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
2021/12/30 485 490 477 487 413,400
2021/12/29 484 488 482 488 302,600
2021/12/28 480 485 478 485 502,400
2021/12/27 487 492 478 481 796,700
2021/12/24 483 487 477 487 779,000
2021/12/23 463 483 461 483 1,260,800
2021/12/22 452 469 450 463 843,600
2021/12/21 438 456 434 450 903,700
2021/12/20 432 446 426 438 1,417,500
2021/12/17 450 450 429 432 1,083,200
2021/12/16 472 474 452 458 958,800
2021/12/15 463 472 461 468 340,300
2021/12/14 479 484 466 471 817,300
2021/12/13 484 487 481 487 430,100
2021/12/10 490 490 477 478 552,800
2021/12/09 495 498 487 495 494,200
2021/12/08 490 495 485 491 1,005,100
2021/12/07 462 477 461 475 1,251,500
2021/12/06 458 461 451 459 1,058,800
2021/12/03 453 472 453 467 1,365,600
2021/12/02 449 454 439 448 937,500
2021/12/01 463 468 448 454 857,400
2021/11/30 480 486 457 463 960,600
2021/11/29 468 483 465 472 1,168,800
2021/11/26 493 493 480 482 967,200
2021/11/25 504 510 489 498 1,308,800
2021/11/24 517 517 503 510 909,400
2021/11/22 536 536 513 519 1,451,800
2021/11/19 535 544 530 540 1,568,800
2021/11/18 514 543 511 535 1,873,100
2021/11/17 539 540 503 518 2,959,500
2021/11/16 541 554 538 553 1,170,100
2021/11/15 544 548 537 541 821,700
2021/11/12 539 551 539 544 869,000
2021/11/11 533 547 529 543 1,521,100
2021/11/10 556 558 530 530 1,842,300
2021/11/09 548 562 543 556 1,386,200
2021/11/08 551 567 545 554 3,710,300
2021/11/05 539 555 536 551 1,698,900
2021/11/04 559 570 520 545 4,582,800
2021/11/02 535 561 532 559 5,340,200
2021/11/01 471 560 471 537 9,183,200
2021/10/29 441 489 441 481 10,740,600
2021/10/28 435 450 428 440 2,770,100
2021/10/27 434 439 416 423 1,923,000
2021/10/26 433 448 433 444 887,000
2021/10/25 439 442 427 434 1,524,500
2021/10/22 461 462 437 450 2,659,900
2021/10/21 478 483 469 469 1,267,400
2021/10/20 489 496 485 486 729,000
2021/10/19 485 490 481 484 739,900
2021/10/18 494 495 481 492 677,100
2021/10/15 485 496 482 492 981,000
2021/10/14 469 482 467 477 1,109,300
2021/10/13 475 475 464 465 498,400
2021/10/12 469 476 464 476 719,400
2021/10/11 467 473 464 471 724,800
2021/10/08 459 470 458 467 1,138,700
2021/10/07 451 459 448 455 816,300
2021/10/06 457 461 442 444 997,200
2021/10/05 459 459 439 448 981,900
2021/10/04 465 468 460 465 1,021,600
2021/10/01 472 479 454 460 2,041,900
2021/09/30 474 481 470 475 1,546,900
2021/09/29 475 478 467 470 945,600
2021/09/28 480 485 471 482 811,800
2021/09/27 477 483 472 482 937,600
2021/09/24 474 477 465 474 861,700
2021/09/22 461 469 460 462 821,700
2021/09/21 442 460 441 458 987,200
2021/09/17 457 466 452 458 860,100
2021/09/16 475 476 433 452 1,699,100
2021/09/15 462 462 453 461 709,900
2021/09/14 465 470 456 463 1,115,500
2021/09/13 448 464 446 460 2,098,900
2021/09/10 434 446 431 443 1,716,300
2021/09/09 418 433 417 429 1,406,200
2021/09/08 421 423 415 417 1,365,800
2021/09/07 419 425 416 421 1,324,700
2021/09/06 412 416 408 415 1,020,000
2021/09/03 409 410 404 408 810,200
