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

セイノーホールディングス(9076)の株価時系列情報

セイノーホールディングス(9076)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
2026/03/27 2,552 2,552 2,517 2,530 645,400
2026/03/26 2,518 2,547 2,517 2,539 534,000
2026/03/25 2,505 2,509 2,495 2,507 429,700
2026/03/24 2,466 2,486 2,459 2,474 503,300
2026/03/23 2,448 2,454 2,413 2,430 571,000
2026/03/19 2,536 2,540 2,453 2,456 489,800
2026/03/18 2,507 2,537 2,507 2,537 394,200
2026/03/17 2,494 2,524 2,490 2,507 350,900
2026/03/16 2,503 2,509 2,480 2,483 363,800
2026/03/13 2,502 2,530 2,490 2,494 579,200
2026/03/12 2,579 2,585 2,507 2,524 504,100
2026/03/11 2,600 2,612 2,583 2,591 496,400
2026/03/10 2,614 2,614 2,574 2,576 582,500
2026/03/09 2,558 2,590 2,537 2,582 706,200
2026/03/06 2,593 2,613 2,570 2,608 514,200
2026/03/05 2,610 2,637 2,601 2,617 814,300
2026/03/04 2,588 2,600 2,562 2,588 885,800
2026/03/03 2,648 2,651 2,620 2,628 1,040,200
2026/03/02 2,623 2,658 2,617 2,657 679,200
2026/02/27 2,638 2,666 2,626 2,666 694,800
2026/02/26 2,638 2,653 2,624 2,642 565,400
2026/02/25 2,642 2,653 2,598 2,638 732,300
2026/02/24 2,612 2,663 2,607 2,625 578,500
2026/02/20 2,598 2,616 2,576 2,607 755,800
2026/02/19 2,560 2,603 2,541 2,603 571,800
2026/02/18 2,590 2,599 2,559 2,569 348,200
2026/02/17 2,552 2,586 2,551 2,577 594,100
2026/02/16 2,519 2,550 2,507 2,550 743,000
2026/02/13 2,515 2,530 2,494 2,520 646,100
2026/02/12 2,445 2,531 2,422 2,520 1,204,200
2026/02/10 2,476 2,496 2,462 2,462 761,000
2026/02/09 2,500 2,500 2,458 2,463 528,400
2026/02/06 2,470 2,472 2,451 2,472 398,200
2026/02/05 2,480 2,483 2,448 2,448 344,400
2026/02/04 2,431 2,451 2,425 2,444 300,700
2026/02/03 2,405 2,443 2,399 2,430 420,600
2026/02/02 2,418 2,422 2,393 2,405 343,900
2026/01/30 2,405 2,412 2,391 2,408 254,900
2026/01/29 2,380 2,397 2,370 2,391 219,200
2026/01/28 2,413 2,414 2,394 2,394 264,000
2026/01/27 2,420 2,424 2,403 2,416 206,600
2026/01/26 2,450 2,453 2,428 2,429 296,100
2026/01/23 2,460 2,465 2,441 2,454 277,300
2026/01/22 2,425 2,447 2,422 2,444 394,700
2026/01/21 2,412 2,415 2,389 2,414 436,200
2026/01/20 2,419 2,430 2,408 2,417 852,100
2026/01/19 2,418 2,422 2,388 2,409 752,200
2026/01/16 2,420 2,430 2,398 2,409 712,200
2026/01/15 2,417 2,438 2,417 2,421 458,600
2026/01/14 2,408 2,416 2,391 2,407 549,400
2026/01/13 2,409 2,428 2,385 2,420 527,100
2026/01/09 2,406 2,419 2,392 2,400 458,500
2026/01/08 2,398 2,408 2,386 2,407 372,600
2026/01/07 2,387 2,405 2,376 2,394 457,600
2026/01/06 2,386 2,405 2,384 2,404 552,000
2026/01/05 2,360 2,387 2,355 2,375 633,700
2025/12/30 2,361 2,368 2,356 2,356 340,500
2025/12/29 2,352 2,356 2,335 2,356 411,500
2025/12/26 2,345 2,360 2,341 2,349 670,200
2025/12/25 2,368 2,368 2,348 2,354 228,100
2025/12/24 2,350 2,358 2,346 2,347 392,400
2025/12/23 2,344 2,361 2,340 2,348 378,500
2025/12/22 2,346 2,349 2,325 2,339 421,800
2025/12/19 2,360 2,369 2,347 2,349 757,600
