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
2015/12/30 2,691 2,725 2,646 2,681 136,200
2015/12/29 2,725 2,750 2,653 2,692 179,600
2015/12/28 2,650 2,776 2,648 2,775 108,300
2015/12/25 2,650 2,727 2,642 2,700 135,500
2015/12/24 2,735 2,753 2,620 2,642 206,100
2015/12/22 2,823 2,823 2,721 2,769 190,800
2015/12/21 2,821 2,879 2,753 2,835 188,000
2015/12/18 2,834 2,888 2,786 2,818 252,100
2015/12/17 2,717 2,848 2,710 2,835 432,100
2015/12/16 2,670 2,728 2,565 2,728 327,500
2015/12/15 2,722 2,800 2,600 2,615 334,600
2015/12/14 2,600 2,773 2,587 2,754 365,100
2015/12/11 2,689 2,690 2,560 2,652 364,400
2015/12/10 2,640 2,738 2,633 2,690 189,900
2015/12/09 2,633 2,747 2,571 2,685 569,800
2015/12/08 2,598 2,696 2,560 2,648 650,200
2015/12/07 2,350 2,540 2,335 2,505 685,400
2015/12/04 2,300 2,422 2,255 2,285 949,200
2015/12/03 2,378 2,378 2,241 2,250 198,600
2015/12/02 2,342 2,375 2,320 2,338 107,600
2015/12/01 2,380 2,399 2,325 2,352 183,500
2015/11/30 2,252 2,342 2,227 2,342 515,200
2015/11/27 2,295 2,313 2,206 2,252 129,300
2015/11/26 2,321 2,339 2,261 2,288 185,600
2015/11/25 2,220 2,329 2,220 2,317 256,900
2015/11/24 2,111 2,244 2,105 2,230 440,800
2015/11/20 2,100 2,148 2,048 2,052 174,400
2015/11/19 2,090 2,157 2,060 2,120 224,500
2015/11/18 2,100 2,140 2,092 2,097 151,300
2015/11/17 2,074 2,125 2,056 2,110 166,500
2015/11/16 2,050 2,135 2,036 2,074 150,700
2015/11/13 2,091 2,167 2,079 2,093 249,500
2015/11/12 2,090 2,145 2,051 2,102 261,800
2015/11/11 1,950 2,130 1,950 2,110 351,900
2015/11/10 1,986 1,991 1,924 1,924 288,100
2015/11/09 2,000 2,046 1,980 1,991 499,200
2015/11/06 1,970 2,244 1,792 2,068 1,076,600
2015/11/05 2,075 2,125 2,064 2,111 236,000
2015/11/04 2,141 2,148 2,026 2,075 310,600
2015/11/02 2,183 2,218 2,150 2,160 155,100
2015/10/30 2,253 2,259 2,174 2,243 202,300
2015/10/29 2,325 2,350 2,207 2,253 369,800
2015/10/28 2,290 2,375 2,265 2,375 418,500
2015/10/27 2,250 2,290 2,222 2,260 167,400
2015/10/26 2,265 2,292 2,255 2,281 136,800
2015/10/23 2,265 2,300 2,245 2,284 154,900
2015/10/22 2,270 2,288 2,226 2,238 119,900
2015/10/21 2,300 2,320 2,224 2,260 194,300
2015/10/20 2,326 2,377 2,276 2,322 110,700
2015/10/19 2,310 2,374 2,264 2,330 175,300
2015/10/16 2,340 2,370 2,300 2,318 289,900
2015/10/15 2,240 2,390 2,218 2,390 560,800
2015/10/14 2,190 2,242 2,181 2,209 103,400
2015/10/13 2,250 2,250 2,171 2,197 205,300
2015/10/09 2,092 2,264 2,016 2,257 537,900
2015/10/08 2,220 2,220 2,089 2,101 160,200
2015/10/07 2,234 2,246 2,202 2,210 129,700
2015/10/06 2,250 2,280 2,202 2,225 232,000