2021/09/02 409 414 404 404 1,344,400
2021/09/01 405 410 403 407 641,000
2021/08/31 402 406 397 404 1,195,200
2021/08/30 393 402 393 400 886,700
2021/08/27 391 396 383 392 926,100
2021/08/26 385 395 385 395 579,400
2021/08/25 382 389 381 382 825,200
2021/08/24 377 387 376 383 572,700
2021/08/23 371 379 370 379 1,054,400
2021/08/20 377 379 366 374 1,623,200
2021/08/19 385 391 380 384 889,100
2021/08/18 375 389 371 386 1,227,300
2021/08/17 396 397 378 378 1,641,100
2021/08/16 403 407 393 399 749,900
2021/08/13 403 408 396 406 670,200
2021/08/12 404 409 401 403 684,300
2021/08/11 396 407 396 401 988,500
2021/08/10 391 395 381 392 1,194,100
2021/08/06 394 400 390 397 712,700
2021/08/05 405 405 384 391 1,601,400
2021/08/04 397 409 397 403 1,175,800
2021/08/03 411 414 396 398 1,583,400
2021/08/02 410 415 394 410 3,411,400
2021/07/30 452 453 407 413 7,106,300
2021/07/29 501 506 479 487 1,993,400
2021/07/28 501 511 494 499 1,370,700
2021/07/27 491 507 484 504 1,629,000
2021/07/26 500 502 482 491 1,112,100
2021/07/21 499 507 487 497 1,698,200
2021/07/20 468 488 466 485 726,100
2021/07/19 474 478 472 473 720,000
2021/07/16 466 476 462 476 515,800
2021/07/15 465 471 464 468 307,800
2021/07/14 476 478 467 472 607,800
2021/07/13 480 484 475 476 254,600
2021/07/12 475 477 472 476 278,300
2021/07/09 470 475 464 469 592,500
2021/07/08 483 483 473 478 527,400
2021/07/07 480 485 479 483 444,000
2021/07/06 486 493 484 486 473,900
2021/07/05 494 497 487 489 585,500
2021/07/02 481 489 474 488 528,900
2021/07/01 485 491 477 478 816,300
2021/06/30 467 489 466 489 1,442,700
2021/06/29 473 481 464 467 1,253,700
2021/06/28 455 465 451 465 590,900
2021/06/25 456 463 451 461 1,205,900
2021/06/24 435 458 433 450 1,143,100
2021/06/23 438 443 435 436 429,600
2021/06/22 437 440 432 435 536,200
2021/06/21 435 440 428 432 687,100
2021/06/18 457 463 446 446 715,800
2021/06/17 450 454 446 452 458,600
2021/06/16 445 454 444 451 419,700
2021/06/15 442 448 442 447 510,500
2021/06/14 435 441 434 441 298,800
2021/06/11 441 445 434 434 630,400
2021/06/10 438 444 436 443 202,000
2021/06/09 452 452 436 441 736,100
2021/06/08 449 455 447 453 444,500
2021/06/07 444 451 440 448 640,300
2021/06/04 435 443 430 441 851,300
2021/06/03 449 449 434 438 1,001,600
2021/06/02 452 454 445 447 724,600
2021/06/01 456 462 449 450 550,800
2021/05/31 462 462 449 454 981,800
2021/05/28 468 468 457 466 659,900
2021/05/27 458 469 448 461 2,569,200
2021/05/26 462 465 448 453 759,000
2021/05/25 473 473 456 459 838,700
2021/05/24 473 474 463 468 800,900
2021/05/21 475 479 470 475 686,800
2021/05/20 473 474 466 470 488,000
2021/05/19 467 477 463 471 801,600
2021/05/18 455 468 455 465 648,500
2021/05/17 460 462 453 455 699,100
2021/05/14 454 462 450 455 717,200
2021/05/13 452 456 437 441 1,343,800
2021/05/12 473 473 452 457 990,300
2021/05/11 464 469 455 467 1,036,500
2021/05/10 474 476 463 469 908,800
2021/05/07 492 498 471 473 1,941,200
2021/05/06 499 517 497 502 1,416,400
