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 |
|---|---|---|---|---|---|
| 2025/07/31 | 435 | 445 | 434 | 445 | 496,900 |
| 2025/07/30 | 434 | 435 | 431 | 434 | 200,800 |
| 2025/07/29 | 434 | 435 | 431 | 434 | 159,500 |
| 2025/07/28 | 438 | 439 | 431 | 435 | 219,900 |
| 2025/07/25 | 439 | 440 | 435 | 439 | 423,200 |
| 2025/07/24 | 434 | 438 | 434 | 437 | 408,200 |
| 2025/07/23 | 430 | 434 | 427 | 433 | 474,300 |
| 2025/07/22 | 425 | 427 | 422 | 425 | 235,200 |
| 2025/07/18 | 431 | 433 | 425 | 425 | 192,800 |
| 2025/07/17 | 427 | 431 | 426 | 429 | 207,700 |
| 2025/07/16 | 426 | 430 | 425 | 425 | 195,500 |
| 2025/07/15 | 430 | 432 | 425 | 426 | 275,900 |
| 2025/07/14 | 425 | 432 | 425 | 430 | 204,300 |
| 2025/07/11 | 427 | 430 | 425 | 426 | 154,000 |
| 2025/07/10 | 430 | 432 | 425 | 427 | 212,800 |
| 2025/07/09 | 420 | 428 | 420 | 428 | 235,000 |
| 2025/07/08 | 416 | 421 | 416 | 421 | 157,700 |
| 2025/07/07 | 420 | 423 | 412 | 417 | 461,100 |
| 2025/07/04 | 418 | 422 | 416 | 417 | 186,200 |
| 2025/07/03 | 420 | 424 | 416 | 418 | 278,200 |
| 2025/07/02 | 421 | 427 | 420 | 420 | 307,000 |
| 2025/07/01 | 422 | 428 | 422 | 426 | 227,500 |
| 2025/06/30 | 425 | 431 | 423 | 423 | 347,300 |
| 2025/06/27 | 426 | 431 | 422 | 424 | 338,200 |
| 2025/06/26 | 428 | 431 | 422 | 423 | 420,500 |
| 2025/06/25 | 430 | 433 | 425 | 429 | 445,500 |
| 2025/06/24 | 423 | 438 | 420 | 430 | 936,600 |
| 2025/06/23 | 416 | 420 | 415 | 418 | 251,900 |
| 2025/06/20 | 422 | 423 | 413 | 418 | 1,081,200 |
| 2025/06/19 | 415 | 422 | 415 | 420 | 363,100 |
| 2025/06/18 | 416 | 423 | 413 | 419 | 480,800 |
| 2025/06/17 | 409 | 420 | 408 | 418 | 1,372,400 |
| 2025/06/16 | 396 | 403 | 394 | 401 | 303,000 |
| 2025/06/13 | 400 | 400 | 393 | 395 | 333,400 |
| 2025/06/12 | 398 | 405 | 398 | 402 | 199,600 |
| 2025/06/11 | 400 | 408 | 396 | 400 | 509,900 |
| 2025/06/10 | 397 | 405 | 395 | 400 | 379,900 |
| 2025/06/09 | 399 | 399 | 393 | 396 | 224,500 |
| 2025/06/06 | 396 | 404 | 395 | 399 | 490,000 |
| 2025/06/05 | 390 | 400 | 389 | 396 | 645,200 |
| 2025/06/04 | 388 | 391 | 385 | 389 | 278,000 |
| 2025/06/03 | 382 | 387 | 380 | 387 | 509,800 |
| 2025/06/02 | 385 | 385 | 378 | 381 | 272,500 |
| 2025/05/30 | 385 | 389 | 382 | 383 | 306,100 |
| 2025/05/29 | 384 | 390 | 384 | 385 | 177,100 |
| 2025/05/28 | 386 | 387 | 382 | 384 | 257,700 |
| 2025/05/27 | 384 | 386 | 382 | 386 | 175,400 |
| 2025/05/26 | 382 | 386 | 381 | 383 | 271,900 |
| 2025/05/23 | 382 | 387 | 382 | 383 | 542,000 |
