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
2026/05/12 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

このページの先頭へ