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
2019/12/30 284 292 281 282 858,100
2019/12/27 280 294 279 289 2,160,700
2019/12/26 273 284 272 280 1,191,700
2019/12/25 270 277 267 274 892,800
2019/12/24 268 271 264 269 780,700
2019/12/23 274 275 269 272 799,500
2019/12/20 274 277 271 277 595,600
2019/12/19 271 279 271 277 914,300
2019/12/18 275 276 271 272 1,078,100
2019/12/17 266 281 266 279 1,452,600
2019/12/16 261 271 258 267 1,010,600
2019/12/13 269 272 262 264 1,195,200
2019/12/12 273 273 262 264 1,301,800
2019/12/11 275 277 272 272 697,100
2019/12/10 274 279 270 278 890,300
2019/12/09 279 279 274 274 594,600
2019/12/06 274 280 271 279 987,300
2019/12/05 278 278 272 274 1,073,300
2019/12/04 285 285 275 276 1,785,000
2019/12/03 284 289 282 289 692,300
2019/12/02 290 293 287 287 741,000
2019/11/29 286 291 285 288 984,500
2019/11/28 294 294 285 285 1,758,000
2019/11/27 304 304 296 299 2,043,400
2019/11/26 301 310 301 307 1,772,300
2019/11/25 290 303 288 297 2,079,900
2019/11/22 281 288 279 287 1,395,300
2019/11/21 284 285 281 281 914,900
2019/11/20 280 286 279 284 1,498,300
2019/11/19 280 283 276 281 1,309,900
2019/11/18 288 288 278 282 1,402,200
2019/11/15 283 290 283 286 1,364,700
2019/11/14 281 292 281 286 1,501,500
2019/11/13 283 284 276 282 1,528,800
2019/11/12 276 286 275 282 1,783,700
2019/11/11 269 276 269 275 1,254,100
2019/11/08 269 272 264 269 1,531,100
2019/11/07 270 273 266 269 1,257,600
2019/11/06 264 277 264 268 2,807,000
2019/11/05 263 274 258 264 3,606,000
2019/11/01 260 261 248 258 4,928,700
2019/10/31 281 281 265 268 4,411,900
2019/10/30 288 299 256 288 12,668,800
2019/10/29 326 338 322 336 2,439,500
2019/10/28 330 330 313 321 3,052,800
2019/10/25 339 339 331 334 868,200
2019/10/24 330 344 330 340 1,024,000
2019/10/23 332 338 325 330 1,295,700
2019/10/21 318 342 318 334 2,156,700
2019/10/18 320 334 319 323 2,043,000
2019/10/17 310 321 307 319 953,800
2019/10/16 309 312 303 310 1,270,600
2019/10/15 304 314 304 307 938,700
2019/10/11 312 312 299 301 1,590,000
2019/10/10 323 323 308 309 2,233,500
2019/10/09 324 326 317 326 904,500
2019/10/08 326 330 324 324 612,700
2019/10/07 328 336 323 326 1,021,900
2019/10/04 326 329 320 327 853,400
2019/10/03 321 332 321 327 1,105,800
2019/10/02 316 332 312 327 1,604,800
2019/10/01 314 326 314 322 981,800
2019/09/30 320 322 314 316 691,300
2019/09/27 315 321 309 319 1,204,300
2019/09/26 327 329 316 317 1,390,900
2019/09/25 325 328 318 326 1,150,000
2019/09/24 336 342 326 327 1,684,300
2019/09/20 335 346 335 340 1,737,100
2019/09/19 325 333 320 331 1,450,000
2019/09/18 320 325 317 323 1,163,400
2019/09/17 319 324 314 321 1,035,000
2019/09/13 322 323 306 319 2,370,800
2019/09/12 327 327 318 320 1,257,700
2019/09/11 314 328 311 319 3,091,100
2019/09/10 341 345 316 320 3,200,300
2019/09/09 330 344 326 343 1,651,500
2019/09/06 343 343 322 333 3,211,700
2019/09/05 353 355 346 346 1,715,600
2019/09/04 340 351 340 348 2,118,700
2019/09/03 340 346 333 338 2,623,200