2015/10/05 2,152 2,270 2,120 2,250 303,100
2015/10/02 2,115 2,198 2,109 2,168 257,900
2015/10/01 2,179 2,230 2,070 2,094 366,200
2015/09/30 2,110 2,199 2,109 2,148 329,200
2015/09/29 2,089 2,109 2,030 2,060 210,800
2015/09/28 2,049 2,169 1,982 2,134 353,000
2015/09/25 2,080 2,097 1,965 2,032 261,400
2015/09/24 1,951 2,019 1,934 1,991 256,300
2015/09/18 1,870 2,003 1,863 1,990 487,400
2015/09/17 1,849 1,860 1,775 1,860 184,400
2015/09/16 1,901 1,924 1,832 1,849 177,200
2015/09/15 1,878 1,940 1,850 1,905 155,800
2015/09/14 1,950 2,065 1,862 1,879 555,700
2015/09/11 1,829 1,919 1,805 1,871 175,000
2015/09/10 1,764 1,889 1,754 1,849 278,200
2015/09/09 1,728 1,799 1,701 1,777 426,800
2015/09/08 1,743 1,769 1,681 1,693 287,900
2015/09/07 1,883 1,883 1,735 1,770 313,000
2015/09/04 1,890 1,890 1,701 1,889 776,700
2015/09/03 1,970 1,985 1,861 1,983 646,200
2015/09/02 1,750 1,939 1,730 1,899 676,400
2015/09/01 1,788 1,853 1,717 1,730 313,500
2015/08/31 1,770 1,808 1,744 1,783 142,900
2015/08/28 1,785 1,817 1,749 1,778 193,300
2015/08/27 1,720 1,829 1,691 1,734 321,300
2015/08/26 1,600 1,657 1,580 1,600 289,600
2015/08/25 1,600 1,750 1,552 1,618 326,400
2015/08/24 1,651 1,745 1,650 1,664 169,900
2015/08/21 1,700 1,736 1,666 1,675 154,400
2015/08/20 1,691 1,793 1,690 1,735 158,100
2015/08/19 1,735 1,773 1,707 1,731 91,400
2015/08/18 1,783 1,809 1,733 1,753 216,700
2015/08/17 1,841 1,850 1,788 1,831 124,200
2015/08/14 1,790 1,890 1,773 1,841 191,600
2015/08/13 1,821 1,838 1,740 1,764 292,600
2015/08/12 1,782 1,871 1,762 1,858 386,000
2015/08/11 1,765 1,793 1,736 1,770 139,500
2015/08/10 1,745 1,782 1,727 1,777 161,700
2015/08/07 1,752 1,805 1,729 1,784 195,800
2015/08/06 1,792 1,816 1,760 1,760 279,600
2015/08/05 1,800 1,839 1,766 1,824 349,600
2015/08/04 1,770 1,845 1,700 1,816 746,100
2015/08/03 1,632 1,775 1,585 1,739 1,295,000
2015/07/31 1,511 1,631 1,501 1,604 1,427,400
2015/07/30 1,353 1,375 1,308 1,331 137,500
2015/07/29 1,431 1,435 1,355 1,363 137,200
2015/07/28 1,428 1,432 1,356 1,394 156,600
2015/07/27 1,485 1,485 1,401 1,427 150,900
2015/07/24 1,422 1,455 1,421 1,435 146,900
2015/07/23 1,506 1,517 1,411 1,421 306,400
2015/07/22 1,462 1,502 1,460 1,483 349,200
2015/07/21 1,410 1,458 1,406 1,446 169,200
2015/07/17 1,375 1,428 1,370 1,424 416,000
2015/07/16 1,322 1,360 1,322 1,346 85,900
2015/07/15 1,360 1,364 1,336 1,342 34,400
2015/07/14 1,390 1,399 1,338 1,356 156,200
2015/07/13 1,314 1,399 1,313 1,387 132,700
2015/07/10 1,351 1,367 1,317 1,340 130,500
2015/07/09 1,335 1,375 1,248 1,360 207,400
