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
2016/12/30 391 402 388 400 1,087,700
2016/12/29 396 401 392 393 1,359,800
2016/12/28 391 403 391 399 1,256,000
2016/12/27 376 394 376 388 1,613,100
2016/12/26 365 382 365 379 2,125,400
2016/12/22 364 364 345 363 1,868,100
2016/12/21 364 368 358 363 843,700
2016/12/20 363 367 362 366 811,200
2016/12/19 368 370 361 367 863,400
2016/12/16 365 369 363 368 789,200
2016/12/15 370 372 362 365 1,346,700
2016/12/14 365 375 365 370 1,523,500
2016/12/13 353 370 353 369 2,196,200
2016/12/12 351 357 351 357 1,042,400
2016/12/09 351 355 347 353 1,496,000
2016/12/08 343 359 342 354 2,727,900
2016/12/07 334 339 333 339 734,300
2016/12/06 328 334 325 334 748,800
2016/12/05 334 335 324 328 1,750,000
2016/12/02 348 350 341 342 1,338,000
2016/12/01 345 351 345 350 1,256,200
2016/11/30 342 346 339 345 908,700
2016/11/29 351 353 339 342 1,514,600
2016/11/28 343 354 339 349 1,119,300
2016/11/25 357 361 342 346 2,897,100
2016/11/24 381 386 355 357 6,950,000
2016/11/22 335 355 333 353 3,208,200
2016/11/21 328 338 322 335 2,534,700
2016/11/18 321 324 310 322 3,262,400
2016/11/17 310 316 305 313 2,929,500
2016/11/16 316 323 304 310 4,003,500
2016/11/15 336 337 315 316 4,306,100
2016/11/14 344 352 337 343 2,032,400
2016/11/11 341 362 334 343 4,110,300
2016/11/10 374 374 332 341 8,632,900
2016/11/09 382 383 374 374 2,135,700
2016/11/08 455 458 446 454 628,300
2016/11/07 436 457 432 451 653,600
2016/11/04 442 450 429 430 1,089,500
2016/11/02 466 472 447 453 1,197,800
2016/11/01 481 481 459 473 1,174,800
2016/10/31 471 484 469 473 1,066,200
2016/10/28 463 488 463 480 3,146,700
2016/10/27 458 463 449 455 838,100
2016/10/26 446 458 446 456 729,700
2016/10/25 452 457 443 446 1,013,700
2016/10/24 455 468 445 450 2,134,500
2016/10/21 442 456 440 448 1,319,300
2016/10/20 457 477 438 442 2,481,200
2016/10/19 430 462 428 457 2,574,100
2016/10/18 419 432 415 427 1,143,400
2016/10/17 421 423 413 419 985,500
2016/10/14 427 429 419 421 755,100
2016/10/13 428 430 421 430 962,500
2016/10/12 445 445 424 425 1,884,300
2016/10/11 437 449 437 446 1,079,700
2016/10/07 440 441 430 433 1,217,700
2016/10/06 443 457 435 446 1,470,000
2016/10/05 447 447 429 438 1,738,500
2016/10/04 446 449 425 444 1,916,000
2016/10/03 448 453 435 445 1,494,900
2016/09/30 445 463 443 450 965,200
2016/09/29 480 480 435 442 3,148,400
2016/09/28 479 488 466 484 442,800
2016/09/28 1 -> 5.00 分割
2016/09/27 2,380 2,411 2,371 2,386 142,800
2016/09/26 2,440 2,440 2,354 2,374 174,300
2016/09/23 2,442 2,464 2,394 2,438 424,300
