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

セイヒョー(2872)の株価時系列情報

セイヒョー(2872)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
2026/07/06 2,025 2,045 2,020 2,027 3,300
2026/07/03 1,994 2,003 1,988 2,002 8,800
2026/07/02 1,995 2,010 1,995 1,998 3,300
2026/07/01 2,026 2,027 1,995 1,995 7,000
2026/06/30 2,010 2,077 2,005 2,005 2,100
2026/06/29 1,990 2,008 1,990 2,008 1,600
2026/06/26 2,032 2,032 1,990 1,990 10,600
2026/06/25 2,032 2,040 2,024 2,036 4,500
2026/06/24 2,057 2,067 2,031 2,031 1,600
2026/06/22 2,070 2,078 2,045 2,057 2,100
2026/06/19 2,019 2,040 2,019 2,035 2,400
2026/06/18 2,078 2,081 2,030 2,033 11,000
2026/06/17 2,145 2,161 2,078 2,078 1,700
2026/06/16 2,140 2,144 2,101 2,144 2,100
2026/06/15 2,165 2,190 2,122 2,186 3,800
2026/06/12 2,146 2,168 2,118 2,160 1,000
2026/06/11 2,100 2,100 2,100 2,100 300
2026/06/10 2,088 2,100 2,034 2,100 4,100
2026/06/09 2,048 2,089 2,048 2,063 800
2026/06/08 2,073 2,091 2,032 2,036 3,000
2026/06/05 2,100 2,160 2,031 2,104 2,000
2026/06/04 2,160 2,160 2,139 2,139 2,400
2026/06/03 2,182 2,200 2,154 2,160 1,600
2026/06/02 2,200 2,200 2,185 2,185 1,100
2026/06/01 2,200 2,206 2,200 2,200 1,100
2026/05/29 2,219 2,219 2,196 2,199 1,900
2026/05/28 2,219 2,220 2,195 2,220 1,200
2026/05/27 2,189 2,217 2,189 2,212 1,400
2026/05/26 2,181 2,210 2,181 2,210 2,100
2026/05/25 2,200 2,226 2,180 2,181 2,000
2026/05/22 2,195 2,200 2,176 2,199 2,400
2026/05/21 2,211 2,229 2,195 2,195 3,300
2026/05/20 2,224 2,235 2,212 2,225 2,600
2026/05/19 2,186 2,224 2,184 2,224 11,100
2026/05/18 2,161 2,185 2,159 2,180 2,700
2026/05/15 2,169 2,177 2,159 2,159 1,900
2026/05/14 2,159 2,186 2,159 2,169 2,300
2026/05/13 2,155 2,159 2,155 2,159 1,300
2026/05/12 2,169 2,175 2,150 2,175 1,800
2026/05/11 2,173 2,173 2,155 2,155 1,600
2026/05/08 2,144 2,164 2,144 2,150 900
2026/05/07 2,121 2,136 2,121 2,136 1,200
2026/05/01 2,110 2,129 2,107 2,129 1,300
2026/04/30 2,168 2,168 2,133 2,133 1,200
2026/04/28 2,186 2,200 2,185 2,200 1,400
2026/04/27 2,120 2,221 2,120 2,186 2,600
2026/04/24 2,192 2,192 2,103 2,120 4,900
2026/04/23 2,215 2,220 2,171 2,171 2,500
2026/04/22 2,238 2,238 2,214 2,217 2,800
2026/04/21 2,239 2,239 2,204 2,239 3,000
2026/04/20 2,200 2,235 2,185 2,235 5,700
2026/04/17 2,165 2,180 2,160 2,180 1,700
2026/04/16 2,151 2,160 2,141 2,160 2,300
2026/04/15 2,149 2,150 2,146 2,150 2,400
2026/04/14 2,125 2,149 2,125 2,149 2,000
2026/04/13 2,124 2,147 2,081 2,125 5,200
2026/04/10 2,118 2,118 2,093 2,101 1,600
2026/04/09 2,080 2,117 2,080 2,117 3,200
2026/04/08 2,097 2,098 2,071 2,092 800
2026/04/07 2,063 2,100 2,063 2,097 2,800
2026/04/06 2,056 2,068 2,056 2,068 1,100
2026/04/03 2,035 2,057 2,030 2,056 1,600
2026/03/27 2,039 2,064 2,039 2,060 1,500
2026/03/26 2,044 2,048 2,026 2,048 1,800