2019/09/02 324 335 318 332 2,693,800
2019/08/30 308 325 308 324 1,901,900
2019/08/29 307 314 304 305 1,461,800
2019/08/28 309 328 308 313 3,418,700
2019/08/27 306 316 303 313 3,315,200
2019/08/26 301 309 293 300 7,440,500
2019/08/23 318 319 302 303 5,240,000
2019/08/22 345 347 315 318 5,990,900
2019/08/21 360 360 342 343 3,498,600
2019/08/20 374 374 356 361 3,549,900
2019/08/19 380 389 375 378 1,934,500
2019/08/16 407 407 377 378 4,198,500
2019/08/15 402 411 399 407 1,972,700
2019/08/14 426 427 402 412 3,416,900
2019/08/13 415 427 413 427 1,743,600
2019/08/09 420 429 416 422 1,612,300
2019/08/08 410 428 403 423 3,894,200
2019/08/07 405 412 399 410 2,013,200
2019/08/06 389 414 388 407 2,852,500
2019/08/05 404 412 390 400 3,262,100
2019/08/02 393 414 389 412 4,746,400
2019/08/01 376 401 373 400 5,672,400
2019/07/31 375 397 372 383 13,129,200
2019/07/30 366 366 341 347 4,291,400
2019/07/29 355 372 355 371 1,921,300
2019/07/26 351 359 350 352 1,039,700
2019/07/25 346 357 345 354 975,200
2019/07/24 351 353 343 344 624,100
2019/07/23 345 349 336 347 1,269,800
2019/07/22 337 346 334 341 1,162,400
2019/07/19 333 338 332 335 858,500
2019/07/18 346 346 331 331 1,681,000
2019/07/17 359 359 340 351 2,222,900
2019/07/16 362 370 360 360 1,253,700
2019/07/12 371 372 358 366 2,220,500
2019/07/11 371 377 369 375 981,500
2019/07/10 361 375 356 373 1,689,500
2019/07/09 362 367 352 364 1,494,800
2019/07/08 368 375 362 363 1,835,200
2019/07/05 359 367 350 366 1,703,000
2019/07/04 359 367 353 363 2,644,300
2019/07/03 353 353 342 351 1,492,700
2019/07/02 353 361 345 352 1,745,600
2019/07/01 350 368 350 357 2,736,900
2019/06/28 351 356 336 346 4,783,700
2019/06/27 325 328 321 327 718,800
2019/06/26 320 328 315 328 909,300
2019/06/25 329 333 316 321 1,005,500
2019/06/24 323 327 319 326 823,000
2019/06/21 339 339 324 329 897,600
2019/06/20 330 339 328 338 924,700
2019/06/19 325 329 319 329 957,500
2019/06/18 329 331 318 322 1,321,400
2019/06/17 333 335 326 331 948,300
2019/06/14 332 337 326 337 767,100
2019/06/13 322 334 321 329 1,168,100
2019/06/12 345 345 324 324 2,299,700
2019/06/11 336 348 334 345 1,447,700
2019/06/10 347 357 334 335 2,465,200
2019/06/07 329 353 329 350 3,472,800
2019/06/06 330 335 315 330 2,873,600
2019/06/05 315 336 312 335 2,801,200
2019/06/04 306 314 304 308 1,805,000
2019/06/03 318 318 300 304 2,845,400
2019/05/31 315 325 310 322 2,208,100
2019/05/30 316 323 309 313 1,844,100
2019/05/29 326 326 311 321 2,190,400
2019/05/28 316 332 314 332 1,800,500
2019/05/27 329 330 317 318 1,911,500
2019/05/24 333 336 327 334 1,530,100
2019/05/23 342 345 332 336 1,472,200
2019/05/22 340 352 335 347 1,961,900
2019/05/21 342 345 320 337 3,871,200
2019/05/20 364 365 338 342 2,271,200
2019/05/17 366 368 357 360 1,683,100
2019/05/16 363 371 357 359 1,363,000
2019/05/15 366 368 354 362 2,394,600
2019/05/14 363 375 350 372 3,406,900
2019/05/13 382 398 370 371 4,921,100
2019/05/10 384 388 372 383 5,152,800
2019/05/09 405 412 377 388 8,965,300