2016/09/21 2,390 2,451 2,360 2,399 361,200
2016/09/20 2,440 2,480 2,365 2,395 302,400
2016/09/16 2,398 2,447 2,398 2,432 253,800
2016/09/15 2,450 2,536 2,366 2,398 384,900
2016/09/14 2,620 2,620 2,334 2,539 900,200
2016/09/13 2,598 2,745 2,581 2,720 316,700
2016/09/12 2,792 2,829 2,602 2,612 283,600
2016/09/09 2,895 2,920 2,786 2,792 227,200
2016/09/08 2,950 2,985 2,825 2,926 300,900
2016/09/07 2,700 2,950 2,700 2,950 436,900
2016/09/06 2,714 2,733 2,662 2,691 278,300
2016/09/05 2,686 2,733 2,670 2,676 144,100
2016/09/02 2,687 2,723 2,662 2,678 103,400
2016/09/01 2,642 2,692 2,624 2,661 122,200
2016/08/31 2,665 2,715 2,606 2,692 171,300
2016/08/30 2,605 2,658 2,591 2,650 158,400
2016/08/29 2,600 2,670 2,551 2,642 191,900
2016/08/26 2,631 2,649 2,533 2,572 174,800
2016/08/25 2,733 2,735 2,631 2,635 134,600
2016/08/24 2,687 2,718 2,638 2,703 126,100
2016/08/23 2,620 2,709 2,620 2,687 198,000
2016/08/22 2,576 2,620 2,524 2,599 190,800
2016/08/19 2,637 2,646 2,553 2,576 269,100
2016/08/18 2,692 2,738 2,618 2,630 219,600
2016/08/17 2,802 2,853 2,735 2,735 367,300
2016/08/16 2,710 2,857 2,691 2,830 378,400
2016/08/15 2,650 2,796 2,640 2,711 306,000
2016/08/12 2,594 2,740 2,554 2,700 303,800
2016/08/10 2,660 2,816 2,644 2,644 450,600
2016/08/09 2,603 2,668 2,572 2,637 448,000
2016/08/08 2,600 2,670 2,567 2,603 550,400
2016/08/05 2,700 2,718 2,466 2,531 971,500
2016/08/04 2,855 2,868 2,593 2,664 924,000
2016/08/03 2,725 3,125 2,641 2,962 1,896,400
2016/08/02 3,270 3,330 3,230 3,255 205,000
2016/08/01 3,265 3,345 3,205 3,295 381,400
2016/07/29 3,065 3,295 3,015 3,265 290,500
2016/07/28 3,115 3,150 3,070 3,100 220,200
2016/07/27 3,215 3,285 3,160 3,185 223,100
2016/07/26 3,160 3,295 3,160 3,185 231,600
2016/07/25 3,180 3,200 3,075 3,110 271,400
2016/07/22 3,200 3,320 3,110 3,215 255,500
2016/07/21 3,325 3,350 3,185 3,250 238,600
2016/07/20 3,110 3,390 3,085 3,390 445,000
2016/07/19 3,175 3,265 3,060 3,180 565,400
2016/07/15 3,505 3,520 3,235 3,255 459,000
2016/07/14 3,445 3,640 3,425 3,585 283,600
2016/07/13 3,540 3,595 3,405 3,550 389,500
2016/07/12 3,700 3,765 3,460 3,540 515,700
2016/07/11 3,835 3,875 3,565 3,700 313,200
2016/07/08 3,935 3,935 3,730 3,835 211,700
2016/07/07 3,880 3,955 3,770 3,955 209,900
2016/07/06 3,720 3,870 3,700 3,830 123,900
2016/07/05 3,950 3,950 3,700 3,775 250,900
2016/07/04 3,760 3,995 3,760 3,950 249,500
2016/07/01 3,745 3,850 3,675 3,800 254,800
2016/06/30 3,710 3,820 3,705 3,735 322,000
2016/06/29 3,595 3,650 3,520 3,610 174,200
2016/06/28 3,400 3,585 3,400 3,515 215,900
2016/06/27 3,295 3,540 3,290 3,470 141,800
