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 |
---|---|---|---|---|---|
2024/04/19 | 437 | 440 | 420 | 427 | 371,500 |
2024/04/18 | 434 | 444 | 433 | 440 | 188,900 |
2024/04/17 | 450 | 452 | 437 | 437 | 297,900 |
2024/04/16 | 465 | 468 | 450 | 452 | 339,100 |
2024/04/15 | 472 | 477 | 466 | 468 | 168,300 |
2024/04/12 | 479 | 482 | 476 | 477 | 107,500 |
2024/04/11 | 476 | 482 | 471 | 477 | 208,400 |
2024/04/10 | 472 | 480 | 472 | 479 | 217,600 |
2024/04/09 | 478 | 478 | 472 | 477 | 128,800 |
2024/04/08 | 473 | 479 | 473 | 477 | 227,800 |
2024/04/05 | 464 | 473 | 461 | 472 | 246,700 |
2024/04/04 | 466 | 472 | 463 | 471 | 211,000 |
2024/04/03 | 455 | 461 | 452 | 459 | 288,900 |
2024/04/02 | 466 | 466 | 456 | 457 | 195,700 |
2024/04/01 | 468 | 475 | 468 | 469 | 264,600 |
2024/03/29 | 460 | 471 | 460 | 465 | 170,600 |
2024/03/28 | 459 | 463 | 457 | 460 | 201,100 |
2024/03/27 | 467 | 467 | 458 | 459 | 260,200 |
2024/03/26 | 471 | 471 | 462 | 466 | 349,500 |
2024/03/25 | 480 | 480 | 472 | 473 | 366,500 |
2024/03/22 | 470 | 476 | 467 | 475 | 365,300 |
2024/03/21 | 474 | 479 | 471 | 471 | 379,200 |
2024/03/19 | 466 | 477 | 465 | 476 | 376,800 |
2024/03/18 | 462 | 467 | 460 | 466 | 255,500 |
2024/03/15 | 461 | 462 | 452 | 454 | 285,800 |
2024/03/14 | 449 | 458 | 447 | 456 | 220,300 |
2024/03/13 | 450 | 454 | 446 | 453 | 245,300 |
2024/03/12 | 450 | 453 | 438 | 446 | 361,300 |
2024/03/11 | 440 | 457 | 440 | 450 | 441,700 |
2024/03/08 | 444 | 450 | 442 | 444 | 301,900 |
2024/03/07 | 454 | 457 | 444 | 444 | 499,700 |
2024/03/06 | 451 | 456 | 445 | 452 | 491,600 |
2024/03/05 | 453 | 459 | 451 | 457 | 296,100 |
2024/03/04 | 463 | 464 | 451 | 453 | 301,100 |
2024/03/01 | 462 | 467 | 452 | 459 | 529,500 |
2024/02/29 | 465 | 468 | 460 | 468 | 359,500 |
2024/02/28 | 466 | 475 | 464 | 465 | 355,900 |
2024/02/27 | 468 | 478 | 462 | 468 | 344,800 |
2024/02/26 | 465 | 475 | 462 | 468 | 425,300 |
2024/02/22 | 473 | 473 | 464 | 466 | 389,700 |
2024/02/21 | 468 | 474 | 463 | 465 | 243,700 |
2024/02/20 | 473 | 473 | 463 | 465 | 209,900 |
2024/02/19 | 458 | 472 | 447 | 469 | 519,200 |
2024/02/16 | 475 | 479 | 461 | 466 | 558,900 |
2024/02/15 | 493 | 495 | 460 | 470 | 901,100 |
2024/02/14 | 491 | 500 | 485 | 499 | 390,800 |
2024/02/13 | 508 | 509 | 480 | 494 | 985,100 |
2024/02/09 | 507 | 520 | 493 | 512 | 2,059,300 |
2024/02/08 | 489 | 490 | 476 | 488 | 533,500 |