2026/03/25 2,038 2,042 2,038 2,042 800
2026/03/24 2,021 2,042 2,021 2,037 1,100
2026/03/23 2,023 2,025 2,020 2,021 2,500
2026/03/19 2,029 2,041 2,029 2,031 1,500
2026/03/18 2,031 2,031 2,029 2,029 200
2026/03/17 2,065 2,065 2,005 2,034 4,300
2026/03/16 2,020 2,029 2,005 2,015 1,400
2026/03/13 2,025 2,039 2,017 2,039 1,100
2026/03/12 2,040 2,050 2,032 2,032 800
2026/03/11 2,036 2,040 2,036 2,036 900
2026/03/10 2,042 2,042 2,003 2,014 2,100
2026/03/09 2,027 2,042 1,999 2,042 4,800
2026/03/06 2,050 2,055 2,045 2,048 1,700
2026/03/05 2,050 2,050 2,048 2,048 1,000
2026/03/04 2,069 2,069 2,041 2,042 2,400
2026/03/03 2,086 2,089 2,074 2,074 1,600
2026/03/02 2,080 2,080 2,073 2,073 2,100
2026/02/27 2,065 2,072 2,050 2,072 2,300
2026/02/26 2,070 2,088 2,061 2,061 1,700
2026/02/25 2,069 2,070 2,050 2,051 2,800
2026/02/24 2,050 2,050 2,020 2,040 4,900
2026/02/20 2,070 2,070 2,046 2,055 5,100
2026/02/19 2,079 2,080 2,065 2,067 1,800
2026/02/18 2,085 2,093 2,079 2,080 1,900
2026/02/17 2,100 2,100 2,045 2,094 2,000
2026/02/16 2,099 2,110 2,050 2,100 3,700
2026/02/13 2,085 2,085 2,080 2,083 1,400
2026/02/12 2,080 2,080 2,059 2,078 1,600
2026/02/10 2,074 2,078 2,067 2,068 1,300
2026/02/09 2,070 2,072 2,058 2,058 600
2026/02/06 2,060 2,067 2,054 2,057 1,200
2026/02/05 2,061 2,061 2,060 2,060 400
2026/02/04 2,067 2,072 2,067 2,067 1,400
2026/02/03 2,059 2,067 2,056 2,067 1,000
2026/02/02 2,059 2,059 2,040 2,054 1,600
2026/01/30 2,032 2,043 2,032 2,034 800
2026/01/29 2,025 2,044 2,025 2,044 1,000
2026/01/28 2,039 2,045 2,039 2,045 500
2026/01/27 2,039 2,039 2,033 2,039 1,400
2026/01/26 2,045 2,046 2,036 2,040 1,900
2026/01/23 2,044 2,047 2,044 2,047 1,300
2026/01/22 2,032 2,047 2,031 2,042 1,400
2026/01/21 2,030 2,044 2,030 2,044 1,200
2026/01/20 2,019 2,028 2,016 2,028 1,000
2026/01/19 2,008 2,010 2,003 2,010 1,100
2026/01/16 2,025 2,025 2,003 2,010 1,300
2026/01/15 2,006 2,032 2,006 2,025 900
2026/01/14 2,006 2,007 1,995 2,006 3,300
2026/01/13 2,005 2,013 2,003 2,004 7,400
2026/01/09 2,051 2,070 2,051 2,053 3,900
2026/01/08 2,072 2,075 2,036 2,070 2,300
2026/01/07 2,075 2,078 2,055 2,066 1,400
2026/01/06 2,077 2,080 2,053 2,075 2,300
2026/01/05 2,041 2,077 2,041 2,077 3,700
2025/12/30 2,004 2,023 2,004 2,023 2,400
2025/12/29 1,987 2,004 1,983 2,004 1,900
2025/12/26 1,993 1,997 1,972 1,991 3,100
2025/12/25 1,992 2,009 1,981 1,993 3,900
2025/12/24 1,996 1,996 1,974 1,974 2,100
2025/12/23 1,971 1,989 1,971 1,989 3,600
2025/12/22 1,980 2,001 1,980 1,992 5,800
2025/12/19 1,975 1,990 1,967 1,979 1,900
2025/12/18 1,965 1,986 1,957 1,967 3,200
2025/12/17 1,952 1,960 1,952 1,960 1,900
2025/12/16 1,953 1,959 1,946 1,959 1,300
2025/12/15 1,945 1,960 1,945 1,958 1,300
2025/12/12 1,945 1,947 1,943 1,943 800
2025/12/11 1,946 1,950 1,944 1,947 1,700
