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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,370 | 2,370 | 2,351 | 2,370 | 3,000 |
| 2025/06/12 | 2,365 | 2,365 | 2,362 | 2,362 | 800 |
| 2025/06/11 | 2,366 | 2,369 | 2,365 | 2,365 | 1,100 |
| 2025/06/10 | 2,360 | 2,380 | 2,360 | 2,366 | 2,000 |
| 2025/06/09 | 2,377 | 2,377 | 2,366 | 2,366 | 200 |
| 2025/06/06 | 2,377 | 2,377 | 2,377 | 2,377 | 1,400 |
| 2025/06/05 | 2,395 | 2,395 | 2,358 | 2,377 | 2,000 |
| 2025/06/04 | 2,355 | 2,373 | 2,355 | 2,360 | 1,400 |
| 2025/06/03 | 2,380 | 2,385 | 2,353 | 2,365 | 1,800 |
| 2025/06/02 | 2,327 | 2,369 | 2,327 | 2,369 | 2,500 |
| 2025/05/30 | 2,346 | 2,350 | 2,325 | 2,326 | 900 |
| 2025/05/29 | 2,359 | 2,359 | 2,324 | 2,330 | 400 |
| 2025/05/28 | 2,313 | 2,362 | 2,313 | 2,326 | 1,300 |
| 2025/05/27 | 2,372 | 2,372 | 2,360 | 2,363 | 700 |
| 2025/05/26 | 2,337 | 2,350 | 2,337 | 2,350 | 300 |
| 2025/05/23 | 2,376 | 2,376 | 2,332 | 2,337 | 600 |
| 2025/05/22 | 2,301 | 2,352 | 2,301 | 2,350 | 2,000 |
| 2025/05/21 | 2,375 | 2,375 | 2,311 | 2,311 | 2,900 |
| 2025/05/20 | 2,397 | 2,400 | 2,375 | 2,375 | 2,600 |
| 2025/05/19 | 2,397 | 2,407 | 2,375 | 2,377 | 1,500 |
| 2025/05/16 | 2,380 | 2,409 | 2,380 | 2,399 | 300 |
| 2025/05/15 | 2,415 | 2,415 | 2,376 | 2,376 | 2,400 |
| 2025/05/14 | 2,319 | 2,366 | 2,306 | 2,366 | 2,100 |
| 2025/05/13 | 2,351 | 2,351 | 2,301 | 2,319 | 700 |
| 2025/05/12 | 2,300 | 2,329 | 2,300 | 2,320 | 1,900 |
| 2025/05/09 | 2,338 | 2,338 | 2,270 | 2,280 | 3,000 |
| 2025/05/08 | 2,383 | 2,384 | 2,300 | 2,335 | 3,900 |
| 2025/05/07 | 2,355 | 2,435 | 2,355 | 2,381 | 3,200 |
| 2025/05/02 | 2,355 | 2,396 | 2,310 | 2,355 | 3,200 |
| 2025/05/01 | 2,461 | 2,461 | 2,350 | 2,360 | 5,000 |
| 2025/04/30 | 2,508 | 2,508 | 2,454 | 2,480 | 1,900 |
| 2025/04/28 | 2,479 | 2,495 | 2,479 | 2,484 | 2,200 |
| 2025/04/25 | 2,494 | 2,494 | 2,452 | 2,469 | 2,900 |
| 2025/04/24 | 2,455 | 2,455 | 2,450 | 2,450 | 1,000 |
| 2025/04/23 | 2,500 | 2,500 | 2,451 | 2,451 | 3,400 |
| 2025/04/22 | 2,448 | 2,487 | 2,443 | 2,479 | 2,000 |
| 2025/04/21 | 2,537 | 2,537 | 2,447 | 2,467 | 4,900 |
| 2025/04/18 | 2,437 | 2,500 | 2,437 | 2,500 | 4,900 |
| 2025/04/17 | 2,399 | 2,420 | 2,397 | 2,418 | 3,600 |
