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
2022/12/30 344 349 340 344 903,700
2022/12/29 328 339 325 336 1,325,100
2022/12/28 329 331 322 328 800,500
2022/12/27 322 330 321 330 1,281,700
2022/12/26 323 327 316 320 1,703,700
2022/12/23 334 335 324 326 948,400
2022/12/22 335 338 329 332 1,263,100
2022/12/21 341 345 337 337 709,200
2022/12/20 359 359 341 347 1,443,600
2022/12/19 347 360 347 357 810,900
2022/12/16 350 355 349 352 916,200
2022/12/15 355 362 355 358 615,700
2022/12/14 352 356 349 354 490,300
2022/12/13 348 359 348 355 690,100
2022/12/12 350 354 347 349 960,000
2022/12/09 346 359 344 354 1,455,900
2022/12/08 355 362 344 344 1,674,200
2022/12/07 352 358 350 357 836,100
2022/12/06 364 370 358 358 861,200
2022/12/05 373 373 359 360 2,676,400
2022/12/02 386 387 376 384 1,387,300
2022/12/01 396 397 383 383 1,058,900
2022/11/30 390 396 385 393 1,233,800
2022/11/29 382 401 381 394 1,245,000
2022/11/28 394 394 383 384 1,701,900
2022/11/25 409 414 398 398 1,220,200
2022/11/24 411 415 405 405 1,065,300
2022/11/22 408 415 405 408 1,002,200
2022/11/21 413 423 411 412 762,400
2022/11/18 412 416 404 410 1,177,200
2022/11/17 409 422 408 414 1,268,000
2022/11/16 396 408 393 406 1,753,800
2022/11/15 384 396 380 389 1,837,900
2022/11/14 409 409 384 388 3,105,700
2022/11/11 381 422 377 415 6,531,000
2022/11/10 424 427 412 413 1,482,500
2022/11/09 417 421 410 419 900,100
2022/11/08 408 418 408 417 832,200
2022/11/07 404 404 397 402 1,231,900
2022/11/04 412 413 405 407 1,340,700
2022/11/02 421 431 412 428 1,173,700
2022/11/01 436 438 422 424 1,133,900
2022/10/31 445 449 442 444 445,200
2022/10/28 443 445 438 439 465,700
2022/10/27 460 460 445 445 882,200
2022/10/26 465 471 462 468 558,000
2022/10/25 460 461 455 460 300,300
2022/10/24 460 465 453 456 361,500
2022/10/21 445 458 445 452 502,300
2022/10/20 448 454 447 451 412,600
2022/10/19 451 457 446 453 538,300
2022/10/18 450 458 448 452 454,500
2022/10/17 440 449 440 446 467,500
2022/10/14 438 451 436 444 647,800
2022/10/13 439 443 429 430 660,000
2022/10/12 440 445 432 440 701,300
2022/10/11 442 442 423 433 1,380,300
2022/10/07 452 461 448 449 892,100
2022/10/06 449 467 449 460 1,022,800
2022/10/05 459 464 448 453 609,400
2022/10/04 456 459 450 451 819,500
2022/10/03 441 451 435 448 657,600
2022/09/30 446 457 443 448 870,900
2022/09/29 445 465 443 460 1,523,000
2022/09/28 449 449 429 437 1,164,200
2022/09/27 459 462 451 452 737,200
2022/09/26 462 472 458 458 819,200
2022/09/22 466 471 457 470 777,300
2022/09/21 455 467 454 464 877,200
2022/09/20 471 471 460 461 941,900
2022/09/16 472 476 468 475 1,166,200
2022/09/15 484 487 476 479 565,300
2022/09/14 491 492 481 483 664,100
2022/09/13 488 495 484 492 941,600
2022/09/12 489 493 488 488 497,400
2022/09/09 473 489 473 485 833,200
2022/09/08 475 476 469 470 797,000
2022/09/07 490 490 473 474 848,900
2022/09/06 484 494 480 480 760,800
2022/09/05 477 490 477 483 765,400
2022/09/02 476 479 471 474 914,000