2025/12/10 1,944 1,947 1,944 1,946 1,800
2025/12/09 1,948 1,948 1,940 1,944 1,500
2025/12/08 1,947 1,948 1,939 1,948 2,000
2025/12/05 1,947 1,947 1,942 1,943 1,000
2025/12/04 1,947 1,948 1,945 1,945 1,200
2025/12/03 1,948 1,948 1,939 1,948 600
2025/12/02 1,950 1,950 1,940 1,945 1,200
2025/12/01 1,953 1,953 1,940 1,950 3,600
2025/11/28 1,950 1,954 1,941 1,954 1,200
2025/11/27 1,951 1,951 1,940 1,950 1,300
2025/11/26 1,929 1,940 1,929 1,940 600
2025/11/25 1,925 1,931 1,925 1,931 1,100
2025/11/21 1,925 1,940 1,924 1,924 1,400
2025/11/20 1,927 1,949 1,927 1,945 700
2025/11/19 1,927 1,935 1,923 1,923 2,600
2025/11/18 1,941 1,948 1,923 1,923 5,600
2025/11/17 1,948 1,950 1,940 1,942 3,700
2025/11/14 1,948 1,948 1,946 1,948 300
2025/11/13 1,941 1,950 1,940 1,941 1,500
2025/11/12 1,950 1,950 1,940 1,941 600
2025/11/11 1,947 1,950 1,946 1,950 5,600
2025/11/10 1,940 1,948 1,935 1,940 1,000
2025/11/07 1,946 1,946 1,946 1,946 300
2025/11/06 1,936 1,950 1,936 1,948 1,200
2025/11/05 1,923 1,941 1,923 1,941 1,200
2025/11/04 1,935 1,940 1,923 1,923 3,400
2025/10/31 1,950 1,950 1,935 1,935 1,600
2025/10/30 1,950 1,950 1,945 1,945 1,600
2025/10/29 1,977 1,977 1,950 1,950 2,100
2025/10/28 1,971 1,971 1,961 1,961 1,800
2025/10/27 1,973 1,973 1,967 1,971 1,400
2025/10/24 1,995 1,995 1,945 1,971 6,200
2025/10/23 1,935 1,970 1,931 1,970 4,100
2025/10/22 1,945 1,957 1,933 1,941 2,200
2025/10/21 1,934 1,949 1,934 1,934 3,200
2025/10/20 1,942 1,987 1,930 1,935 7,800
2025/10/17 1,950 1,950 1,936 1,946 4,700
2025/10/16 1,991 1,991 1,950 1,954 8,500
2025/10/15 2,058 2,058 1,992 1,995 16,700
2025/10/14 2,083 2,087 2,056 2,072 5,000
2025/10/10 2,090 2,097 2,074 2,097 3,600
2025/10/09 2,099 2,113 2,097 2,101 4,100
2025/10/08 2,076 2,096 2,076 2,083 1,200
2025/10/07 2,107 2,107 2,076 2,076 2,700
2025/10/06 2,089 2,105 2,082 2,092 4,600
2025/10/03 2,057 2,074 2,057 2,069 2,000
2025/10/02 2,055 2,089 2,055 2,059 1,300
2025/10/01 2,092 2,092 2,043 2,050 2,400
2025/09/30 2,068 2,100 2,068 2,100 6,000
2025/09/29 2,042 2,051 2,042 2,050 4,300
2025/09/26 2,059 2,066 2,050 2,050 4,100
2025/09/25 2,058 2,059 2,057 2,059 1,600
2025/09/24 2,055 2,059 2,043 2,043 1,600
2025/09/22 2,053 2,054 2,048 2,053 2,900
2025/09/19 2,064 2,067 2,051 2,053 1,600
2025/09/18 2,068 2,068 2,055 2,057 1,800
2025/09/17 2,069 2,069 2,055 2,065 800
2025/09/16 2,050 2,071 2,050 2,071 700
2025/09/12 2,052 2,052 2,050 2,050 1,200
2025/09/11 2,053 2,058 2,050 2,053 1,200
2025/09/10 2,078 2,092 2,053 2,053 2,300
2025/09/09 2,051 2,079 2,051 2,075 2,900
2025/09/08 2,059 2,069 2,034 2,050 5,500
2025/09/05 2,114 2,117 2,063 2,064 12,600
2025/09/04 2,120 2,122 2,115 2,118 1,900
2025/09/03 2,155 2,155 2,120 2,129 4,800
2025/09/02 2,170 2,173 2,153 2,153 5,200
2025/09/01 2,179 2,179 2,171 2,171 3,700

このページの先頭へ