 | 1,580 | 1,564 | 1,567 | 358,200 |
2023/05/25 | 1,585 | 1,591 | 1,571 | 1,574 | 361,500 |
2023/05/24 | 1,625 | 1,628 | 1,597 | 1,601 | 389,700 |
2023/05/23 | 1,639 | 1,645 | 1,628 | 1,633 | 541,600 |
2023/05/22 | 1,609 | 1,647 | 1,603 | 1,641 | 661,100 |
2023/05/19 | 1,594 | 1,613 | 1,592 | 1,606 | 456,200 |
2023/05/18 | 1,600 | 1,607 | 1,574 | 1,589 | 768,900 |
2023/05/17 | 1,580 | 1,600 | 1,570 | 1,595 | 744,800 |
2023/05/16 | 1,536 | 1,580 | 1,535 | 1,574 | 693,100 |
2023/05/15 | 1,514 | 1,524 | 1,495 | 1,514 | 411,200 |
2023/05/12 | 1,519 | 1,526 | 1,507 | 1,514 | 533,600 |
2023/05/11 | 1,516 | 1,519 | 1,502 | 1,513 | 204,500 |
2023/05/10 | 1,517 | 1,520 | 1,505 | 1,516 | 316,100 |
2023/05/09 | 1,496 | 1,509 | 1,495 | 1,508 | 403,100 |
2023/05/08 | 1,484 | 1,513 | 1,483 | 1,498 | 349,100 |
2023/05/02 | 1,500 | 1,501 | 1,487 | 1,488 | 272,000 |
2023/05/01 | 1,517 | 1,519 | 1,494 | 1,500 | 406,500 |
2023/04/28 | 1,505 | 1,512 | 1,492 | 1,506 | 462,400 |
2023/04/27 | 1,481 | 1,487 | 1,474 | 1,486 | 360,800 |
2023/04/26 | 1,482 | 1,487 | 1,475 | 1,483 | 349,700 |
2023/04/25 | 1,497 | 1,509 | 1,492 | 1,495 | 340,800 |
2023/04/24 | 1,490 | 1,492 | 1,480 | 1,485 | 236,500 |
2023/04/21 | 1,478 | 1,496 | 1,463 | 1,488 | 366,000 |
2023/04/20 | 1,475 | 1,485 | 1,466 | 1,478 | 307,000 |
2023/04/19 | 1,455 | 1,463 | 1,450 | 1,462 | 269,200 |
2023/04/18 | 1,454 | 1,461 | 1,446 | 1,455 | 320,800 |
2023/04/17 | 1,445 | 1,454 | 1,435 | 1,440 | 255,500 |
2023/04/14 | 1,440 | 1,450 | 1,431 | 1,446 | 402,300 |
2023/04/13 | 1,422 | 1,428 | 1,415 | 1,425 | 314,400 |
2023/04/12 | 1,407 | 1,425 | 1,405 | 1,416 | 284,700 |
2023/04/11 | 1,407 | 1,414 | 1,395 | 1,398 | 263,100 |
2023/04/10 | 1,407 | 1,419 | 1,392 | 1,396 | 197,700 |
2023/04/07 | 1,393 | 1,403 | 1,387 | 1,395 | 309,400 |
2023/04/06 | 1,406 | 1,407 | 1,389 | 1,393 | 454,100 |
2023/04/05 | 1,458 | 1,464 | 1,421 | 1,422 | 381,100 |
2023/04/04 | 1,463 | 1,478 | 1,453 | 1,478 | 357,100 |
2023/04/03 | 1,463 | 1,466 | 1,439 | 1,465 | 435,500 |
2023/03/31 | 1,450 | 1,479 | 1,449 | 1,460 | 464,000 |
2023/03/30 | 1,430 | 1,440 | 1,416 | 1,434 | 338,100 |
2023/03/29 | 1,423 | 1,443 | 1,412 | 1,438 | 403,800 |
2023/03/28 | 1,427 | 1,429 | 1,400 | 1,417 | 375,000 |
2023/03/27 | 1,427 | 1,431 | 1,417 | 1,424 | 207,700 |
2023/03/24 | 1,409 | 1,428 | 1,403 | 1,425 | 338,300 |
2023/03/23 | 1,402 | 1,418 | 1,395 | 1,414 | 278,100 |
2023/03/22 | 1,429 | 1,434 | 1,414 | 1,422 | 435,300 |
2023/03/20 | 1,438 | 1,448 | 1,416 | 1,419 | 513,300 |
2023/03/17 | 1,417 | 1,448 | 1,417 | 1,442 | 428,600 |
2023/03/16 | 1,405 | 1,422 | 1,402 | 1,419 | 293,500 |
2023/03/15 | 1,438 | 1,444 | 1,424 | 1,431 | 277,700 |