2015/07/08 1,360 1,371 1,325 1,344 177,200
2015/07/07 1,358 1,381 1,344 1,358 96,500
2015/07/06 1,320 1,405 1,318 1,362 136,000
2015/07/03 1,354 1,384 1,348 1,361 140,500
2015/07/02 1,430 1,433 1,363 1,391 209,700
2015/07/01 1,381 1,462 1,361 1,451 349,900
2015/06/30 1,399 1,428 1,323 1,370 464,000
2015/06/29 1,300 1,345 1,289 1,336 236,000
2015/06/26 1,327 1,355 1,327 1,355 403,500
2015/06/25 1,300 1,355 1,285 1,355 758,700
2015/06/24 1,190 1,268 1,189 1,255 683,900
2015/06/23 1,134 1,170 1,134 1,144 182,900
2015/06/22 1,100 1,160 1,095 1,155 394,000
2015/06/19 1,086 1,108 1,082 1,100 64,500
2015/06/18 1,094 1,110 1,076 1,086 129,500
2015/06/17 1,065 1,114 1,065 1,114 140,700
2015/06/16 1,084 1,096 1,060 1,079 122,400
2015/06/15 1,021 1,090 1,014 1,090 153,000
2015/06/12 1,040 1,048 1,023 1,023 73,200
2015/06/11 1,017 1,042 1,010 1,038 166,900
2015/06/10 972 1,025 967 1,018 228,000
2015/06/09 975 976 964 964 36,700
2015/06/08 974 979 973 974 26,600
2015/06/05 983 985 974 979 29,600
2015/06/04 981 988 980 980 72,500
2015/06/03 976 983 973 983 61,500
2015/06/02 962 980 958 980 81,100
2015/06/01 961 962 950 956 64,000
2015/05/29 953 957 943 949 100,600
2015/05/28 965 969 951 952 95,700
2015/05/27 980 981 965 965 106,600
2015/05/26 1,001 1,005 983 983 64,200
2015/05/25 1,006 1,014 1,006 1,008 30,700
2015/05/22 1,004 1,010 998 1,006 41,200
2015/05/21 997 1,007 990 992 31,300
2015/05/20 995 1,015 994 1,002 68,400
2015/05/19 989 998 988 995 50,700
2015/05/18 980 990 979 984 54,500
2015/05/15 980 983 977 980 43,600
2015/05/14 973 983 973 978 27,800
2015/05/13 984 986 971 985 29,000
2015/05/12 984 984 974 980 41,700
2015/05/11 987 987 976 984 38,300
2015/05/08 955 989 955 972 95,100
2015/05/07 986 986 956 962 130,400
2015/05/01 970 972 945 951 284,300
2015/04/30 999 1,003 991 999 124,600
2015/04/28 1,016 1,021 1,008 1,010 71,100
2015/04/27 1,013 1,029 1,013 1,019 55,800
2015/04/24 1,018 1,025 1,011 1,014 91,000
2015/04/23 1,046 1,047 1,013 1,014 105,000
2015/04/22 1,003 1,039 1,003 1,039 67,400
2015/04/21 1,014 1,021 1,003 1,003 66,900
2015/04/20 1,030 1,030 1,019 1,022 36,700
2015/04/17 1,031 1,043 1,019 1,021 60,200
2015/04/16 1,045 1,050 1,033 1,046 54,200
2015/04/15 1,049 1,050 1,031 1,047 54,500
2015/04/14 1,034 1,048 1,028 1,048 55,400
2015/04/13 1,027 1,036 1,017 1,030 56,900
2015/04/10 1,040 1,050 1,032 1,035 53,000
2015/04/09 1,047 1,050 1,031 1,039 62,900
2015/04/08 1,049 1,059 1,037 1,050 140,700
2015/04/07 1,031 1,045 1,021 1,045 98,200
2015/04/06 1,019 1,030 991 1,030 163,500
2015/04/03 1,005 1,020 1,005 1,014 54,100
