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 |
|---|---|---|---|---|---|
| 2024/12/30 | 394 | 400 | 392 | 396 | 1,311,800 |
| 2024/12/27 | 391 | 402 | 389 | 395 | 3,608,700 |
| 2024/12/26 | 430 | 434 | 428 | 430 | 3,361,300 |
| 2024/12/25 | 437 | 439 | 430 | 433 | 1,407,300 |
| 2024/12/24 | 439 | 439 | 434 | 437 | 1,078,000 |
| 2024/12/23 | 444 | 448 | 439 | 440 | 1,838,400 |
| 2024/12/20 | 442 | 449 | 440 | 445 | 1,259,200 |
| 2024/12/19 | 446 | 449 | 440 | 442 | 2,573,200 |
| 2024/12/18 | 455 | 459 | 447 | 452 | 1,506,500 |
| 2024/12/17 | 456 | 461 | 454 | 455 | 1,197,000 |
| 2024/12/16 | 460 | 466 | 451 | 462 | 2,193,000 |
| 2024/12/13 | 469 | 471 | 463 | 465 | 1,924,200 |
| 2024/12/12 | 474 | 475 | 467 | 471 | 1,319,400 |
| 2024/12/11 | 472 | 476 | 468 | 472 | 908,000 |
| 2024/12/10 | 481 | 487 | 475 | 476 | 1,688,600 |
| 2024/12/09 | 465 | 484 | 464 | 480 | 2,453,700 |
| 2024/12/06 | 457 | 463 | 453 | 457 | 644,600 |
| 2024/12/05 | 460 | 462 | 456 | 457 | 543,500 |
| 2024/12/04 | 457 | 464 | 454 | 459 | 1,361,600 |
| 2024/12/03 | 450 | 458 | 449 | 455 | 802,900 |
| 2024/12/02 | 452 | 452 | 445 | 448 | 625,400 |
| 2024/11/29 | 449 | 450 | 443 | 448 | 1,010,400 |
| 2024/11/28 | 454 | 455 | 448 | 450 | 990,900 |
| 2024/11/27 | 456 | 457 | 451 | 454 | 604,600 |
| 2024/11/26 | 452 | 457 | 447 | 457 | 799,700 |
| 2024/11/25 | 459 | 466 | 452 | 452 | 1,380,600 |
| 2024/11/22 | 453 | 458 | 449 | 455 | 1,207,800 |
| 2024/11/21 | 440 | 453 | 437 | 453 | 1,158,900 |
| 2024/11/20 | 430 | 438 | 428 | 438 | 811,100 |
| 2024/11/19 | 427 | 435 | 427 | 430 | 821,100 |
| 2024/11/18 | 423 | 431 | 421 | 428 | 807,700 |
| 2024/11/15 | 424 | 428 | 421 | 427 | 887,800 |
| 2024/11/14 | 429 | 431 | 420 | 421 | 1,153,300 |
| 2024/11/13 | 424 | 434 | 423 | 431 | 879,600 |
| 2024/11/12 | 421 | 429 | 420 | 425 | 837,700 |
| 2024/11/11 | 418 | 424 | 415 | 421 | 1,130,700 |
| 2024/11/08 | 430 | 431 | 415 | 418 | 3,544,000 |
| 2024/11/07 | 441 | 446 | 437 | 441 | 916,000 |
| 2024/11/06 | 435 | 442 | 433 | 436 | 701,200 |
| 2024/11/05 | 439 | 440 | 435 | 437 | 475,100 |
| 2024/11/01 | 445 | 450 | 440 | 440 | 660,700 |
| 2024/10/31 | 449 | 450 | 444 | 448 | 442,100 |
| 2024/10/30 | 452 | 453 | 447 | 450 | 501,100 |
| 2024/10/29 | 445 | 452 | 444 | 449 | 507,400 |
| 2024/10/28 | 430 | 445 | 430 | 444 | 671,900 |
| 2024/10/25 | 437 | 438 | 428 | 429 | 1,001,100 |
| 2024/10/24 | 435 | 440 | 431 | 437 | 719,200 |