| 2025/04/16 | 2,408 | 2,408 | 2,345 | 2,398 | 2,200 |
| 2025/04/15 | 2,349 | 2,408 | 2,332 | 2,408 | 8,100 |
| 2025/04/14 | 2,348 | 2,350 | 2,250 | 2,322 | 6,200 |
| 2025/04/11 | 2,220 | 2,300 | 2,220 | 2,300 | 5,300 |
| 2025/04/10 | 2,289 | 2,290 | 2,207 | 2,207 | 1,700 |
| 2025/04/09 | 2,150 | 2,200 | 2,100 | 2,115 | 3,300 |
| 2025/04/08 | 2,150 | 2,223 | 2,150 | 2,222 | 2,400 |
| 2025/04/07 | 2,003 | 2,175 | 2,003 | 2,066 | 6,200 |
| 2025/04/04 | 2,264 | 2,264 | 2,135 | 2,253 | 4,000 |
| 2025/04/03 | 2,255 | 2,300 | 2,210 | 2,275 | 2,300 |
| 2025/04/02 | 2,280 | 2,330 | 2,276 | 2,330 | 700 |
| 2025/04/01 | 2,326 | 2,390 | 2,292 | 2,292 | 3,000 |
| 2025/03/31 | 2,339 | 2,339 | 2,300 | 2,310 | 2,900 |
| 2025/03/28 | 2,314 | 2,350 | 2,299 | 2,350 | 3,600 |
| 2025/03/27 | 2,310 | 2,347 | 2,296 | 2,314 | 2,700 |
| 2025/03/26 | 2,250 | 2,325 | 2,220 | 2,308 | 3,900 |
| 2025/03/25 | 2,340 | 2,340 | 2,262 | 2,262 | 2,400 |
| 2025/03/24 | 2,405 | 2,410 | 2,335 | 2,340 | 3,400 |
| 2025/03/21 | 2,393 | 2,404 | 2,381 | 2,404 | 4,000 |
| 2025/03/19 | 2,346 | 2,400 | 2,346 | 2,380 | 5,100 |
| 2025/03/18 | 2,297 | 2,345 | 2,293 | 2,345 | 5,000 |
| 2025/03/17 | 2,300 | 2,308 | 2,270 | 2,292 | 5,700 |
| 2025/03/14 | 2,278 | 2,285 | 2,271 | 2,285 | 2,600 |
| 2025/03/13 | 2,267 | 2,285 | 2,251 | 2,269 | 3,100 |
| 2025/03/12 | 2,245 | 2,260 | 2,245 | 2,250 | 1,300 |
| 2025/03/11 | 2,242 | 2,261 | 2,227 | 2,245 | 1,200 |
| 2025/03/10 | 2,221 | 2,300 | 2,221 | 2,243 | 4,100 |
| 2025/03/07 | 2,162 | 2,236 | 2,160 | 2,221 | 4,800 |
| 2025/03/06 | 2,150 | 2,156 | 2,139 | 2,156 | 800 |
| 2025/03/05 | 2,149 | 2,149 | 2,135 | 2,149 | 600 |
| 2025/03/04 | 2,146 | 2,146 | 2,126 | 2,131 | 800 |
| 2025/03/03 | 2,108 | 2,135 | 2,099 | 2,135 | 2,500 |
| 2025/02/28 | 2,126 | 2,126 | 2,106 | 2,108 | 900 |
| 2025/02/27 | 2,144 | 2,178 | 2,098 | 2,176 | 1,900 |
| 2025/02/26 | 2,145 | 2,189 | 2,111 | 2,178 | 2,000 |
| 2025/02/25 | 2,195 | 2,200 | 2,145 | 2,145 | 3,500 |
| 2025/02/21 | 2,128 | 2,198 | 2,128 | 2,198 | 2,100 |
| 2025/02/20 | 2,139 | 2,149 | 2,123 | 2,131 | 2,800 |
| 2025/02/19 | 2,100 | 2,125 | 2,100 | 2,125 | 1,300 |
| 2025/02/18 | 2,130 | 2,132 | 2,100 | 2,100 | 2,100 |