2022/09/01 488 491 476 476 1,432,000
2022/08/31 493 507 491 499 597,700
2022/08/30 486 500 484 495 743,000
2022/08/29 478 486 475 486 945,200
2022/08/26 497 499 491 492 680,200
2022/08/25 488 496 488 492 741,100
2022/08/24 481 487 475 482 588,900
2022/08/23 478 481 474 478 430,100
2022/08/22 474 482 471 478 736,800
2022/08/19 488 491 480 480 853,100
2022/08/18 474 495 474 490 1,015,000
2022/08/17 477 483 472 477 659,800
2022/08/16 483 492 481 481 844,200
2022/08/15 482 490 476 481 1,206,300
2022/08/12 461 492 461 488 2,425,900
2022/08/10 474 479 451 460 7,051,000
2022/08/09 510 526 509 525 1,637,700
2022/08/08 512 514 496 513 1,576,000
2022/08/05 520 533 519 527 728,600
2022/08/04 520 521 506 517 1,676,900
2022/08/03 519 527 513 527 1,078,900
2022/08/02 514 520 504 505 1,077,500
2022/08/01 531 537 525 534 755,700
2022/07/29 518 541 518 541 1,836,900
2022/07/28 513 522 503 508 1,404,800
2022/07/27 480 498 479 493 1,271,900
2022/07/26 495 496 479 483 1,267,600
2022/07/25 506 509 493 493 1,210,600
2022/07/22 512 515 494 506 2,216,000
2022/07/21 519 536 517 529 1,148,100
2022/07/20 506 508 497 505 830,700
2022/07/19 494 498 492 496 499,200
2022/07/15 486 492 483 489 680,800
2022/07/14 507 507 486 486 969,600
2022/07/13 503 508 499 502 453,900
2022/07/12 500 508 494 508 777,900
2022/07/11 508 516 500 503 635,500
2022/07/08 505 513 502 506 527,400
2022/07/07 501 504 491 502 608,000
2022/07/06 514 517 498 500 648,200
2022/07/05 509 515 501 514 736,100
2022/07/04 510 512 502 506 497,300
2022/07/01 524 525 499 501 907,100
2022/06/30 539 542 520 523 753,100
2022/06/29 533 539 521 531 1,204,900
2022/06/28 549 554 540 547 772,200
2022/06/27 573 575 555 559 715,100
2022/06/24 548 567 543 563 768,400
2022/06/23 541 551 536 539 882,200
2022/06/22 523 526 509 524 929,600
2022/06/21 516 531 507 525 958,800
2022/06/20 538 543 521 523 511,600
2022/06/17 535 545 527 528 819,000
2022/06/16 552 558 541 544 854,500
2022/06/15 577 578 536 544 1,399,700
2022/06/14 572 596 564 576 2,068,000
2022/06/13 566 572 555 562 1,087,800
2022/06/10 561 580 552 575 1,003,400
2022/06/09 551 571 549 564 920,300
2022/06/08 549 553 541 548 594,900
2022/06/07 550 552 542 545 393,600
2022/06/06 545 557 545 551 468,900
2022/06/03 540 553 536 549 632,500
2022/06/02 542 542 533 535 514,700
2022/06/01 545 555 538 544 645,500
2022/05/31 545 552 538 549 1,178,100
2022/05/30 538 551 535 548 1,015,900
2022/05/27 531 532 513 519 1,764,500
2022/05/26 544 545 531 533 928,900
2022/05/25 575 575 539 543 1,452,400
2022/05/24 584 590 576 584 598,600
2022/05/23 573 596 572 594 994,700
2022/05/20 567 568 556 561 1,162,300
2022/05/19 583 593 566 570 1,846,500
2022/05/18 597 604 589 603 483,700
2022/05/17 575 597 571 592 909,300
2022/05/16 608 612 565 570 1,579,500
2022/05/13 615 622 571 598 3,387,800
2022/05/12 621 632 601 619 1,656,900
2022/05/11 628 633 611 629 576,200
2022/05/10 645 645 612 622 1,378,200
2022/05/09 666 675 646 655 884,100