2016/06/24 3,550 3,575 3,005 3,265 256,600
2016/06/23 3,345 3,505 3,345 3,450 120,900
2016/06/22 3,380 3,440 3,310 3,395 155,200
2016/06/21 3,350 3,545 3,330 3,410 180,900
2016/06/20 3,170 3,340 3,150 3,330 163,900
2016/06/17 3,265 3,300 3,050 3,140 208,200
2016/06/16 3,270 3,360 3,210 3,275 212,500
2016/06/15 3,260 3,360 3,200 3,270 303,500
2016/06/14 3,495 3,520 3,170 3,350 325,000
2016/06/13 3,535 3,650 3,505 3,520 261,100
2016/06/10 3,640 3,660 3,575 3,575 210,700
2016/06/09 3,580 3,710 3,570 3,685 420,100
2016/06/08 3,420 3,550 3,410 3,490 307,300
2016/06/07 3,240 3,410 3,165 3,360 265,600
2016/06/06 3,255 3,255 3,165 3,200 184,400
2016/06/03 3,235 3,320 3,180 3,320 258,600
2016/06/02 3,310 3,385 3,210 3,305 169,100
2016/06/01 3,460 3,580 3,345 3,400 305,000
2016/05/31 3,430 3,430 3,320 3,430 179,200
2016/05/30 3,410 3,540 3,370 3,400 299,300
2016/05/27 3,265 3,390 3,210 3,390 192,500
2016/05/26 3,285 3,320 3,160 3,225 165,200
2016/05/25 3,350 3,455 3,300 3,355 330,400
2016/05/24 3,305 3,350 3,170 3,295 218,100
2016/05/23 3,160 3,400 3,160 3,370 539,800
2016/05/20 3,180 3,245 2,981 2,991 340,500
2016/05/19 3,050 3,170 2,998 3,150 263,800
2016/05/18 2,969 3,070 2,968 2,974 239,200
2016/05/17 2,900 2,996 2,865 2,920 200,800
2016/05/16 3,300 3,320 2,897 2,925 366,700
2016/05/13 2,901 3,050 2,866 3,050 170,900
2016/05/12 2,990 3,075 2,922 2,947 346,300
2016/05/11 2,790 3,045 2,778 3,045 777,900
2016/05/10 2,848 2,849 2,780 2,802 258,600
2016/05/09 2,698 2,900 2,696 2,897 365,100
2016/05/06 2,533 2,679 2,532 2,679 231,300
2016/05/02 2,470 2,611 2,470 2,580 145,000
2016/04/28 2,599 2,650 2,543 2,590 182,400
2016/04/27 2,636 2,669 2,548 2,658 194,900
2016/04/26 2,645 2,678 2,607 2,636 144,100
2016/04/25 2,650 2,738 2,610 2,700 269,900
2016/04/22 2,696 2,718 2,622 2,669 338,000
2016/04/21 2,855 2,859 2,708 2,744 230,100
2016/04/20 2,837 2,861 2,698 2,765 306,000
2016/04/19 2,820 2,882 2,810 2,835 162,100
2016/04/18 2,777 2,886 2,740 2,821 138,600
2016/04/15 2,874 2,970 2,824 2,856 196,700
2016/04/14 2,910 2,992 2,789 2,870 285,500
2016/04/13 2,736 2,895 2,730 2,894 313,400
2016/04/12 2,694 2,840 2,635 2,736 294,600
2016/04/11 2,603 2,703 2,555 2,703 143,500
2016/04/08 2,428 2,612 2,423 2,602 171,300
2016/04/07 2,419 2,493 2,384 2,477 124,200
2016/04/06 2,388 2,478 2,342 2,420 233,900
2016/04/05 2,503 2,579 2,432 2,437 168,600
2016/04/04 2,572 2,597 2,477 2,568 163,000
2016/04/01 2,760 2,792 2,533 2,577 465,600
2016/03/31 2,753 2,810 2,715 2,773 291,900
2016/03/30 2,709 2,790 2,696 2,753 182,200