| 2024/10/23 | 443 | 447 | 435 | 436 | 1,770,100 |
| 2024/10/22 | 457 | 458 | 448 | 449 | 976,700 |
| 2024/10/21 | 452 | 464 | 451 | 459 | 798,100 |
| 2024/10/18 | 451 | 459 | 449 | 451 | 900,600 |
| 2024/10/17 | 457 | 458 | 450 | 453 | 1,002,800 |
| 2024/10/16 | 457 | 467 | 455 | 456 | 839,400 |
| 2024/10/15 | 455 | 463 | 454 | 462 | 567,100 |
| 2024/10/11 | 453 | 458 | 452 | 455 | 436,600 |
| 2024/10/10 | 454 | 457 | 446 | 454 | 1,044,600 |
| 2024/10/09 | 449 | 456 | 448 | 456 | 578,900 |
| 2024/10/08 | 452 | 454 | 445 | 449 | 1,053,300 |
| 2024/10/07 | 453 | 456 | 451 | 452 | 867,100 |
| 2024/10/04 | 463 | 465 | 451 | 451 | 1,585,500 |
| 2024/10/03 | 470 | 474 | 465 | 468 | 748,100 |
| 2024/10/02 | 464 | 469 | 459 | 465 | 1,515,800 |
| 2024/10/01 | 474 | 480 | 468 | 471 | 927,700 |
| 2024/09/30 | 460 | 468 | 458 | 467 | 877,800 |
| 2024/09/27 | 463 | 477 | 463 | 470 | 939,000 |
| 2024/09/26 | 451 | 463 | 451 | 461 | 920,700 |
| 2024/09/25 | 457 | 467 | 449 | 449 | 1,019,700 |
| 2024/09/24 | 456 | 458 | 452 | 454 | 463,700 |
| 2024/09/20 | 456 | 460 | 453 | 455 | 986,700 |
| 2024/09/19 | 444 | 458 | 443 | 453 | 890,000 |
| 2024/09/18 | 440 | 447 | 435 | 440 | 694,400 |
| 2024/09/17 | 443 | 446 | 437 | 442 | 468,300 |
| 2024/09/13 | 451 | 451 | 441 | 442 | 570,600 |
| 2024/09/12 | 439 | 453 | 436 | 452 | 1,321,800 |
| 2024/09/11 | 434 | 442 | 429 | 431 | 694,800 |
| 2024/09/10 | 434 | 438 | 430 | 431 | 486,300 |
| 2024/09/09 | 425 | 434 | 423 | 433 | 802,900 |
| 2024/09/06 | 435 | 440 | 429 | 433 | 553,100 |
| 2024/09/05 | 425 | 441 | 424 | 441 | 768,200 |
| 2024/09/04 | 435 | 443 | 426 | 426 | 1,299,800 |
| 2024/09/03 | 440 | 451 | 440 | 448 | 675,100 |
| 2024/09/02 | 455 | 455 | 437 | 440 | 1,871,300 |
| 2024/08/30 | 444 | 455 | 443 | 455 | 1,015,900 |
| 2024/08/29 | 439 | 446 | 436 | 441 | 628,800 |
| 2024/08/28 | 440 | 444 | 434 | 443 | 564,300 |
| 2024/08/27 | 425 | 439 | 422 | 437 | 798,700 |
| 2024/08/26 | 434 | 434 | 424 | 428 | 847,300 |
| 2024/08/23 | 434 | 440 | 425 | 435 | 955,300 |
| 2024/08/22 | 424 | 437 | 421 | 437 | 763,400 |
| 2024/08/21 | 426 | 436 | 424 | 425 | 1,211,400 |
| 2024/08/20 | 415 | 429 | 412 | 429 | 1,058,900 |
| 2024/08/19 | 416 | 424 | 410 | 410 | 978,100 |
| 2024/08/16 | 416 | 421 | 408 | 418 | 1,106,100 |
| 2024/08/15 | 413 | 416 | 408 | 411 | 1,069,200 |
| 2024/08/14 | 407 | 419 | 405 | 417 | 1,050,600 |
| 2024/08/13 | 400 | 410 | 396 | 408 | 1,203,800 |