| 2025/05/22 | 390 | 392 | 387 | 390 | 217,000 |
| 2025/05/21 | 400 | 400 | 391 | 392 | 389,500 |
| 2025/05/20 | 388 | 390 | 383 | 389 | 364,800 |
| 2025/05/19 | 391 | 391 | 383 | 388 | 396,600 |
| 2025/05/16 | 400 | 402 | 387 | 391 | 947,000 |
| 2025/05/15 | 398 | 417 | 391 | 406 | 1,375,200 |
| 2025/05/14 | 396 | 401 | 389 | 396 | 1,406,200 |
| 2025/05/13 | 382 | 397 | 378 | 395 | 1,132,300 |
| 2025/05/12 | 376 | 381 | 372 | 375 | 421,200 |
| 2025/05/09 | 361 | 380 | 360 | 375 | 1,075,700 |
| 2025/05/08 | 357 | 360 | 354 | 360 | 219,000 |
| 2025/05/07 | 358 | 361 | 358 | 359 | 128,000 |
| 2025/05/02 | 364 | 365 | 358 | 358 | 189,700 |
| 2025/05/01 | 366 | 367 | 361 | 364 | 117,000 |
| 2025/04/30 | 368 | 368 | 363 | 364 | 157,900 |
| 2025/04/28 | 364 | 370 | 364 | 369 | 124,700 |
| 2025/04/25 | 367 | 368 | 361 | 364 | 181,700 |
| 2025/04/24 | 369 | 371 | 366 | 366 | 124,100 |
| 2025/04/23 | 369 | 370 | 364 | 368 | 134,900 |
| 2025/04/22 | 368 | 374 | 366 | 369 | 244,800 |
| 2025/04/21 | 370 | 371 | 363 | 366 | 280,300 |
| 2025/04/18 | 347 | 368 | 345 | 364 | 490,800 |
| 2025/04/17 | 339 | 347 | 337 | 345 | 256,600 |
| 2025/04/16 | 339 | 341 | 335 | 339 | 362,200 |
| 2025/04/15 | 339 | 342 | 337 | 337 | 210,500 |
| 2025/04/14 | 340 | 343 | 337 | 338 | 161,700 |
| 2025/04/11 | 330 | 338 | 328 | 336 | 540,700 |
| 2025/04/10 | 348 | 348 | 340 | 343 | 534,200 |
| 2025/04/09 | 331 | 334 | 324 | 330 | 393,800 |
| 2025/04/08 | 338 | 344 | 337 | 339 | 324,200 |
| 2025/04/07 | 330 | 338 | 321 | 326 | 673,500 |
| 2025/04/04 | 357 | 362 | 352 | 358 | 647,200 |
| 2025/04/03 | 358 | 365 | 356 | 365 | 374,500 |
| 2025/04/02 | 368 | 368 | 360 | 366 | 302,700 |
| 2025/04/01 | 363 | 369 | 362 | 365 | 207,500 |
| 2025/03/31 | 373 | 373 | 362 | 362 | 389,400 |
| 2025/03/28 | 370 | 378 | 367 | 374 | 547,400 |
| 2025/03/27 | 370 | 375 | 369 | 374 | 416,300 |
| 2025/03/26 | 367 | 371 | 364 | 369 | 841,400 |
| 2025/03/25 | 370 | 370 | 362 | 366 | 349,200 |
| 2025/03/24 | 369 | 370 | 364 | 365 | 408,100 |
| 2025/03/21 | 370 | 373 | 361 | 364 | 613,800 |
| 2025/03/19 | 365 | 372 | 355 | 359 | 1,161,100 |
| 2025/03/18 | 345 | 349 | 343 | 346 | 307,600 |
| 2025/03/17 | 341 | 345 | 341 | 342 | 321,000 |
| 2025/03/14 | 341 | 342 | 338 | 340 | 223,300 |
| 2025/03/13 | 338 | 343 | 337 | 343 | 313,000 |
| 2025/03/12 | 331 | 344 | 331 | 338 | 445,100 |
| 2025/03/11 | 331 | 332 | 323 | 330 | 524,400 |
| 2025/03/10 | 335 | 338 | 332 | 333 | 368,600 |
| 2025/03/07 | 333 | 335 | 329 | 335 | 430,600 |
