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

セプテーニ・ホールディングス(4293)の株価時系列情報

セプテーニ・ホールディングス(4293)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
2026/08/07 496 500 482 495 1,031,700
2026/08/06 515 520 510 520 462,300
2026/08/05 509 510 501 506 238,300
2026/08/04 508 509 500 500 243,900
2026/08/03 513 514 499 508 316,600
2026/07/31 517 523 514 515 364,800
2026/07/30 528 530 518 523 409,900
2026/07/29 517 542 515 532 1,010,400
2026/07/28 502 514 501 510 773,300
2026/07/27 500 505 497 504 315,300
2026/07/24 495 498 489 495 625,700
2026/07/23 494 507 490 504 362,000
2026/07/22 511 511 498 504 615,100
2026/07/21 498 508 494 501 449,900
2026/07/17 513 520 487 490 1,021,800
2026/07/16 510 520 507 509 347,400
2026/07/15 519 524 511 518 448,600
2026/07/14 517 526 517 519 323,900
2026/07/13 504 523 503 517 667,900
2026/07/10 488 508 486 504 464,100
2026/07/09 475 494 474 492 535,200
2026/07/08 488 495 480 488 639,300
2026/07/07 488 497 485 489 449,100
2026/07/06 473 485 472 484 334,000
2026/07/03 476 492 475 477 913,000
2026/07/02 446 478 446 468 2,080,200
2026/07/01 451 454 439 439 426,800
2026/06/30 456 456 445 445 269,700
2026/06/29 454 460 449 452 448,500
2026/06/26 455 458 451 455 679,200
2026/06/25 469 469 456 456 567,900
2026/06/24 471 478 462 465 527,800
2026/06/23 473 473 461 468 725,900
2026/06/22 480 485 473 475 329,900
2026/06/19 479 482 472 478 345,600
2026/06/18 485 486 479 479 140,900
2026/06/17 479 488 478 480 369,000
2026/06/16 483 485 475 479 263,500
2026/06/15 480 486 477 485 350,600
2026/06/12 485 489 474 480 405,500
2026/06/11 476 490 473 487 779,200
2026/06/10 497 498 484 484 514,300
2026/06/09 512 512 490 494 476,900
2026/06/08 514 518 498 507 548,000
2026/06/05 512 519 504 512 719,000
2026/06/04 480 492 472 489 969,500
2026/06/03 533 535 499 503 2,310,500
2026/06/02 563 566 541 553 1,224,600
2026/06/01 577 580 564 567 1,174,800
2026/05/29 574 576 561 567 1,228,700
2026/05/28 578 582 564 568 1,164,900
2026/05/27 551 578 548 572 2,164,000
2026/05/26 515 551 510 546 1,996,800
2026/05/25 500 509 494 509 629,100
2026/05/22 492 501 488 498 772,300
2026/05/21 490 511 484 500 2,169,500
2026/05/20 475 484 472 482 884,800
2026/05/19 471 476 469 470 870,000
2026/05/18 455 464 452 463 837,200
2026/05/15 452 463 448 455 779,100
2026/05/14 432 460 430 458 2,549,100
2026/05/13 412 417 408 417 723,400
2026/05/12 414 418 411 412 477,000
2026/05/11 413 416 409 410 418,200
2026/05/08 410 415 409 414 324,600
2026/05/07 419 422 408 408 682,800
2026/05/01 421 424 417 422 172,700
2026/04/30 421 425 418 421 377,400
2026/04/28 426 426 421 425 458,500
2026/04/27 434 434 422 422 478,800
2026/04/24 442 442 434 436 301,400
2026/04/23 437 443 433 441 526,300
2026/04/22 438 446 435 438 976,200
2026/04/21 438 439 429 434 340,700
2026/04/20 434 440 432 436 222,300
2026/04/17 438 442 436 437 206,400
2026/04/16 435 441 435 438 197,700
2026/04/15 436 441 431 434 538,000
2026/04/14 425 434 425 433 751,200
2026/04/13 408 423 408 422 575,000
2026/04/10 423 425 411 411 236,300
2026/04/09 429 429 419 421 216,100
2026/04/08 424 428 424 428 209,700
2026/04/07 421 424 419 421 161,500
2026/04/06 415 420 414 418 147,600
2026/04/03 416 417 412 415 192,500
2026/03/27 415 423 415 422 603,100
2026/03/26 417 419 413 415 369,600
2026/03/25 407 415 405 413 426,000
2026/03/24 406 406 401 403 183,100
2026/03/23 408 408 395 398 620,300
2026/03/19 415 421 409 411 1,308,500
2026/03/18 417 421 414 421 178,800
2026/03/17 417 421 414 417 206,300
2026/03/16 418 419 413 415 181,700
2026/03/13 420 422 414 418 438,000
2026/03/12 425 429 422 424 284,900
2026/03/11 428 434 427 427 414,300