2015/04/02 1,010 1,027 996 1,002 146,800
2015/04/01 1,005 1,007 991 997 60,000
2015/03/31 997 1,020 993 1,005 120,000
2015/03/30 1,000 1,008 992 992 36,900
2015/03/27 1,014 1,020 1,000 1,000 54,700
2015/03/26 998 1,009 998 1,003 51,800
2015/03/25 1,020 1,030 1,009 1,013 182,600
2015/03/24 999 999 985 992 51,500
2015/03/23 993 996 988 995 71,900
2015/03/20 980 1,010 980 1,000 76,900
2015/03/19 990 1,002 984 984 52,200
2015/03/18 1,004 1,008 988 993 63,000
2015/03/17 1,030 1,033 1,012 1,013 63,800
2015/03/16 1,009 1,025 997 1,025 118,200
2015/03/13 1,010 1,012 998 1,009 110,600
2015/03/12 991 1,011 986 1,006 128,500
2015/03/11 934 998 933 991 228,500
2015/03/10 951 958 935 939 304,300
2015/03/09 980 981 953 963 227,400
2015/03/06 981 987 967 986 121,300
2015/03/05 980 988 975 983 100,600
2015/03/04 981 1,001 979 987 135,200
2015/03/03 999 1,003 989 990 116,200
2015/03/02 1,007 1,013 999 1,000 123,700
2015/02/27 1,005 1,016 1,005 1,009 103,700
2015/02/26 1,005 1,008 1,000 1,005 78,900
2015/02/25 1,018 1,023 1,005 1,008 90,600
2015/02/24 1,001 1,020 995 1,012 117,900
2015/02/23 1,000 1,004 999 1,004 129,200
2015/02/20 999 1,007 998 1,000 127,700
2015/02/19 1,006 1,010 998 1,001 206,700
2015/02/18 1,019 1,019 1,005 1,006 82,500
2015/02/17 1,005 1,023 1,005 1,012 131,900
2015/02/16 1,006 1,017 1,003 1,011 130,000
2015/02/13 1,010 1,018 1,003 1,005 118,400
2015/02/12 1,046 1,049 1,004 1,005 203,000
2015/02/10 1,021 1,041 1,018 1,031 159,800
2015/02/09 1,037 1,040 1,010 1,013 283,600
2015/02/06 1,082 1,094 1,029 1,050 460,600
2015/02/05 1,110 1,159 1,106 1,150 124,900
2015/02/04 1,125 1,151 1,112 1,124 119,900
2015/02/03 1,180 1,183 1,101 1,120 191,100
2015/02/02 1,238 1,256 1,182 1,195 141,500
2015/01/30 1,209 1,268 1,206 1,268 184,200
2015/01/29 1,240 1,292 1,206 1,209 302,300
2015/01/28 1,218 1,247 1,210 1,239 123,200
2015/01/27 1,195 1,229 1,179 1,222 266,100
2015/01/26 1,145 1,198 1,145 1,198 207,100
2015/01/23 1,155 1,156 1,102 1,135 73,100
2015/01/22 1,162 1,172 1,123 1,133 96,300
2015/01/21 1,115 1,165 1,104 1,161 164,400
2015/01/20 1,085 1,123 1,085 1,118 84,200
2015/01/19 1,100 1,118 1,088 1,098 61,900
2015/01/16 1,105 1,109 1,083 1,100 54,100
2015/01/15 1,103 1,123 1,102 1,118 74,800
2015/01/14 1,125 1,135 1,116 1,123 58,600
2015/01/13 1,114 1,143 1,112 1,132 45,200
2015/01/09 1,157 1,160 1,142 1,144 57,400
2015/01/08 1,149 1,162 1,144 1,157 73,800
2015/01/07 1,124 1,155 1,124 1,151 69,900
2015/01/06 1,131 1,135 1,120 1,127 83,100
2015/01/05 1,163 1,173 1,137 1,144 143,200

このページの先頭へ