| 2025/02/17 | 2,058 | 2,140 | 2,058 | 2,110 | 5,000 |
| 2025/02/14 | 2,050 | 2,085 | 2,050 | 2,058 | 1,000 |
| 2025/02/13 | 2,030 | 2,088 | 2,030 | 2,088 | 2,500 |
| 2025/02/12 | 2,003 | 2,027 | 2,003 | 2,026 | 1,600 |
| 2025/02/10 | 2,018 | 2,018 | 2,000 | 2,000 | 600 |
| 2025/02/07 | 2,005 | 2,016 | 2,005 | 2,016 | 1,400 |
| 2025/02/06 | 2,001 | 2,005 | 1,995 | 2,005 | 1,800 |
| 2025/02/05 | 2,005 | 2,005 | 2,000 | 2,001 | 500 |
| 2025/02/04 | 2,010 | 2,013 | 2,005 | 2,006 | 1,200 |
| 2025/02/03 | 2,009 | 2,009 | 1,999 | 2,009 | 1,200 |
| 2025/01/31 | 1,994 | 2,009 | 1,994 | 2,009 | 1,600 |
| 2025/01/30 | 1,995 | 2,000 | 1,995 | 1,995 | 600 |
| 2025/01/29 | 2,005 | 2,005 | 1,992 | 1,994 | 500 |
| 2025/01/28 | 2,015 | 2,015 | 2,005 | 2,005 | 500 |
| 2025/01/27 | 1,980 | 2,029 | 1,980 | 1,995 | 900 |
| 2025/01/24 | 1,959 | 1,970 | 1,930 | 1,960 | 2,900 |
| 2025/01/23 | 2,001 | 2,010 | 1,975 | 1,975 | 3,200 |
| 2025/01/22 | 2,015 | 2,029 | 2,007 | 2,007 | 1,500 |
| 2025/01/21 | 2,009 | 2,049 | 2,009 | 2,015 | 1,400 |
| 2025/01/20 | 2,095 | 2,115 | 2,000 | 2,009 | 6,100 |
| 2025/01/17 | 2,115 | 2,117 | 2,088 | 2,092 | 4,300 |
| 2025/01/16 | 2,119 | 2,120 | 2,108 | 2,118 | 1,800 |
| 2025/01/15 | 2,130 | 2,130 | 2,080 | 2,120 | 9,200 |
| 2025/01/14 | 2,042 | 2,050 | 1,985 | 2,050 | 16,800 |
| 2025/01/10 | 2,024 | 2,050 | 1,998 | 2,002 | 6,400 |
| 2025/01/09 | 2,002 | 2,024 | 2,002 | 2,023 | 2,200 |
| 2025/01/08 | 2,023 | 2,023 | 1,984 | 2,002 | 2,900 |
| 2025/01/07 | 1,998 | 2,017 | 1,973 | 2,008 | 4,700 |
| 2025/01/06 | 1,936 | 1,958 | 1,930 | 1,958 | 3,500 |
| 2024/12/30 | 1,917 | 1,947 | 1,917 | 1,936 | 2,600 |
| 2024/12/27 | 1,907 | 1,921 | 1,905 | 1,911 | 1,700 |
| 2024/12/26 | 1,895 | 1,915 | 1,895 | 1,915 | 2,800 |
| 2024/12/25 | 1,915 | 1,915 | 1,891 | 1,891 | 2,600 |
| 2024/12/24 | 1,894 | 1,916 | 1,890 | 1,915 | 2,800 |
| 2024/12/23 | 1,886 | 1,913 | 1,884 | 1,890 | 3,500 |
| 2024/12/20 | 1,895 | 1,913 | 1,893 | 1,900 | 2,200 |
| 2024/12/19 | 1,888 | 1,901 | 1,861 | 1,890 | 1,000 |
| 2024/12/18 | 1,867 | 1,910 | 1,867 | 1,906 | 3,600 |
| 2024/12/17 | 1,850 | 1,860 | 1,846 | 1,860 | 2,800 |
| 2024/12/16 | 1,843 | 1,850 | 1,836 | 1,850 | 700 |
