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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,274 | 2,301 | 2,255 | 2,286 | 627,000 |
| 2024/07/25 | 2,240 | 2,268 | 2,233 | 2,260 | 700,800 |
| 2024/07/24 | 2,279 | 2,282 | 2,245 | 2,252 | 325,600 |
| 2024/07/23 | 2,270 | 2,287 | 2,264 | 2,281 | 295,200 |
| 2024/07/22 | 2,300 | 2,303 | 2,277 | 2,278 | 376,000 |
| 2024/07/19 | 2,304 | 2,305 | 2,286 | 2,296 | 465,800 |
| 2024/07/18 | 2,274 | 2,304 | 2,269 | 2,297 | 508,600 |
| 2024/07/17 | 2,258 | 2,280 | 2,241 | 2,270 | 376,400 |
| 2024/07/16 | 2,264 | 2,270 | 2,249 | 2,250 | 380,200 |
| 2024/07/12 | 2,221 | 2,262 | 2,219 | 2,258 | 476,400 |
| 2024/07/11 | 2,210 | 2,234 | 2,208 | 2,227 | 485,100 |
| 2024/07/10 | 2,179 | 2,201 | 2,171 | 2,200 | 338,400 |
| 2024/07/09 | 2,196 | 2,196 | 2,179 | 2,182 | 353,700 |
| 2024/07/08 | 2,202 | 2,208 | 2,183 | 2,188 | 359,900 |
| 2024/07/05 | 2,214 | 2,222 | 2,202 | 2,202 | 399,200 |
| 2024/07/04 | 2,200 | 2,220 | 2,197 | 2,216 | 407,300 |
| 2024/07/03 | 2,200 | 2,223 | 2,195 | 2,205 | 755,600 |
| 2024/07/02 | 2,181 | 2,195 | 2,175 | 2,194 | 538,600 |
| 2024/07/01 | 2,173 | 2,195 | 2,171 | 2,175 | 622,200 |
| 2024/06/28 | 2,170 | 2,186 | 2,158 | 2,171 | 506,200 |
| 2024/06/27 | 2,161 | 2,183 | 2,160 | 2,180 | 451,900 |
| 2024/06/26 | 2,144 | 2,157 | 2,132 | 2,152 | 451,000 |
| 2024/06/25 | 2,127 | 2,143 | 2,119 | 2,138 | 378,500 |
| 2024/06/24 | 2,140 | 2,149 | 2,111 | 2,112 | 575,700 |
| 2024/06/21 | 2,122 | 2,154 | 2,117 | 2,123 | 819,800 |
| 2024/06/20 | 2,114 | 2,137 | 2,114 | 2,114 | 822,100 |
| 2024/06/19 | 2,083 | 2,100 | 2,074 | 2,100 | 471,000 |
| 2024/06/18 | 2,085 | 2,087 | 2,053 | 2,053 | 285,600 |
| 2024/06/17 | 2,066 | 2,066 | 2,038 | 2,063 | 311,600 |
| 2024/06/14 | 2,039 | 2,073 | 2,035 | 2,067 | 321,000 |
| 2024/06/13 | 2,046 | 2,056 | 2,034 | 2,045 | 260,600 |
| 2024/06/12 | 2,057 | 2,073 | 2,045 | 2,048 | 245,400 |
| 2024/06/11 | 2,074 | 2,086 | 2,052 | 2,052 | 263,400 |
| 2024/06/10 | 2,055 | 2,085 | 2,048 | 2,072 | 265,500 |
| 2024/06/07 | 2,063 | 2,063 | 2,043 | 2,043 | 262,900 |
| 2024/06/06 | 2,063 | 2,063 | 2,041 | 2,047 | 278,700 |
| 2024/06/05 | 2,051 | 2,068 | 2,036 | 2,066 | 348,200 |
| 2024/06/04 | 2,080 | 2,084 | 2,061 | 2,073 | 351,000 |
| 2024/06/03 | 2,059 | 2,100 | 2,058 | 2,092 | 696,800 |
| 2024/05/31 | 2,029 | 2,048 | 2,014 | 2,048 | 1,014,300 |
| 2024/05/30 | 2,006 | 2,020 | 1,995 | 2,015 | 428,000 |
| 2024/05/29 | 2,030 | 2,035 | 2,012 | 2,015 | 360,600 |
| 2024/05/28 | 2,047 | 2,054 | 2,026 | 2,026 | 416,100 |
| 2024/05/27 | 2,075 | 2,075 | 2,038 | 2,059 | 324,400 |
| 2024/05/24 | 2,066 | 2,071 | 2,046 | 2,060 | 412,900 |