| 2024/08/09 | 397 | 400 | 389 | 394 | 1,530,700 |
| 2024/08/08 | 395 | 400 | 388 | 390 | 1,621,300 |
| 2024/08/07 | 424 | 424 | 389 | 391 | 5,413,800 |
| 2024/08/06 | 336 | 352 | 330 | 344 | 482,200 |
| 2024/08/05 | 349 | 355 | 325 | 328 | 1,138,100 |
| 2024/08/02 | 362 | 370 | 361 | 365 | 486,300 |
| 2024/08/01 | 378 | 379 | 370 | 374 | 296,700 |
| 2024/07/31 | 375 | 380 | 375 | 379 | 205,400 |
| 2024/07/30 | 381 | 383 | 374 | 381 | 254,000 |
| 2024/07/29 | 385 | 385 | 376 | 384 | 416,800 |
| 2024/07/26 | 385 | 388 | 381 | 381 | 461,800 |
| 2024/07/25 | 368 | 384 | 366 | 382 | 782,200 |
| 2024/07/24 | 377 | 385 | 373 | 375 | 476,200 |
| 2024/07/23 | 370 | 378 | 370 | 375 | 299,400 |
| 2024/07/22 | 379 | 381 | 367 | 369 | 434,200 |
| 2024/07/19 | 371 | 382 | 371 | 376 | 556,500 |
| 2024/07/18 | 375 | 382 | 362 | 376 | 1,696,400 |
| 2024/07/17 | 354 | 360 | 352 | 359 | 296,400 |
| 2024/07/16 | 352 | 362 | 352 | 354 | 352,500 |
| 2024/07/12 | 347 | 354 | 346 | 354 | 489,100 |
| 2024/07/11 | 348 | 349 | 337 | 347 | 899,000 |
| 2024/07/10 | 348 | 351 | 342 | 346 | 407,500 |
| 2024/07/09 | 350 | 353 | 348 | 352 | 339,400 |
| 2024/07/08 | 360 | 360 | 347 | 352 | 604,300 |
| 2024/07/05 | 367 | 368 | 357 | 363 | 1,254,900 |
| 2024/07/04 | 373 | 373 | 369 | 369 | 241,100 |
| 2024/07/03 | 377 | 377 | 373 | 374 | 159,300 |
| 2024/07/02 | 374 | 377 | 371 | 377 | 320,900 |
| 2024/07/01 | 370 | 375 | 367 | 373 | 449,100 |
| 2024/06/28 | 368 | 373 | 366 | 370 | 191,500 |
| 2024/06/27 | 358 | 370 | 354 | 368 | 446,300 |
| 2024/06/26 | 355 | 362 | 353 | 360 | 497,300 |
| 2024/06/25 | 353 | 356 | 346 | 354 | 362,200 |
| 2024/06/24 | 352 | 354 | 346 | 349 | 203,100 |
| 2024/06/21 | 350 | 354 | 349 | 349 | 258,200 |
| 2024/06/20 | 346 | 355 | 346 | 350 | 260,800 |
| 2024/06/19 | 355 | 360 | 352 | 352 | 271,700 |
| 2024/06/18 | 351 | 355 | 350 | 351 | 298,900 |
| 2024/06/17 | 347 | 350 | 341 | 347 | 209,900 |
| 2024/06/14 | 353 | 355 | 344 | 347 | 253,900 |
| 2024/06/13 | 351 | 357 | 349 | 353 | 206,200 |
| 2024/06/12 | 360 | 364 | 355 | 356 | 207,800 |
| 2024/06/11 | 360 | 360 | 354 | 355 | 235,500 |
| 2024/06/10 | 348 | 358 | 348 | 358 | 221,600 |
| 2024/06/07 | 352 | 352 | 343 | 349 | 186,400 |
| 2024/06/06 | 362 | 368 | 347 | 350 | 929,200 |
| 2024/06/05 | 370 | 376 | 365 | 365 | 239,100 |
| 2024/06/04 | 363 | 374 | 360 | 370 | 431,800 |
| 2024/06/03 | 372 | 378 | 366 | 367 | 398,500 |
| 2024/05/31 | 379 | 379 | 373 | 374 | 273,500 |