| 2024/12/13 | 1,838 | 1,843 | 1,835 | 1,843 | 900 |
| 2024/12/12 | 1,830 | 1,839 | 1,829 | 1,838 | 900 |
| 2024/12/11 | 1,840 | 1,841 | 1,830 | 1,830 | 1,500 |
| 2024/12/10 | 1,841 | 1,849 | 1,838 | 1,838 | 900 |
| 2024/12/09 | 1,843 | 1,852 | 1,840 | 1,841 | 700 |
| 2024/12/06 | 1,839 | 1,860 | 1,838 | 1,838 | 3,900 |
| 2024/12/05 | 1,850 | 1,850 | 1,831 | 1,839 | 500 |
| 2024/12/04 | 1,849 | 1,850 | 1,826 | 1,850 | 800 |
| 2024/12/03 | 1,850 | 1,856 | 1,849 | 1,849 | 3,000 |
| 2024/12/02 | 1,845 | 1,845 | 1,810 | 1,815 | 1,300 |
| 2024/11/29 | 1,825 | 1,825 | 1,806 | 1,810 | 900 |
| 2024/11/28 | 1,811 | 1,812 | 1,809 | 1,810 | 1,100 |
| 2024/11/27 | 1,820 | 1,843 | 1,811 | 1,811 | 1,400 |
| 2024/11/26 | 1,844 | 1,844 | 1,817 | 1,817 | 1,000 |
| 2024/11/25 | 1,847 | 1,847 | 1,826 | 1,826 | 600 |
| 2024/11/22 | 1,805 | 1,823 | 1,805 | 1,823 | 700 |
| 2024/11/21 | 1,825 | 1,826 | 1,805 | 1,814 | 1,600 |
| 2024/11/20 | 1,836 | 1,836 | 1,828 | 1,828 | 1,100 |
| 2024/11/19 | 1,838 | 1,838 | 1,832 | 1,835 | 600 |
| 2024/11/18 | 1,832 | 1,848 | 1,832 | 1,848 | 1,900 |
| 2024/11/15 | 1,855 | 1,856 | 1,853 | 1,853 | 1,100 |
| 2024/11/14 | 1,870 | 1,870 | 1,856 | 1,859 | 1,200 |
| 2024/11/13 | 1,853 | 1,870 | 1,853 | 1,870 | 1,000 |
| 2024/11/12 | 1,885 | 1,885 | 1,856 | 1,856 | 1,000 |
| 2024/11/11 | 1,888 | 1,889 | 1,856 | 1,870 | 500 |
| 2024/11/08 | 1,890 | 1,890 | 1,866 | 1,889 | 800 |
| 2024/11/07 | 1,890 | 1,890 | 1,875 | 1,875 | 300 |
| 2024/11/06 | 1,888 | 1,902 | 1,879 | 1,879 | 1,100 |
| 2024/11/05 | 1,888 | 1,902 | 1,885 | 1,885 | 900 |
| 2024/11/01 | 1,885 | 1,899 | 1,880 | 1,888 | 900 |
| 2024/10/31 | 1,888 | 1,888 | 1,860 | 1,888 | 1,900 |
| 2024/10/30 | 1,871 | 1,880 | 1,871 | 1,880 | 1,100 |
| 2024/10/29 | 1,863 | 1,871 | 1,846 | 1,871 | 2,200 |
| 2024/10/28 | 1,855 | 1,864 | 1,840 | 1,864 | 1,400 |
| 2024/10/25 | 1,851 | 1,851 | 1,840 | 1,850 | 900 |
| 2024/10/24 | 1,859 | 1,859 | 1,830 | 1,833 | 900 |
| 2024/10/23 | 1,830 | 1,860 | 1,825 | 1,860 | 2,500 |
| 2024/10/22 | 1,850 | 1,858 | 1,830 | 1,830 | 1,200 |
| 2024/10/21 | 1,856 | 1,861 | 1,835 | 1,861 | 900 |
| 2024/10/18 | 1,859 | 1,859 | 1,831 | 1,856 | 2,000 |
| 2024/10/17 | 1,850 | 1,874 | 1,835 | 1,856 | 1,400 |