| 2025/03/06 | 332 | 333 | 329 | 333 | 470,800 |
| 2025/03/05 | 330 | 332 | 328 | 328 | 592,300 |
| 2025/03/04 | 338 | 338 | 329 | 334 | 572,200 |
| 2025/03/03 | 337 | 340 | 333 | 338 | 349,800 |
| 2025/02/28 | 341 | 346 | 336 | 336 | 724,500 |
| 2025/02/27 | 347 | 348 | 343 | 346 | 205,500 |
| 2025/02/26 | 353 | 354 | 343 | 348 | 537,100 |
| 2025/02/25 | 353 | 358 | 352 | 358 | 383,900 |
| 2025/02/21 | 354 | 356 | 350 | 351 | 415,400 |
| 2025/02/20 | 358 | 360 | 355 | 358 | 272,000 |
| 2025/02/19 | 361 | 364 | 356 | 358 | 451,300 |
| 2025/02/18 | 365 | 368 | 361 | 366 | 432,100 |
| 2025/02/17 | 371 | 373 | 362 | 363 | 636,700 |
| 2025/02/14 | 376 | 378 | 372 | 373 | 662,800 |
| 2025/02/13 | 394 | 396 | 375 | 379 | 1,560,000 |
| 2025/02/12 | 406 | 406 | 396 | 396 | 657,100 |
| 2025/02/10 | 403 | 405 | 401 | 405 | 281,000 |
| 2025/02/07 | 405 | 407 | 402 | 403 | 283,400 |
| 2025/02/06 | 399 | 407 | 398 | 404 | 508,700 |
| 2025/02/05 | 399 | 400 | 396 | 396 | 258,500 |
| 2025/02/04 | 399 | 401 | 395 | 396 | 405,000 |
| 2025/02/03 | 399 | 400 | 395 | 396 | 375,400 |
| 2025/01/31 | 404 | 404 | 399 | 399 | 365,200 |
| 2025/01/30 | 404 | 406 | 401 | 403 | 393,900 |
| 2025/01/29 | 400 | 406 | 400 | 401 | 438,900 |
| 2025/01/28 | 396 | 403 | 394 | 401 | 492,400 |
| 2025/01/27 | 392 | 396 | 390 | 392 | 355,900 |
| 2025/01/24 | 386 | 391 | 383 | 390 | 646,500 |
| 2025/01/23 | 389 | 391 | 385 | 385 | 412,700 |
| 2025/01/22 | 388 | 391 | 387 | 388 | 636,200 |
| 2025/01/21 | 383 | 386 | 378 | 383 | 537,700 |
| 2025/01/20 | 383 | 384 | 380 | 381 | 484,300 |
| 2025/01/17 | 387 | 389 | 383 | 385 | 668,200 |
| 2025/01/16 | 382 | 388 | 380 | 382 | 866,300 |
| 2025/01/15 | 374 | 377 | 371 | 376 | 664,900 |
| 2025/01/14 | 381 | 382 | 371 | 371 | 876,900 |
| 2025/01/10 | 388 | 390 | 380 | 380 | 710,000 |
| 2025/01/09 | 389 | 394 | 387 | 394 | 736,900 |
| 2025/01/08 | 393 | 397 | 388 | 388 | 978,700 |
| 2025/01/07 | 394 | 396 | 390 | 393 | 965,300 |
| 2025/01/06 | 396 | 396 | 382 | 394 | 1,726,900 |
| 2024/12/30 | 394 | 400 | 392 | 396 | 1,311,800 |
| 2024/12/27 | 391 | 402 | 389 | 395 | 3,608,700 |
| 2024/12/26 | 430 | 434 | 428 | 430 | 3,361,300 |
| 2024/12/25 | 437 | 439 | 430 | 433 | 1,407,300 |
| 2024/12/24 | 439 | 439 | 434 | 437 | 1,078,000 |
| 2024/12/23 | 444 | 448 | 439 | 440 | 1,838,400 |
| 2024/12/20 | 442 | 449 | 440 | 445 | 1,259,200 |
| 2024/12/19 | 446 | 449 | 440 | 442 | 2,573,200 |
| 2024/12/18 | 455 | 459 | 447 | 452 | 1,506,500 |