| 2024/05/30 | 368 | 381 | 368 | 379 | 339,300 |
| 2024/05/29 | 381 | 383 | 370 | 372 | 224,600 |
| 2024/05/28 | 372 | 385 | 370 | 383 | 283,100 |
| 2024/05/27 | 384 | 384 | 359 | 378 | 1,085,000 |
| 2024/05/24 | 430 | 432 | 389 | 390 | 1,110,000 |
| 2024/05/23 | 419 | 425 | 411 | 422 | 825,500 |
| 2024/05/22 | 417 | 421 | 405 | 414 | 745,800 |
| 2024/05/21 | 429 | 434 | 417 | 421 | 332,600 |
| 2024/05/20 | 416 | 437 | 413 | 428 | 457,900 |
| 2024/05/17 | 416 | 422 | 415 | 416 | 162,500 |
| 2024/05/16 | 427 | 434 | 416 | 419 | 315,600 |
| 2024/05/15 | 423 | 435 | 423 | 428 | 745,100 |
| 2024/05/14 | 406 | 419 | 405 | 419 | 651,300 |
| 2024/05/13 | 404 | 411 | 397 | 402 | 705,900 |
| 2024/05/10 | 414 | 430 | 404 | 405 | 1,884,600 |
| 2024/05/09 | 462 | 462 | 454 | 459 | 425,300 |
| 2024/05/08 | 467 | 473 | 464 | 464 | 217,700 |
| 2024/05/07 | 467 | 468 | 461 | 465 | 156,300 |
| 2024/05/02 | 465 | 471 | 463 | 465 | 224,200 |
| 2024/05/01 | 456 | 464 | 455 | 463 | 255,700 |
| 2024/04/30 | 453 | 460 | 447 | 460 | 260,800 |
| 2024/04/26 | 437 | 450 | 432 | 445 | 223,100 |
| 2024/04/25 | 438 | 439 | 430 | 437 | 236,600 |
| 2024/04/24 | 435 | 437 | 432 | 435 | 132,800 |
| 2024/04/23 | 434 | 437 | 426 | 435 | 195,400 |
| 2024/04/22 | 435 | 435 | 429 | 432 | 189,300 |
| 2024/04/19 | 437 | 440 | 420 | 427 | 371,500 |
| 2024/04/18 | 434 | 444 | 433 | 440 | 188,900 |
| 2024/04/17 | 450 | 452 | 437 | 437 | 297,900 |
| 2024/04/16 | 465 | 468 | 450 | 452 | 339,100 |
| 2024/04/15 | 472 | 477 | 466 | 468 | 168,300 |
| 2024/04/12 | 479 | 482 | 476 | 477 | 107,500 |
| 2024/04/11 | 476 | 482 | 471 | 477 | 208,400 |
| 2024/04/10 | 472 | 480 | 472 | 479 | 217,600 |
| 2024/04/09 | 478 | 478 | 472 | 477 | 128,800 |
| 2024/04/08 | 473 | 479 | 473 | 477 | 227,800 |
| 2024/04/05 | 464 | 473 | 461 | 472 | 246,700 |
| 2024/04/04 | 466 | 472 | 463 | 471 | 211,000 |
| 2024/04/03 | 455 | 461 | 452 | 459 | 288,900 |
| 2024/04/02 | 466 | 466 | 456 | 457 | 195,700 |
| 2024/04/01 | 468 | 475 | 468 | 469 | 264,600 |
| 2024/03/29 | 460 | 471 | 460 | 465 | 170,600 |
| 2024/03/28 | 459 | 463 | 457 | 460 | 201,100 |
| 2024/03/27 | 467 | 467 | 458 | 459 | 260,200 |
| 2024/03/26 | 471 | 471 | 462 | 466 | 349,500 |
| 2024/03/25 | 480 | 480 | 472 | 473 | 366,500 |
| 2024/03/22 | 470 | 476 | 467 | 475 | 365,300 |
| 2024/03/21 | 474 | 479 | 471 | 471 | 379,200 |
| 2024/03/19 | 466 | 477 | 465 | 476 | 376,800 |