| 2024/05/23 | 2,040 | 2,066 | 2,024 | 2,050 | 582,800 |
| 2024/05/22 | 2,034 | 2,040 | 2,009 | 2,021 | 811,900 |
| 2024/05/21 | 2,089 | 2,091 | 2,033 | 2,037 | 733,300 |
| 2024/05/20 | 2,089 | 2,098 | 2,079 | 2,093 | 344,800 |
| 2024/05/17 | 2,093 | 2,098 | 2,076 | 2,078 | 311,100 |
| 2024/05/16 | 2,098 | 2,119 | 2,077 | 2,105 | 416,500 |
| 2024/05/15 | 2,088 | 2,134 | 2,077 | 2,085 | 987,400 |
| 2024/05/14 | 2,120 | 2,156 | 2,114 | 2,146 | 426,900 |
| 2024/05/13 | 2,143 | 2,143 | 2,111 | 2,126 | 489,800 |
| 2024/05/10 | 2,114 | 2,153 | 2,112 | 2,145 | 481,200 |
| 2024/05/09 | 2,110 | 2,110 | 2,088 | 2,091 | 526,100 |
| 2024/05/08 | 2,110 | 2,122 | 2,095 | 2,106 | 391,800 |
| 2024/05/07 | 2,122 | 2,134 | 2,112 | 2,125 | 315,300 |
| 2024/05/02 | 2,122 | 2,122 | 2,101 | 2,101 | 232,300 |
| 2024/05/01 | 2,118 | 2,125 | 2,097 | 2,108 | 298,100 |
| 2024/04/30 | 2,160 | 2,164 | 2,097 | 2,115 | 588,600 |
| 2024/04/26 | 2,120 | 2,150 | 2,118 | 2,145 | 291,100 |
| 2024/04/25 | 2,139 | 2,145 | 2,127 | 2,131 | 174,700 |
| 2024/04/24 | 2,128 | 2,156 | 2,120 | 2,145 | 268,600 |
| 2024/04/23 | 2,120 | 2,131 | 2,114 | 2,124 | 260,000 |
| 2024/04/22 | 2,138 | 2,141 | 2,108 | 2,120 | 228,900 |
| 2024/04/19 | 2,110 | 2,124 | 2,103 | 2,103 | 407,400 |
| 2024/04/18 | 2,129 | 2,136 | 2,113 | 2,125 | 187,700 |
| 2024/04/17 | 2,151 | 2,155 | 2,103 | 2,105 | 527,100 |
| 2024/04/16 | 2,154 | 2,167 | 2,141 | 2,159 | 448,400 |
| 2024/04/15 | 2,105 | 2,173 | 2,097 | 2,163 | 737,800 |
| 2024/04/12 | 2,119 | 2,121 | 2,103 | 2,111 | 254,800 |
| 2024/04/11 | 2,090 | 2,116 | 2,080 | 2,112 | 255,400 |
| 2024/04/10 | 2,106 | 2,119 | 2,103 | 2,112 | 251,400 |
| 2024/04/09 | 2,106 | 2,120 | 2,102 | 2,110 | 226,000 |
| 2024/04/08 | 2,102 | 2,115 | 2,092 | 2,105 | 275,700 |
| 2024/04/05 | 2,097 | 2,107 | 2,075 | 2,094 | 294,400 |
| 2024/04/04 | 2,120 | 2,128 | 2,107 | 2,107 | 467,500 |
| 2024/04/03 | 2,095 | 2,101 | 2,078 | 2,095 | 459,500 |
| 2024/04/02 | 2,095 | 2,100 | 2,067 | 2,076 | 561,900 |
| 2024/04/01 | 2,126 | 2,128 | 2,089 | 2,100 | 382,900 |
| 2024/03/29 | 2,080 | 2,120 | 2,080 | 2,115 | 618,100 |
| 2024/03/28 | 2,108 | 2,119 | 2,075 | 2,076 | 591,300 |
| 2024/03/27 | 2,175 | 2,187 | 2,158 | 2,158 | 922,500 |
| 2024/03/26 | 2,174 | 2,184 | 2,153 | 2,154 | 578,400 |
| 2024/03/25 | 2,191 | 2,197 | 2,173 | 2,177 | 517,800 |
| 2024/03/22 | 2,200 | 2,204 | 2,175 | 2,188 | 406,500 |
| 2024/03/21 | 2,200 | 2,203 | 2,180 | 2,191 | 553,900 |
| 2024/03/19 | 2,175 | 2,190 | 2,156 | 2,179 | 571,900 |
| 2024/03/18 | 2,148 | 2,185 | 2,135 | 2,175 | 699,200 |
| 2024/03/15 | 2,128 | 2,156 | 2,126 | 2,128 | 966,700 |
| 2024/03/14 | 2,138 | 2,141 | 2,109 | 2,119 | 533,300 |
