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
2025/07/30 2,210 2,217 2,208 2,214 3,500
2025/07/29 2,210 2,215 2,200 2,215 5,700
2025/07/28 2,216 2,220 2,210 2,210 6,200
2025/07/25 2,223 2,224 2,214 2,214 6,500
2025/07/24 2,220 2,248 2,220 2,223 4,900
2025/07/23 2,215 2,230 2,215 2,228 3,000
2025/07/22 2,222 2,230 2,212 2,215 2,800
2025/07/18 2,209 2,228 2,207 2,214 2,600
2025/07/17 2,241 2,279 2,210 2,210 6,600
2025/07/16 2,251 2,267 2,233 2,233 6,400
2025/07/15 2,301 2,313 2,280 2,280 6,200
2025/07/14 2,320 2,321 2,301 2,301 10,700
2025/07/11 2,325 2,348 2,296 2,319 11,300
2025/07/10 2,354 2,354 2,325 2,325 2,500
2025/07/09 2,333 2,354 2,315 2,347 2,800
2025/07/08 2,323 2,349 2,309 2,330 3,500
2025/07/07 2,358 2,359 2,312 2,325 4,200
2025/07/04 2,351 2,351 2,310 2,335 3,000
2025/07/03 2,369 2,369 2,345 2,351 4,200
2025/07/02 2,370 2,398 2,350 2,369 5,100
2025/07/01 2,278 2,371 2,278 2,371 6,100
2025/06/30 2,270 2,325 2,260 2,279 12,800
2025/06/27 2,295 2,297 2,256 2,281 4,000
2025/06/26 2,298 2,332 2,295 2,299 4,200
2025/06/25 2,311 2,311 2,295 2,295 4,400
2025/06/24 2,336 2,343 2,315 2,317 6,400
2025/06/23 2,382 2,416 2,310 2,336 11,900
2025/06/20 2,434 2,434 2,404 2,404 5,400
2025/06/19 2,459 2,469 2,409 2,415 13,100
2025/06/18 2,519 2,700 2,462 2,479 49,700
2025/06/17 2,499 2,535 2,431 2,535 10,500
2025/06/16 2,390 2,472 2,390 2,472 6,200
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

このページの先頭へ