2016/03/29 2,650 2,716 2,608 2,712 140,700
2016/03/28 2,652 2,665 2,576 2,632 242,300
2016/03/25 2,521 2,628 2,518 2,624 216,800
2016/03/24 2,460 2,577 2,460 2,528 183,800
2016/03/23 2,437 2,482 2,417 2,454 102,200
2016/03/22 2,359 2,447 2,287 2,444 309,900
2016/03/18 2,351 2,420 2,324 2,409 269,800
2016/03/17 2,475 2,524 2,366 2,417 192,300
2016/03/16 2,368 2,491 2,354 2,426 140,400
2016/03/15 2,395 2,520 2,380 2,443 214,800
2016/03/14 2,390 2,400 2,353 2,377 123,100
2016/03/11 2,356 2,380 2,318 2,330 132,300
2016/03/10 2,371 2,442 2,340 2,406 150,500
2016/03/09 2,336 2,458 2,266 2,421 420,900
2016/03/08 2,320 2,420 2,245 2,336 348,700
2016/03/07 2,140 2,239 2,121 2,238 152,800
2016/03/04 2,159 2,196 2,112 2,142 196,700
2016/03/03 2,167 2,241 2,133 2,159 161,800
2016/03/02 2,080 2,225 2,070 2,209 267,800
2016/03/01 2,100 2,157 2,034 2,067 215,400
2016/02/29 2,086 2,148 2,038 2,120 284,900
2016/02/26 1,920 2,041 1,901 2,036 261,800
2016/02/25 1,956 1,956 1,853 1,903 218,600
2016/02/24 1,860 1,977 1,835 1,905 302,600
2016/02/23 1,948 2,013 1,861 1,889 348,300
2016/02/22 1,894 2,020 1,858 1,985 397,800
2016/02/19 1,853 1,941 1,815 1,941 172,800
2016/02/18 1,850 1,997 1,844 1,891 398,100
2016/02/17 1,851 1,945 1,797 1,818 374,600
2016/02/16 1,808 1,896 1,759 1,796 372,800
2016/02/15 1,935 1,944 1,708 1,772 436,000
2016/02/12 1,999 2,027 1,641 1,658 994,200
2016/02/10 2,239 2,240 1,886 2,090 781,700
2016/02/09 2,432 2,456 2,310 2,327 429,500
2016/02/08 2,650 2,650 2,525 2,560 232,800
2016/02/05 2,580 2,638 2,482 2,632 214,400
2016/02/04 2,700 2,709 2,562 2,609 311,600
2016/02/03 2,592 2,718 2,516 2,700 316,700
2016/02/02 2,680 2,758 2,661 2,686 234,800
2016/02/01 2,702 2,725 2,662 2,686 176,500
2016/01/29 2,700 2,723 2,579 2,712 299,200
2016/01/28 2,571 2,692 2,542 2,692 385,600
2016/01/27 2,500 2,588 2,481 2,581 264,900
2016/01/26 2,484 2,560 2,421 2,445 336,500
2016/01/25 2,554 2,568 2,494 2,502 178,700
2016/01/22 2,450 2,525 2,450 2,504 217,700
2016/01/21 2,478 2,541 2,338 2,342 452,000
2016/01/20 2,374 2,381 2,286 2,309 201,800
2016/01/19 2,260 2,438 2,243 2,438 159,300
2016/01/18 2,250 2,310 2,222 2,275 75,100
2016/01/15 2,344 2,440 2,298 2,332 113,000
2016/01/14 2,295 2,349 2,207 2,344 281,000
2016/01/13 2,373 2,394 2,320 2,344 250,400
2016/01/12 2,390 2,438 2,258 2,271 276,900
2016/01/08 2,462 2,482 2,356 2,440 248,800
2016/01/07 2,475 2,581 2,462 2,526 201,800
2016/01/06 2,550 2,573 2,462 2,478 246,700
2016/01/05 2,700 2,702 2,540 2,568 365,500
2016/01/04 2,721 2,777 2,710 2,730 218,900

このページの先頭へ