2025/12/18 2,350 2,368 2,338 2,363 532,100
2025/12/17 2,343 2,352 2,313 2,341 474,000
2025/12/16 2,345 2,362 2,345 2,345 609,700
2025/12/15 2,348 2,357 2,339 2,344 560,300
2025/12/12 2,350 2,354 2,332 2,332 452,400
2025/12/11 2,327 2,333 2,305 2,327 496,700
2025/12/10 2,309 2,338 2,309 2,327 780,300
2025/12/09 2,303 2,310 2,293 2,302 338,600
2025/12/08 2,288 2,306 2,278 2,300 427,200
2025/12/05 2,284 2,290 2,274 2,276 472,800
2025/12/04 2,265 2,294 2,262 2,289 398,000
2025/12/03 2,286 2,290 2,261 2,266 503,400
2025/12/02 2,288 2,303 2,282 2,303 466,700
2025/12/01 2,263 2,290 2,251 2,288 812,500
2025/11/28 2,250 2,263 2,243 2,254 544,600
2025/11/27 2,245 2,252 2,236 2,241 409,800
2025/11/26 2,241 2,250 2,234 2,240 405,700
2025/11/25 2,246 2,253 2,236 2,239 552,900
2025/11/21 2,197 2,230 2,195 2,230 803,100
2025/11/20 2,200 2,212 2,194 2,197 581,700
2025/11/19 2,210 2,226 2,210 2,214 510,100
2025/11/18 2,231 2,239 2,206 2,208 508,600
2025/11/17 2,225 2,245 2,204 2,242 709,000
2025/11/14 2,186 2,218 2,172 2,218 830,500
2025/11/13 2,185 2,194 2,162 2,187 872,100
2025/11/12 2,166 2,182 2,163 2,166 581,400
2025/11/11 2,174 2,179 2,158 2,161 565,900
2025/11/10 2,195 2,198 2,183 2,183 440,600
2025/11/07 2,172 2,185 2,169 2,183 373,500
2025/11/06 2,166 2,177 2,162 2,171 305,100
2025/11/05 2,175 2,193 2,160 2,171 478,500
2025/11/04 2,178 2,183 2,163 2,180 369,900
2025/10/31 2,177 2,188 2,174 2,178 336,900
2025/10/30 2,167 2,177 2,163 2,174 442,500
2025/10/29 2,203 2,215 2,168 2,168 645,000
2025/10/28 2,230 2,234 2,209 2,215 651,900
2025/10/27 2,211 2,228 2,209 2,217 393,200
2025/10/24 2,225 2,225 2,203 2,208 393,600
2025/10/23 2,214 2,226 2,202 2,226 427,000
2025/10/22 2,196 2,211 2,192 2,202 769,200
2025/10/21 2,175 2,195 2,172 2,181 467,900
2025/10/20 2,187 2,189 2,168 2,168 391,500
2025/10/17 2,168 2,176 2,164 2,169 309,500
2025/10/16 2,185 2,193 2,164 2,165 506,700
2025/10/15 2,180 2,197 2,178 2,186 864,800
2025/10/14 2,155 2,166 2,142 2,157 660,500
2025/10/10 2,166 2,176 2,153 2,161 586,400
2025/10/09 2,171 2,179 2,166 2,179 438,300
2025/10/08 2,185 2,197 2,171 2,178 458,900
2025/10/07 2,162 2,187 2,158 2,186 520,100
2025/10/06 2,189 2,189 2,152 2,166 636,000
2025/10/03 2,142 2,150 2,137 2,139 440,000
2025/10/02 2,153 2,163 2,128 2,137 828,800
2025/10/01 2,178 2,182 2,157 2,163 731,700
2025/09/30 2,205 2,210 2,173 2,180 678,500
2025/09/29 2,238 2,242 2,208 2,209 527,900
2025/09/26 2,249 2,276 2,247 2,269 662,000
2025/09/25 2,256 2,257 2,244 2,252 600,800
2025/09/24 2,272 2,281 2,247 2,247 748,000
2025/09/22 2,248 2,258 2,239 2,253 603,700
2025/09/19 2,235 2,245 2,226 2,230 1,240,000
2025/09/18 2,258 2,259 2,234 2,240 616,000
2025/09/17 2,275 2,276 2,256 2,256 467,200
2025/09/16 2,275 2,284 2,270 2,279 467,000
2025/09/12 2,276 2,285 2,269 2,281 564,900
2025/09/11 2,288 2,295 2,271 2,276 527,800
2025/09/10 2,290 2,300 2,279 2,296 576,700
2025/09/09 2,283 2,314 2,283 2,293 568,800