2024/02/07 | 488 | 493 | 482 | 489 | 386,700 |
2024/02/06 | 488 | 493 | 487 | 488 | 236,100 |
2024/02/05 | 490 | 494 | 483 | 493 | 301,200 |
2024/02/02 | 493 | 501 | 492 | 493 | 533,500 |
2024/02/01 | 488 | 492 | 483 | 486 | 277,300 |
2024/01/31 | 494 | 500 | 492 | 496 | 249,500 |
2024/01/30 | 497 | 501 | 493 | 495 | 242,700 |
2024/01/29 | 499 | 500 | 491 | 493 | 236,000 |
2024/01/26 | 493 | 509 | 491 | 503 | 705,400 |
2024/01/25 | 499 | 504 | 496 | 499 | 604,200 |
2024/01/24 | 486 | 489 | 481 | 487 | 229,600 |
2024/01/23 | 497 | 500 | 488 | 488 | 240,800 |
2024/01/22 | 490 | 496 | 484 | 490 | 332,800 |
2024/01/19 | 490 | 496 | 489 | 490 | 283,600 |
2024/01/18 | 479 | 493 | 476 | 489 | 473,500 |
2024/01/17 | 471 | 483 | 468 | 473 | 829,300 |
2024/01/16 | 475 | 480 | 469 | 479 | 304,300 |
2024/01/15 | 472 | 478 | 468 | 475 | 648,400 |
2024/01/12 | 480 | 485 | 471 | 477 | 664,000 |
2024/01/11 | 499 | 499 | 484 | 488 | 772,400 |
2024/01/10 | 507 | 508 | 496 | 500 | 713,600 |
2024/01/09 | 500 | 513 | 495 | 508 | 816,700 |
2024/01/05 | 510 | 510 | 494 | 499 | 741,700 |
2024/01/04 | 517 | 517 | 501 | 513 | 865,300 |
2023/12/29 | 515 | 535 | 504 | 527 | 1,189,100 |
2023/12/28 | 482 | 527 | 478 | 515 | 2,380,200 |
2023/12/27 | 476 | 481 | 472 | 480 | 339,800 |
2023/12/26 | 478 | 487 | 474 | 477 | 451,500 |
2023/12/25 | 481 | 481 | 474 | 474 | 331,000 |
2023/12/22 | 478 | 481 | 473 | 477 | 540,900 |
2023/12/21 | 467 | 487 | 467 | 482 | 837,900 |
2023/12/20 | 456 | 480 | 453 | 470 | 1,720,500 |
2023/12/19 | 468 | 469 | 452 | 454 | 427,000 |
2023/12/18 | 453 | 460 | 450 | 460 | 350,600 |
2023/12/15 | 450 | 457 | 448 | 453 | 540,000 |
2023/12/14 | 458 | 461 | 451 | 453 | 366,400 |
2023/12/13 | 452 | 461 | 451 | 458 | 493,400 |
2023/12/12 | 454 | 455 | 443 | 454 | 1,481,800 |
2023/12/11 | 422 | 438 | 420 | 435 | 422,000 |
2023/12/08 | 424 | 425 | 412 | 421 | 489,900 |
2023/12/07 | 441 | 442 | 416 | 420 | 448,800 |
2023/12/06 | 454 | 458 | 443 | 443 | 405,500 |
2023/12/05 | 458 | 468 | 457 | 462 | 359,400 |
2023/12/04 | 453 | 464 | 452 | 460 | 629,200 |
2023/12/01 | 445 | 453 | 443 | 453 | 358,000 |
2023/11/30 | 444 | 453 | 443 | 450 | 556,300 |
2023/11/29 | 441 | 450 | 440 | 450 | 353,000 |
2023/11/28 | 434 | 444 | 434 | 442 | 399,700 |
2023/11/27 | 430 | 436 | 430 | 436 | 175,800 |
2023/11/24 | 432 | 433 | 426 | 428 | 192,100 |
