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
2026/03/19 415 421 409 411 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
2025/10/06 425 425 420 421 168,600
2025/10/03 410 423 410 419 234,900
2025/10/02 414 415 407 408 267,100
2025/10/01 420 421 412 412 419,600
2025/09/30 418 421 417 418 155,600
2025/09/29 425 426 418 418 233,300
2025/09/26 424 426 422 423 256,500
2025/09/25 433 433 425 425 357,700
2025/09/24 434 434 429 431 135,500
2025/09/22 431 437 430 434 423,700
2025/09/19 429 432 424 429 309,200
2025/09/18 431 434 426 429 571,200
2025/09/17 420 424 418 423 236,000
2025/09/16 420 421 415 420 268,700
2025/09/12 421 426 419 420 365,100
2025/09/11 423 423 418 423 170,300
2025/09/10 420 428 419 423 535,800
2025/09/09 420 421 414 418 269,400
2025/09/08 419 421 417 420 252,800
2025/09/05 415 418 414 418 192,600
2025/09/04 416 417 409 417 412,700
2025/09/03 423 426 413 417 521,600
2025/09/02 421 421 417 418 185,700
2025/09/01 415 421 415 419 314,100
2025/08/29 405 424 404 415 877,800
2025/08/28 406 406 402 403 270,700
2025/08/27 410 410 406 407 189,400
2025/08/26 418 418 410 410 372,600
2025/08/25 421 421 413 418 500,800
2025/08/22 410 417 405 416 501,400
2025/08/21 411 411 406 410 181,500
2025/08/20 405 411 402 408 285,800
2025/08/19 403 405 402 405 180,900
2025/08/18 403 404 400 403 726,500
2025/08/15 411 412 402 402 682,400
2025/08/14 413 416 410 413 197,400
2025/08/13 421 423 415 415 306,300
2025/08/12 423 429 419 420 529,800
2025/08/08 410 422 409 415 1,152,700
2025/08/07 431 434 420 426 1,321,100
2025/08/06 444 444 437 438 450,200
2025/08/05 450 450 444 444 167,900
2025/08/04 441 452 441 448 261,500
2025/08/01 445 450 444 449 380,300
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

このページの先頭へ