2023/03/14 | 1,402 | 1,435 | 1,397 | 1,425 | 479,300 |
2023/03/13 | 1,451 | 1,453 | 1,425 | 1,432 | 235,200 |
2023/03/10 | 1,462 | 1,467 | 1,454 | 1,455 | 378,800 |
2023/03/09 | 1,436 | 1,469 | 1,436 | 1,467 | 446,500 |
2023/03/08 | 1,441 | 1,443 | 1,416 | 1,432 | 390,400 |
2023/03/07 | 1,439 | 1,455 | 1,437 | 1,449 | 305,300 |
2023/03/06 | 1,439 | 1,445 | 1,431 | 1,437 | 261,700 |
2023/03/03 | 1,424 | 1,442 | 1,422 | 1,433 | 248,500 |
2023/03/02 | 1,409 | 1,426 | 1,405 | 1,421 | 250,500 |
2023/03/01 | 1,392 | 1,411 | 1,392 | 1,411 | 364,700 |
2023/02/28 | 1,422 | 1,422 | 1,397 | 1,405 | 363,600 |
2023/02/27 | 1,435 | 1,441 | 1,418 | 1,423 | 232,800 |
2023/02/24 | 1,420 | 1,435 | 1,415 | 1,433 | 364,000 |
2023/02/22 | 1,400 | 1,406 | 1,381 | 1,394 | 309,800 |
2023/02/21 | 1,379 | 1,408 | 1,370 | 1,404 | 336,100 |
2023/02/20 | 1,390 | 1,400 | 1,379 | 1,384 | 361,700 |
2023/02/17 | 1,387 | 1,401 | 1,365 | 1,372 | 597,200 |
2023/02/16 | 1,414 | 1,422 | 1,384 | 1,387 | 517,900 |
2023/02/15 | 1,421 | 1,445 | 1,416 | 1,420 | 591,300 |
2023/02/14 | 1,407 | 1,421 | 1,389 | 1,415 | 497,600 |
2023/02/13 | 1,357 | 1,405 | 1,356 | 1,394 | 756,900 |
2023/02/10 | 1,336 | 1,354 | 1,328 | 1,346 | 464,800 |
2023/02/09 | 1,339 | 1,357 | 1,335 | 1,339 | 508,700 |
2023/02/08 | 1,327 | 1,342 | 1,322 | 1,331 | 568,500 |
2023/02/07 | 1,300 | 1,320 | 1,280 | 1,315 | 742,900 |
2023/02/06 | 1,265 | 1,267 | 1,246 | 1,256 | 222,200 |
2023/02/03 | 1,251 | 1,260 | 1,250 | 1,254 | 224,100 |
2023/02/02 | 1,275 | 1,279 | 1,249 | 1,262 | 306,900 |
2023/02/01 | 1,301 | 1,309 | 1,278 | 1,282 | 279,400 |
2023/01/31 | 1,244 | 1,304 | 1,244 | 1,294 | 738,600 |
2023/01/30 | 1,188 | 1,247 | 1,188 | 1,239 | 614,300 |
2023/01/27 | 1,188 | 1,188 | 1,178 | 1,180 | 154,200 |
2023/01/26 | 1,192 | 1,195 | 1,186 | 1,188 | 125,600 |
2023/01/25 | 1,181 | 1,193 | 1,181 | 1,188 | 145,800 |
2023/01/24 | 1,177 | 1,185 | 1,173 | 1,182 | 154,400 |
2023/01/23 | 1,167 | 1,175 | 1,159 | 1,170 | 201,100 |
2023/01/20 | 1,168 | 1,168 | 1,162 | 1,164 | 155,500 |
2023/01/19 | 1,175 | 1,177 | 1,165 | 1,168 | 159,000 |
2023/01/18 | 1,161 | 1,179 | 1,156 | 1,169 | 157,700 |
2023/01/17 | 1,144 | 1,157 | 1,143 | 1,153 | 166,600 |
2023/01/16 | 1,137 | 1,149 | 1,136 | 1,144 | 169,900 |
2023/01/13 | 1,147 | 1,157 | 1,146 | 1,146 | 198,100 |
2023/01/12 | 1,147 | 1,156 | 1,144 | 1,148 | 184,000 |
2023/01/11 | 1,151 | 1,158 | 1,150 | 1,150 | 231,400 |
2023/01/10 | 1,145 | 1,158 | 1,141 | 1,144 | 186,800 |
2023/01/06 | 1,143 | 1,149 | 1,137 | 1,145 | 279,400 |
2023/01/05 | 1,162 | 1,162 | 1,149 | 1,154 | 259,900 |
2023/01/04 | 1,172 | 1,183 | 1,167 | 1,167 | 269,300 |