2023/11/22 | 421 | 435 | 421 | 430 | 249,700 |
2023/11/21 | 428 | 429 | 419 | 424 | 188,600 |
2023/11/20 | 433 | 440 | 426 | 426 | 464,100 |
2023/11/17 | 425 | 432 | 422 | 432 | 320,700 |
2023/11/16 | 417 | 428 | 417 | 426 | 326,000 |
2023/11/15 | 416 | 428 | 412 | 413 | 390,100 |
2023/11/14 | 413 | 416 | 409 | 413 | 443,400 |
2023/11/13 | 437 | 439 | 423 | 427 | 751,800 |
2023/11/10 | 387 | 438 | 383 | 437 | 1,296,600 |
2023/11/09 | 405 | 406 | 394 | 403 | 532,400 |
2023/11/08 | 408 | 416 | 404 | 405 | 453,700 |
2023/11/07 | 415 | 416 | 409 | 409 | 188,000 |
2023/11/06 | 415 | 421 | 406 | 421 | 587,600 |
2023/11/02 | 418 | 421 | 412 | 412 | 418,000 |
2023/11/01 | 423 | 426 | 416 | 417 | 255,600 |
2023/10/31 | 420 | 423 | 417 | 422 | 258,400 |
2023/10/30 | 419 | 419 | 412 | 414 | 241,900 |
2023/10/27 | 410 | 419 | 406 | 419 | 313,700 |
2023/10/26 | 405 | 409 | 401 | 403 | 362,100 |
2023/10/25 | 423 | 423 | 409 | 410 | 542,200 |
2023/10/24 | 412 | 423 | 410 | 423 | 496,800 |
2023/10/23 | 410 | 415 | 407 | 412 | 328,300 |
2023/10/20 | 412 | 417 | 408 | 416 | 334,700 |
2023/10/19 | 402 | 412 | 402 | 411 | 264,600 |
2023/10/18 | 408 | 412 | 405 | 412 | 361,000 |
2023/10/17 | 413 | 419 | 406 | 410 | 408,800 |
2023/10/16 | 407 | 413 | 397 | 410 | 611,800 |
2023/10/13 | 409 | 420 | 408 | 415 | 537,100 |
2023/10/12 | 406 | 414 | 405 | 411 | 226,600 |
2023/10/11 | 414 | 414 | 404 | 408 | 245,500 |
2023/10/10 | 412 | 415 | 411 | 411 | 160,700 |
2023/10/06 | 404 | 414 | 400 | 412 | 394,200 |
2023/10/05 | 401 | 405 | 398 | 401 | 372,700 |
2023/10/04 | 408 | 413 | 401 | 403 | 619,600 |
2023/10/03 | 415 | 418 | 406 | 414 | 655,800 |
2023/10/02 | 410 | 427 | 408 | 419 | 734,900 |
2023/09/29 | 408 | 416 | 407 | 414 | 610,700 |
2023/09/28 | 398 | 409 | 392 | 403 | 751,400 |
2023/09/27 | 383 | 394 | 381 | 391 | 693,900 |
2023/09/26 | 386 | 387 | 379 | 381 | 321,800 |
2023/09/25 | 386 | 387 | 382 | 386 | 684,800 |
2023/09/22 | 375 | 382 | 374 | 378 | 536,300 |
2023/09/21 | 390 | 390 | 377 | 378 | 436,600 |
2023/09/20 | 392 | 400 | 388 | 389 | 569,700 |
2023/09/19 | 392 | 397 | 384 | 390 | 450,700 |
2023/09/15 | 401 | 403 | 394 | 395 | 845,100 |
2023/09/14 | 411 | 415 | 402 | 403 | 604,700 |
2023/09/13 | 419 | 422 | 412 | 413 | 637,800 |
2023/09/12 | 421 | 427 | 419 | 420 | 481,900 |
2023/09/11 | 417 | 421 | 414 | 421 | 442,600 |
2023/09/08 | 416 | 421 | 413 | 416 | 414,800 |