| 2024/10/16 | 1,825 | 1,850 | 1,815 | 1,850 | 2,000 |
| 2024/10/15 | 1,855 | 1,855 | 1,814 | 1,835 | 2,400 |
| 2024/10/11 | 1,909 | 1,915 | 1,839 | 1,851 | 7,800 |
| 2024/10/10 | 1,889 | 1,960 | 1,873 | 1,907 | 9,300 |
| 2024/10/09 | 1,872 | 1,891 | 1,870 | 1,888 | 1,600 |
| 2024/10/08 | 1,870 | 1,883 | 1,855 | 1,869 | 1,500 |
| 2024/10/07 | 1,895 | 1,895 | 1,870 | 1,870 | 1,500 |
| 2024/10/04 | 1,859 | 1,920 | 1,859 | 1,870 | 5,100 |
| 2024/10/03 | 1,840 | 1,854 | 1,814 | 1,851 | 2,600 |
| 2024/10/02 | 1,822 | 1,858 | 1,821 | 1,840 | 1,500 |
| 2024/10/01 | 1,842 | 1,843 | 1,817 | 1,817 | 1,000 |
| 2024/09/30 | 1,820 | 1,823 | 1,804 | 1,807 | 1,400 |
| 2024/09/27 | 1,812 | 1,842 | 1,812 | 1,842 | 1,200 |
| 2024/09/26 | 1,820 | 1,826 | 1,803 | 1,807 | 2,300 |
| 2024/09/25 | 1,820 | 1,849 | 1,810 | 1,811 | 2,400 |
| 2024/09/24 | 1,850 | 1,850 | 1,808 | 1,820 | 2,200 |
| 2024/09/20 | 1,842 | 1,850 | 1,808 | 1,850 | 4,500 |
| 2024/09/19 | 1,803 | 1,810 | 1,801 | 1,802 | 1,600 |
| 2024/09/18 | 1,815 | 1,815 | 1,800 | 1,800 | 300 |
| 2024/09/17 | 1,794 | 1,815 | 1,794 | 1,815 | 1,200 |
| 2024/09/13 | 1,824 | 1,824 | 1,784 | 1,800 | 900 |
| 2024/09/12 | 1,770 | 1,828 | 1,770 | 1,827 | 4,200 |
| 2024/09/11 | 1,800 | 1,800 | 1,763 | 1,763 | 4,400 |
| 2024/09/10 | 1,817 | 1,817 | 1,785 | 1,800 | 4,200 |
| 2024/09/09 | 1,840 | 1,840 | 1,777 | 1,817 | 6,500 |
| 2024/09/06 | 1,905 | 1,908 | 1,813 | 1,840 | 8,600 |
| 2024/09/05 | 1,898 | 1,935 | 1,880 | 1,889 | 3,400 |
| 2024/09/04 | 1,896 | 1,910 | 1,860 | 1,896 | 6,000 |
| 2024/09/03 | 1,952 | 1,988 | 1,894 | 1,937 | 8,500 |
| 2024/09/02 | 2,059 | 2,059 | 1,942 | 1,952 | 14,100 |
| 2024/08/30 | 2,102 | 2,129 | 2,060 | 2,061 | 6,300 |
| 2024/08/29 | 2,139 | 2,205 | 2,080 | 2,101 | 27,900 |
| 2024/08/28 | 2,334 | 2,395 | 2,296 | 2,339 | 13,600 |
| 2024/08/27 | 2,281 | 2,312 | 2,270 | 2,294 | 7,300 |
| 2024/08/26 | 2,289 | 2,300 | 2,266 | 2,282 | 3,100 |
| 2024/08/23 | 2,300 | 2,329 | 2,277 | 2,277 | 7,600 |
| 2024/08/22 | 2,298 | 2,327 | 2,267 | 2,293 | 6,100 |
| 2024/08/21 | 2,280 | 2,280 | 2,265 | 2,279 | 1,800 |
| 2024/08/20 | 2,323 | 2,323 | 2,280 | 2,280 | 4,800 |
| 2024/08/19 | 2,310 | 2,326 | 2,289 | 2,309 | 2,500 |