2026/03/10 425 430 419 430 845,800
2026/03/09 403 418 402 414 403,600
2026/03/06 410 419 410 418 613,800
2026/03/05 405 414 402 411 740,800
2026/03/04 391 396 386 393 962,700
2026/03/03 408 409 391 391 994,500
2026/03/02 411 418 409 414 350,300
2026/02/27 417 418 409 416 606,400
2026/02/26 404 414 401 414 1,095,400
2026/02/25 405 407 401 404 306,800
2026/02/24 405 405 397 404 393,700
2026/02/20 403 404 398 402 449,900
2026/02/19 407 408 401 407 779,600
2026/02/18 400 408 397 407 1,127,100
2026/02/17 392 394 387 388 459,400
2026/02/16 388 396 384 391 839,100
2026/02/13 390 391 379 381 1,807,900
2026/02/12 417 417 395 406 1,933,600
2026/02/10 411 420 410 418 382,400
2026/02/09 415 415 407 408 439,300
2026/02/06 411 413 402 408 1,815,900
2026/02/05 420 422 414 415 906,400
2026/02/04 434 437 418 420 966,400
2026/02/03 440 442 434 438 228,600
2026/02/02 441 442 437 439 290,300
2026/01/30 433 441 431 436 339,800
2026/01/29 433 436 425 432 530,800
2026/01/28 440 440 433 435 540,100
2026/01/27 456 457 443 443 1,047,000
2026/01/26 459 462 456 462 449,200
2026/01/23 467 467 455 457 1,046,800
2026/01/22 439 454 437 443 656,900
2026/01/21 448 449 435 436 702,500
2026/01/20 456 457 449 453 568,300
2026/01/19 458 460 452 455 307,400
2026/01/16 468 469 451 457 843,600
2026/01/15 467 469 458 469 1,014,000
2026/01/14 509 510 449 459 3,257,400
2026/01/13 509 512 502 506 375,700
2026/01/09 511 514 503 507 501,300
2026/01/08 508 513 500 511 690,900
2026/01/07 490 510 487 510 978,700
2026/01/06 473 492 467 487 1,285,000
2026/01/05 490 490 467 473 1,819,400
2025/12/30 480 494 467 489 2,500,800
2025/12/29 450 506 449 485 2,917,000
2025/12/26 470 473 463 466 1,033,600
2025/12/25 447 474 446 469 1,657,600
2025/12/24 446 455 443 454 1,079,500
2025/12/23 450 454 439 446 1,545,400
2025/12/22 433 449 429 445 2,485,000
2025/12/19 415 419 413 419 920,700
2025/12/18 410 415 410 414 295,900
2025/12/17 412 414 411 411 288,800
2025/12/16 417 418 415 415 253,400
2025/12/15 414 417 413 415 295,700
2025/12/12 411 415 411 412 259,200
2025/12/11 411 413 408 408 396,500
2025/12/10 411 413 410 410 291,400
2025/12/09 413 416 411 412 257,300
2025/12/08 411 416 411 415 205,900
2025/12/05 413 414 410 411 184,800
2025/12/04 412 416 412 413 148,600
2025/12/03 415 417 412 415 284,300
2025/12/02 421 423 414 415 200,800
2025/12/01 423 426 418 418 298,900
2025/11/28 419 423 417 421 225,200
2025/11/27 417 419 413 415 166,900
2025/11/26 417 419 414 415 253,100
2025/11/25 425 425 414 415 297,700
2025/11/21 412 418 412 418 172,400
2025/11/20 417 418 412 412 133,300
2025/11/19 415 416 411 411 275,500
2025/11/18 420 425 416 418 427,000
2025/11/17 430 432 421 424 206,900
2025/11/14 423 427 418 424 230,700
2025/11/13 424 436 422 425 738,500
2025/11/12 417 420 415 419 274,300
2025/11/11 412 416 410 416 97,200
2025/11/10 413 415 410 411 153,800
2025/11/07 407 415 407 415 189,600
2025/11/06 411 412 408 411 177,100
2025/11/05 411 411 403 409 170,000
2025/11/04 411 411 407 410 147,700
2025/10/31 411 411 406 409 478,900
2025/10/30 407 410 405 408 187,500
2025/10/29 413 413 403 403 262,800
2025/10/28 412 415 408 410 132,300
2025/10/27 411 415 408 411 246,800
2025/10/24 420 420 410 410 262,000
2025/10/23 414 419 410 417 265,200
2025/10/22 412 415 410 413 233,100
2025/10/21 407 414 406 412 213,100
2025/10/20 405 406 403 406 183,400
2025/10/17 405 407 401 402 257,000
2025/10/16 403 406 401 405 182,300
2025/10/15 405 408 402 402 228,800
2025/10/14 402 405 399 404 256,200
2025/10/10 407 410 405 407 170,800
2025/10/09 411 414 406 407 274,300
2025/10/08 416 417 412 412 156,200
2025/10/07 420 421 417 417 143,400

このページの先頭へ