2023/09/07 | 421 | 424 | 415 | 420 | 699,100 |
2023/09/06 | 427 | 428 | 420 | 420 | 439,900 |
2023/09/05 | 423 | 432 | 423 | 429 | 472,700 |
2023/09/04 | 421 | 426 | 418 | 423 | 312,000 |
2023/09/01 | 437 | 437 | 421 | 423 | 612,900 |
2023/08/31 | 420 | 424 | 418 | 424 | 512,000 |
2023/08/30 | 417 | 423 | 415 | 420 | 227,700 |
2023/08/29 | 420 | 424 | 419 | 422 | 209,600 |
2023/08/28 | 415 | 419 | 412 | 417 | 303,100 |
2023/08/25 | 419 | 422 | 410 | 414 | 514,000 |
2023/08/24 | 412 | 424 | 412 | 420 | 401,000 |
2023/08/23 | 401 | 417 | 401 | 412 | 510,600 |
2023/08/22 | 406 | 412 | 403 | 404 | 296,300 |
2023/08/21 | 399 | 409 | 398 | 409 | 498,700 |
2023/08/18 | 403 | 406 | 398 | 399 | 510,900 |
2023/08/17 | 403 | 411 | 402 | 411 | 524,000 |
2023/08/16 | 400 | 412 | 400 | 403 | 706,200 |
2023/08/15 | 397 | 404 | 392 | 400 | 584,000 |
2023/08/14 | 380 | 396 | 380 | 393 | 580,400 |
2023/08/10 | 379 | 391 | 371 | 379 | 891,100 |
2023/08/09 | 387 | 396 | 380 | 387 | 1,284,100 |
2023/08/08 | 399 | 399 | 391 | 394 | 350,400 |
2023/08/07 | 392 | 399 | 391 | 399 | 245,200 |
2023/08/04 | 393 | 402 | 393 | 400 | 271,300 |
2023/08/03 | 400 | 404 | 393 | 396 | 466,600 |
2023/08/02 | 398 | 403 | 396 | 399 | 315,200 |
2023/08/01 | 405 | 407 | 399 | 400 | 292,800 |
2023/07/31 | 407 | 409 | 404 | 405 | 283,500 |
2023/07/28 | 400 | 409 | 396 | 403 | 423,900 |
2023/07/27 | 393 | 407 | 390 | 407 | 380,700 |
2023/07/26 | 412 | 413 | 396 | 397 | 957,700 |
2023/07/25 | 420 | 422 | 416 | 420 | 440,300 |
2023/07/24 | 417 | 418 | 415 | 416 | 238,100 |
2023/07/21 | 416 | 420 | 412 | 420 | 297,700 |
2023/07/20 | 417 | 421 | 412 | 416 | 354,300 |
2023/07/19 | 422 | 422 | 417 | 420 | 295,100 |
2023/07/18 | 420 | 423 | 418 | 420 | 288,300 |
2023/07/14 | 416 | 422 | 413 | 418 | 354,000 |
2023/07/13 | 414 | 420 | 410 | 419 | 366,200 |
2023/07/12 | 420 | 424 | 414 | 417 | 440,000 |
2023/07/11 | 428 | 429 | 418 | 420 | 821,000 |
2023/07/10 | 435 | 440 | 432 | 434 | 538,000 |
2023/07/07 | 419 | 434 | 417 | 432 | 870,700 |
2023/07/06 | 421 | 423 | 417 | 419 | 595,700 |
2023/07/05 | 415 | 423 | 413 | 421 | 484,900 |
2023/07/04 | 410 | 422 | 409 | 418 | 807,300 |
2023/07/03 | 403 | 412 | 402 | 410 | 744,700 |
2023/06/30 | 396 | 401 | 390 | 400 | 443,200 |
2023/06/29 | 392 | 396 | 390 | 393 | 400,600 |
2023/06/28 | 382 | 391 | 380 | 391 | 539,600 |