2021/04/30 476 509 472 503 3,604,400
2021/04/28 483 486 452 468 4,340,200
2021/04/27 532 537 491 491 2,833,800
2021/04/26 519 527 516 522 966,200
2021/04/23 523 534 511 514 1,712,000
2021/04/22 513 536 510 525 2,233,600
2021/04/21 506 510 502 504 655,200
2021/04/20 508 519 507 510 668,800
2021/04/19 516 521 511 513 846,600
2021/04/16 511 516 500 514 831,200
2021/04/15 515 521 510 511 775,400
2021/04/14 505 517 501 515 1,648,400
2021/04/13 488 506 485 502 915,500
2021/04/12 494 503 483 491 675,600
2021/04/09 488 493 484 488 651,200
2021/04/08 493 496 478 491 1,324,300
2021/04/07 508 508 497 500 794,600
2021/04/06 500 508 493 508 1,071,000
2021/04/05 511 518 504 505 1,474,100
2021/04/02 495 510 491 507 877,100
2021/04/01 490 513 490 496 1,897,300
2021/03/31 478 492 474 487 810,200
2021/03/30 469 489 464 482 1,329,000
2021/03/29 467 467 459 467 584,500
2021/03/26 459 466 455 465 792,700
2021/03/25 447 455 442 452 722,800
2021/03/24 457 459 441 447 863,800
2021/03/23 464 471 460 462 906,300
2021/03/22 468 468 458 461 944,700
2021/03/19 480 480 467 468 1,136,300
2021/03/18 486 494 483 487 999,400
2021/03/17 469 488 463 482 1,291,700
2021/03/16 461 480 459 474 1,215,500
2021/03/15 447 461 443 459 778,200
2021/03/12 440 447 437 444 607,100
2021/03/11 422 438 417 437 821,700
2021/03/10 426 431 420 424 638,000
2021/03/09 406 425 397 421 1,395,600
2021/03/08 423 430 407 413 1,661,100
2021/03/05 407 407 388 405 1,470,700
2021/03/04 419 424 398 408 2,414,700
2021/03/03 448 449 430 435 1,338,700
2021/03/02 443 459 443 451 807,000
2021/03/01 442 449 436 443 645,500
2021/02/26 440 452 437 439 1,062,300
2021/02/25 447 447 433 440 895,500
2021/02/24 455 455 435 440 1,065,300
2021/02/22 450 462 449 455 574,900
2021/02/19 451 455 445 451 649,700
2021/02/18 462 468 450 456 894,300
2021/02/17 471 471 457 462 1,121,000
2021/02/16 482 484 470 476 1,236,400
2021/02/15 486 495 483 489 600,900
2021/02/12 491 498 486 490 897,300
2021/02/10 503 516 493 493 1,246,800
2021/02/09 480 504 472 504 1,903,600
2021/02/08 486 486 462 473 2,016,400
2021/02/05 496 496 478 483 2,184,100
2021/02/04 500 523 485 494 5,089,400
2021/02/03 533 555 515 526 9,821,700
2021/02/02 480 490 463 479 2,858,500
2021/02/01 464 475 453 470 1,473,800
2021/01/29 456 472 456 466 1,405,300
2021/01/28 445 465 443 455 1,022,800
2021/01/27 446 468 437 459 1,562,300
2021/01/26 475 475 448 453 2,256,400
2021/01/25 481 484 470 477 1,220,800
2021/01/22 456 487 444 476 3,509,600
2021/01/21 439 495 439 464 6,993,500
2021/01/20 421 434 420 432 1,274,400
2021/01/19 430 433 422 426 991,400
2021/01/18 416 430 415 430 1,014,400
2021/01/15 424 429 414 420 1,177,100
2021/01/14 422 434 416 424 1,680,700
2021/01/13 422 425 411 423 1,537,800
2021/01/12 418 428 411 428 1,047,000
2021/01/08 410 418 404 417 639,100
2021/01/07 411 414 394 412 1,546,300
2021/01/06 415 418 412 414 867,600
2021/01/05 412 430 410 414 1,610,100
2021/01/04 422 423 403 409 1,163,800

このページの先頭へ