| 2024/03/18 | 462 | 467 | 460 | 466 | 255,500 |
| 2024/03/15 | 461 | 462 | 452 | 454 | 285,800 |
| 2024/03/14 | 449 | 458 | 447 | 456 | 220,300 |
| 2024/03/13 | 450 | 454 | 446 | 453 | 245,300 |
| 2024/03/12 | 450 | 453 | 438 | 446 | 361,300 |
| 2024/03/11 | 440 | 457 | 440 | 450 | 441,700 |
| 2024/03/08 | 444 | 450 | 442 | 444 | 301,900 |
| 2024/03/07 | 454 | 457 | 444 | 444 | 499,700 |
| 2024/03/06 | 451 | 456 | 445 | 452 | 491,600 |
| 2024/03/05 | 453 | 459 | 451 | 457 | 296,100 |
| 2024/03/04 | 463 | 464 | 451 | 453 | 301,100 |
| 2024/03/01 | 462 | 467 | 452 | 459 | 529,500 |
| 2024/02/29 | 465 | 468 | 460 | 468 | 359,500 |
| 2024/02/28 | 466 | 475 | 464 | 465 | 355,900 |
| 2024/02/27 | 468 | 478 | 462 | 468 | 344,800 |
| 2024/02/26 | 465 | 475 | 462 | 468 | 425,300 |
| 2024/02/22 | 473 | 473 | 464 | 466 | 389,700 |
| 2024/02/21 | 468 | 474 | 463 | 465 | 243,700 |
| 2024/02/20 | 473 | 473 | 463 | 465 | 209,900 |
| 2024/02/19 | 458 | 472 | 447 | 469 | 519,200 |
| 2024/02/16 | 475 | 479 | 461 | 466 | 558,900 |
| 2024/02/15 | 493 | 495 | 460 | 470 | 901,100 |
| 2024/02/14 | 491 | 500 | 485 | 499 | 390,800 |
| 2024/02/13 | 508 | 509 | 480 | 494 | 985,100 |
| 2024/02/09 | 507 | 520 | 493 | 512 | 2,059,300 |
| 2024/02/08 | 489 | 490 | 476 | 488 | 533,500 |
| 2024/02/07 | 488 | 493 | 482 | 489 | 386,700 |
| 2024/02/06 | 488 | 493 | 487 | 488 | 236,100 |
| 2024/02/05 | 490 | 494 | 483 | 493 | 301,200 |
| 2024/02/02 | 493 | 501 | 492 | 493 | 533,500 |
| 2024/02/01 | 488 | 492 | 483 | 486 | 277,300 |
| 2024/01/31 | 494 | 500 | 492 | 496 | 249,500 |
| 2024/01/30 | 497 | 501 | 493 | 495 | 242,700 |
| 2024/01/29 | 499 | 500 | 491 | 493 | 236,000 |
| 2024/01/26 | 493 | 509 | 491 | 503 | 705,400 |
| 2024/01/25 | 499 | 504 | 496 | 499 | 604,200 |
| 2024/01/24 | 486 | 489 | 481 | 487 | 229,600 |
| 2024/01/23 | 497 | 500 | 488 | 488 | 240,800 |
| 2024/01/22 | 490 | 496 | 484 | 490 | 332,800 |
| 2024/01/19 | 490 | 496 | 489 | 490 | 283,600 |
| 2024/01/18 | 479 | 493 | 476 | 489 | 473,500 |
| 2024/01/17 | 471 | 483 | 468 | 473 | 829,300 |
| 2024/01/16 | 475 | 480 | 469 | 479 | 304,300 |
| 2024/01/15 | 472 | 478 | 468 | 475 | 648,400 |
| 2024/01/12 | 480 | 485 | 471 | 477 | 664,000 |
| 2024/01/11 | 499 | 499 | 484 | 488 | 772,400 |
| 2024/01/10 | 507 | 508 | 496 | 500 | 713,600 |
| 2024/01/09 | 500 | 513 | 495 | 508 | 816,700 |
| 2024/01/05 | 510 | 510 | 494 | 499 | 741,700 |
| 2024/01/04 | 517 | 517 | 501 | 513 | 865,300 |