| 2024/12/17 | 456 | 461 | 454 | 455 | 1,197,000 |
| 2024/12/16 | 460 | 466 | 451 | 462 | 2,193,000 |
| 2024/12/13 | 469 | 471 | 463 | 465 | 1,924,200 |
| 2024/12/12 | 474 | 475 | 467 | 471 | 1,319,400 |
| 2024/12/11 | 472 | 476 | 468 | 472 | 908,000 |
| 2024/12/10 | 481 | 487 | 475 | 476 | 1,688,600 |
| 2024/12/09 | 465 | 484 | 464 | 480 | 2,453,700 |
| 2024/12/06 | 457 | 463 | 453 | 457 | 644,600 |
| 2024/12/05 | 460 | 462 | 456 | 457 | 543,500 |
| 2024/12/04 | 457 | 464 | 454 | 459 | 1,361,600 |
| 2024/12/03 | 450 | 458 | 449 | 455 | 802,900 |
| 2024/12/02 | 452 | 452 | 445 | 448 | 625,400 |
| 2024/11/29 | 449 | 450 | 443 | 448 | 1,010,400 |
| 2024/11/28 | 454 | 455 | 448 | 450 | 990,900 |
| 2024/11/27 | 456 | 457 | 451 | 454 | 604,600 |
| 2024/11/26 | 452 | 457 | 447 | 457 | 799,700 |
| 2024/11/25 | 459 | 466 | 452 | 452 | 1,380,600 |
| 2024/11/22 | 453 | 458 | 449 | 455 | 1,207,800 |
| 2024/11/21 | 440 | 453 | 437 | 453 | 1,158,900 |
| 2024/11/20 | 430 | 438 | 428 | 438 | 811,100 |
| 2024/11/19 | 427 | 435 | 427 | 430 | 821,100 |
| 2024/11/18 | 423 | 431 | 421 | 428 | 807,700 |
| 2024/11/15 | 424 | 428 | 421 | 427 | 887,800 |
| 2024/11/14 | 429 | 431 | 420 | 421 | 1,153,300 |
| 2024/11/13 | 424 | 434 | 423 | 431 | 879,600 |
| 2024/11/12 | 421 | 429 | 420 | 425 | 837,700 |
| 2024/11/11 | 418 | 424 | 415 | 421 | 1,130,700 |
| 2024/11/08 | 430 | 431 | 415 | 418 | 3,544,000 |
| 2024/11/07 | 441 | 446 | 437 | 441 | 916,000 |
| 2024/11/06 | 435 | 442 | 433 | 436 | 701,200 |
| 2024/11/05 | 439 | 440 | 435 | 437 | 475,100 |
| 2024/11/01 | 445 | 450 | 440 | 440 | 660,700 |
| 2024/10/31 | 449 | 450 | 444 | 448 | 442,100 |
| 2024/10/30 | 452 | 453 | 447 | 450 | 501,100 |
| 2024/10/29 | 445 | 452 | 444 | 449 | 507,400 |
| 2024/10/28 | 430 | 445 | 430 | 444 | 671,900 |
| 2024/10/25 | 437 | 438 | 428 | 429 | 1,001,100 |
| 2024/10/24 | 435 | 440 | 431 | 437 | 719,200 |
| 2024/10/23 | 443 | 447 | 435 | 436 | 1,770,100 |
| 2024/10/22 | 457 | 458 | 448 | 449 | 976,700 |
| 2024/10/21 | 452 | 464 | 451 | 459 | 798,100 |
| 2024/10/18 | 451 | 459 | 449 | 451 | 900,600 |
| 2024/10/17 | 457 | 458 | 450 | 453 | 1,002,800 |
| 2024/10/16 | 457 | 467 | 455 | 456 | 839,400 |
| 2024/10/15 | 455 | 463 | 454 | 462 | 567,100 |
| 2024/10/11 | 453 | 458 | 452 | 455 | 436,600 |
| 2024/10/10 | 454 | 457 | 446 | 454 | 1,044,600 |
| 2024/10/09 | 449 | 456 | 448 | 456 | 578,900 |
| 2024/10/08 | 452 | 454 | 445 | 449 | 1,053,300 |
| 2024/10/07 | 453 | 456 | 451 | 452 | 867,100 |