2019/05/08 375 402 369 389 8,591,400
2019/05/07 348 422 343 380 17,417,300
2019/04/26 342 354 341 348 2,044,800
2019/04/25 341 356 341 346 3,061,500
2019/04/24 334 346 331 343 2,229,500
2019/04/23 325 340 325 335 1,643,100
2019/04/22 348 360 320 329 4,534,800
2019/04/19 348 349 339 346 1,672,500
2019/04/18 346 352 332 347 3,957,000
2019/04/17 326 352 326 351 4,204,500
2019/04/16 325 332 322 322 1,069,700
2019/04/15 320 328 316 325 1,585,000
2019/04/12 333 334 319 320 1,713,500
2019/04/11 326 334 319 332 2,059,900
2019/04/10 319 329 316 327 2,607,200
2019/04/09 332 340 315 320 2,858,500
2019/04/08 326 336 319 331 2,350,000
2019/04/05 341 347 321 322 3,096,900
2019/04/04 321 341 320 341 2,759,500
2019/04/03 315 321 313 320 1,970,800
2019/04/02 324 330 312 313 2,700,500
2019/04/01 336 340 316 317 3,171,400
2019/03/29 357 359 323 331 5,108,200
2019/03/28 356 362 352 356 2,874,100
2019/03/27 339 364 339 356 5,141,100
2019/03/26 325 341 325 337 2,523,200
2019/03/25 323 328 320 326 1,562,000
2019/03/22 321 337 321 333 2,957,400
2019/03/20 338 339 317 324 3,339,800
2019/03/19 325 337 320 337 2,797,700
2019/03/18 326 341 325 329 4,062,400
2019/03/15 322 326 313 324 3,196,300
2019/03/14 332 346 321 324 13,631,300
2019/03/13 305 320 305 312 5,042,200
2019/03/12 297 321 294 305 8,281,000
2019/03/11 308 313 278 289 5,954,700
2019/03/08 295 310 286 307 4,818,900
2019/03/07 303 319 299 303 4,760,100
2019/03/06 297 308 292 304 5,706,500
2019/03/05 280 307 276 290 7,722,500
2019/03/04 265 294 265 285 6,556,600
2019/03/01 248 263 247 262 2,983,500
2019/02/28 247 258 246 250 2,903,800
2019/02/27 236 250 234 247 2,582,700
2019/02/26 229 237 225 237 1,276,500
2019/02/25 229 229 225 228 589,300
2019/02/22 221 226 220 226 648,700
2019/02/21 225 225 221 222 727,500
2019/02/20 230 231 225 226 1,014,300
2019/02/19 234 240 230 230 1,152,300
2019/02/18 228 237 228 235 1,360,000
2019/02/15 227 231 225 226 719,000
2019/02/14 235 236 226 228 1,385,600
2019/02/13 226 236 224 235 1,546,400
2019/02/12 216 231 216 229 1,143,000
2019/02/08 215 227 212 219 1,319,500
2019/02/07 234 234 215 216 2,661,500
2019/02/06 235 236 229 232 1,174,700
2019/02/05 235 237 228 232 1,632,900
2019/02/04 239 242 229 238 5,175,200
2019/02/01 223 245 214 245 15,602,700
2019/01/31 193 197 190 195 1,110,700
2019/01/30 198 198 188 190 1,240,800
2019/01/29 195 205 192 200 844,300
2019/01/28 205 206 196 196 1,063,900
2019/01/25 212 215 203 204 1,580,600
2019/01/24 210 211 206 210 667,800
2019/01/23 203 211 201 209 1,272,000
2019/01/22 208 210 197 202 1,360,900
2019/01/21 216 218 208 208 2,060,300
2019/01/18 206 210 200 209 1,811,500
2019/01/17 186 208 186 204 3,405,900
2019/01/16 183 194 181 187 1,733,100
2019/01/15 176 183 176 182 641,100
2019/01/11 175 183 174 178 1,007,300
2019/01/10 171 175 171 174 422,600
2019/01/09 180 180 171 173 1,165,200
2019/01/08 179 183 176 178 613,100
2019/01/07 176 181 176 178 934,100
2019/01/04 164 172 162 171 799,800

このページの先頭へ