2022/05/06 665 673 648 670 673,500
2022/05/02 659 671 648 666 729,000
2022/04/28 647 670 645 665 1,033,000
2022/04/27 641 653 634 641 1,266,800
2022/04/26 633 660 627 655 1,111,200
2022/04/25 617 633 616 624 571,000
2022/04/22 615 626 604 624 730,200
2022/04/21 634 635 620 624 1,156,200
2022/04/20 656 658 637 644 834,200
2022/04/19 646 652 630 650 1,045,900
2022/04/18 653 662 638 644 786,900
2022/04/15 664 665 655 657 422,800
2022/04/14 670 671 660 665 449,700
2022/04/13 653 671 653 670 401,900
2022/04/12 641 656 639 652 496,400
2022/04/11 663 676 643 646 569,400
2022/04/08 652 662 648 656 568,400
2022/04/07 650 659 644 647 661,100
2022/04/06 674 674 652 666 1,139,300
2022/04/05 668 699 663 686 1,251,600
2022/04/04 640 662 637 660 947,100
2022/04/01 638 641 627 636 782,400
2022/03/31 629 657 624 639 1,177,000
2022/03/30 650 653 629 637 1,098,400
2022/03/29 629 651 624 649 997,400
2022/03/28 632 639 621 632 1,288,300
2022/03/25 645 654 628 652 1,150,600
2022/03/24 657 662 649 657 788,000
2022/03/23 684 688 648 648 1,670,100
2022/03/22 683 697 677 685 929,600
2022/03/18 659 673 652 673 1,114,900
2022/03/17 677 685 658 663 1,089,800
2022/03/16 672 692 665 668 1,537,300
2022/03/15 653 664 640 664 1,229,500
2022/03/14 642 660 636 659 1,148,500
2022/03/11 659 665 652 655 1,069,500
2022/03/10 648 664 643 661 1,662,200
2022/03/09 636 641 595 630 2,597,000
2022/03/08 626 650 615 635 2,638,700
2022/03/07 630 644 629 634 2,098,500
2022/03/04 645 659 638 653 2,117,000
2022/03/03 660 683 645 650 2,435,200
2022/03/02 629 661 625 660 2,816,600
2022/03/01 632 645 617 643 3,259,500
2022/02/28 602 639 593 639 2,948,100
2022/02/25 595 604 583 603 2,755,000
2022/02/24 591 592 561 577 3,324,800
2022/02/22 591 612 586 611 4,122,000
2022/02/21 573 610 569 597 5,439,900
2022/02/18 530 582 527 578 3,589,900
2022/02/17 528 549 521 547 2,576,200
2022/02/16 508 535 495 535 3,371,300
2022/02/15 485 510 484 497 2,921,800
2022/02/14 488 498 468 469 4,293,400
2022/02/10 434 443 428 440 1,709,200
2022/02/09 430 433 417 421 730,000
2022/02/08 410 436 409 417 1,049,400
2022/02/07 428 440 414 415 850,200
2022/02/04 434 436 422 436 633,400
2022/02/03 437 440 429 431 941,000
2022/02/02 426 438 419 437 791,400
2022/02/01 425 429 415 415 842,500
2022/01/31 403 423 402 417 903,600
2022/01/28 401 406 392 401 512,200
2022/01/27 417 419 395 399 1,303,000
2022/01/26 414 428 409 421 731,200
2022/01/25 442 442 415 422 794,700
2022/01/24 434 441 429 438 577,000
2022/01/21 443 444 431 442 646,000
2022/01/20 443 453 436 450 539,500
2022/01/19 450 455 435 435 894,400
2022/01/18 461 466 453 458 743,800
2022/01/17 448 473 447 464 689,100
2022/01/14 464 464 451 455 735,500
2022/01/13 455 461 449 450 594,700
2022/01/12 468 475 459 459 932,300
2022/01/11 476 476 460 471 565,700
2022/01/07 478 482 456 462 1,157,400
2022/01/06 473 484 473 479 637,000
2022/01/05 496 496 478 481 615,500
2022/01/04 494 500 492 496 555,500

このページの先頭へ