2025/09/08 2,310 2,318 2,302 2,314 393,300
2025/09/05 2,290 2,304 2,278 2,304 621,900
2025/09/04 2,270 2,289 2,257 2,285 704,400
2025/09/03 2,283 2,288 2,268 2,272 646,200
2025/09/02 2,296 2,302 2,271 2,281 634,100
2025/09/01 2,295 2,307 2,290 2,300 418,600
2025/08/29 2,298 2,305 2,290 2,300 380,200
2025/08/28 2,304 2,314 2,300 2,305 299,800
2025/08/27 2,300 2,313 2,298 2,307 382,300
2025/08/26 2,307 2,311 2,294 2,300 376,800
2025/08/25 2,320 2,321 2,301 2,307 377,700
2025/08/22 2,328 2,333 2,319 2,321 334,400
2025/08/21 2,348 2,354 2,334 2,334 369,500
2025/08/20 2,352 2,368 2,343 2,365 425,800
2025/08/19 2,330 2,348 2,330 2,343 468,900
2025/08/18 2,341 2,366 2,328 2,336 499,200
2025/08/15 2,387 2,392 2,343 2,356 539,000
2025/08/14 2,369 2,389 2,359 2,386 386,200
2025/08/13 2,379 2,389 2,365 2,375 475,300
2025/08/12 2,383 2,397 2,364 2,381 730,300
2025/08/08 2,430 2,444 2,360 2,392 1,185,200
2025/08/07 2,340 2,362 2,339 2,358 543,900
2025/08/06 2,341 2,368 2,335 2,340 521,600
2025/08/05 2,330 2,346 2,319 2,339 387,400
2025/08/04 2,322 2,344 2,304 2,337 415,300
2025/08/01 2,316 2,345 2,311 2,345 500,300
2025/07/31 2,285 2,309 2,278 2,302 684,100
2025/07/30 2,255 2,280 2,252 2,280 417,600
2025/07/29 2,262 2,270 2,242 2,254 459,500
2025/07/28 2,279 2,296 2,273 2,275 508,100
2025/07/25 2,265 2,279 2,255 2,277 462,000
2025/07/24 2,245 2,267 2,233 2,262 417,400
2025/07/23 2,245 2,251 2,230 2,244 425,500
2025/07/22 2,240 2,260 2,236 2,243 508,900
2025/07/18 2,245 2,250 2,236 2,245 459,000
2025/07/17 2,200 2,237 2,200 2,236 483,400
2025/07/16 2,197 2,214 2,189 2,214 331,400
2025/07/15 2,192 2,197 2,184 2,189 342,400
2025/07/14 2,205 2,209 2,189 2,190 248,600
2025/07/11 2,205 2,221 2,198 2,206 415,900
2025/07/10 2,202 2,210 2,188 2,198 614,600
2025/07/09 2,195 2,216 2,188 2,189 522,000
2025/07/08 2,194 2,208 2,184 2,187 597,800
2025/07/07 2,203 2,220 2,203 2,208 269,500
2025/07/04 2,193 2,207 2,189 2,202 267,800
2025/07/03 2,186 2,196 2,180 2,188 465,100
2025/07/02 2,185 2,206 2,185 2,198 498,200
2025/07/01 2,198 2,210 2,183 2,191 586,600
2025/06/30 2,218 2,224 2,207 2,215 439,300
2025/06/27 2,232 2,233 2,200 2,205 541,600
2025/06/26 2,225 2,232 2,206 2,232 532,000
2025/06/25 2,233 2,235 2,222 2,224 441,900
2025/06/24 2,228 2,235 2,217 2,233 504,900
2025/06/23 2,202 2,213 2,196 2,207 304,300
2025/06/20 2,174 2,210 2,172 2,210 1,376,900
2025/06/19 2,194 2,202 2,190 2,196 284,500
2025/06/18 2,185 2,198 2,180 2,194 306,200
2025/06/17 2,206 2,219 2,191 2,191 414,500
2025/06/16 2,215 2,222 2,207 2,208 313,600
2025/06/13 2,209 2,233 2,197 2,209 648,100
2025/06/12 2,219 2,236 2,185 2,197 781,700
2025/06/11 2,197 2,213 2,184 2,202 359,900
2025/06/10 2,192 2,196 2,181 2,188 388,200
2025/06/09 2,200 2,208 2,172 2,185 650,400
2025/06/06 2,247 2,250 2,206 2,210 691,000
2025/06/05 2,176 2,224 2,175 2,219 935,800
2025/06/04 2,150 2,169 2,150 2,165 271,100
2025/06/03 2,153 2,169 2,148 2,164 425,900

このページの先頭へ