| 2024/03/13 | 2,169 | 2,173 | 2,133 | 2,133 | 582,400 |
| 2024/03/12 | 2,126 | 2,154 | 2,101 | 2,150 | 426,000 |
| 2024/03/11 | 2,128 | 2,131 | 2,093 | 2,118 | 610,500 |
| 2024/03/08 | 2,091 | 2,157 | 2,091 | 2,139 | 527,000 |
| 2024/03/07 | 2,120 | 2,131 | 2,097 | 2,114 | 756,600 |
| 2024/03/06 | 2,091 | 2,129 | 2,087 | 2,120 | 725,500 |
| 2024/03/05 | 2,094 | 2,112 | 2,081 | 2,094 | 837,700 |
| 2024/03/04 | 2,147 | 2,152 | 2,106 | 2,117 | 722,100 |
| 2024/03/01 | 2,147 | 2,178 | 2,140 | 2,150 | 954,600 |
| 2024/02/29 | 2,125 | 2,134 | 2,109 | 2,118 | 820,500 |
| 2024/02/28 | 2,142 | 2,146 | 2,114 | 2,132 | 722,500 |
| 2024/02/27 | 2,210 | 2,219 | 2,145 | 2,148 | 710,400 |
| 2024/02/26 | 2,265 | 2,265 | 2,203 | 2,203 | 627,000 |
| 2024/02/22 | 2,250 | 2,267 | 2,236 | 2,248 | 754,600 |
| 2024/02/21 | 2,241 | 2,264 | 2,239 | 2,256 | 668,700 |
| 2024/02/20 | 2,303 | 2,306 | 2,232 | 2,233 | 762,100 |
| 2024/02/19 | 2,275 | 2,318 | 2,274 | 2,316 | 483,900 |
| 2024/02/16 | 2,269 | 2,303 | 2,260 | 2,277 | 663,400 |
| 2024/02/15 | 2,303 | 2,305 | 2,243 | 2,277 | 537,200 |
| 2024/02/14 | 2,332 | 2,333 | 2,266 | 2,290 | 815,200 |
| 2024/02/13 | 2,192 | 2,327 | 2,184 | 2,325 | 2,264,000 |
| 2024/02/09 | 2,126 | 2,142 | 2,102 | 2,133 | 594,700 |
| 2024/02/08 | 2,159 | 2,163 | 2,134 | 2,146 | 488,200 |
| 2024/02/07 | 2,167 | 2,169 | 2,151 | 2,160 | 383,900 |
| 2024/02/06 | 2,174 | 2,186 | 2,156 | 2,174 | 366,200 |
| 2024/02/05 | 2,180 | 2,188 | 2,167 | 2,177 | 338,200 |
| 2024/02/02 | 2,181 | 2,181 | 2,156 | 2,164 | 378,000 |
| 2024/02/01 | 2,157 | 2,171 | 2,148 | 2,163 | 398,300 |
| 2024/01/31 | 2,129 | 2,159 | 2,114 | 2,159 | 614,700 |
| 2024/01/30 | 2,160 | 2,175 | 2,150 | 2,151 | 366,200 |
| 2024/01/29 | 2,133 | 2,164 | 2,133 | 2,156 | 335,500 |
| 2024/01/26 | 2,157 | 2,159 | 2,128 | 2,131 | 229,500 |
| 2024/01/25 | 2,138 | 2,160 | 2,128 | 2,149 | 489,600 |
| 2024/01/24 | 2,137 | 2,148 | 2,118 | 2,128 | 472,600 |
| 2024/01/23 | 2,165 | 2,176 | 2,137 | 2,142 | 475,600 |
| 2024/01/22 | 2,167 | 2,184 | 2,159 | 2,172 | 453,700 |
| 2024/01/19 | 2,195 | 2,195 | 2,156 | 2,170 | 416,300 |
| 2024/01/18 | 2,164 | 2,182 | 2,159 | 2,179 | 568,700 |
| 2024/01/17 | 2,205 | 2,205 | 2,159 | 2,164 | 493,300 |
| 2024/01/16 | 2,200 | 2,226 | 2,196 | 2,208 | 726,900 |
| 2024/01/15 | 2,182 | 2,210 | 2,174 | 2,206 | 419,300 |
| 2024/01/12 | 2,176 | 2,192 | 2,166 | 2,176 | 535,600 |
| 2024/01/11 | 2,201 | 2,204 | 2,175 | 2,175 | 477,500 |
| 2024/01/10 | 2,158 | 2,198 | 2,155 | 2,194 | 779,900 |
| 2024/01/09 | 2,162 | 2,175 | 2,139 | 2,158 | 699,300 |
| 2024/01/05 | 2,150 | 2,166 | 2,142 | 2,163 | 555,200 |
| 2024/01/04 | 2,138 | 2,147 | 2,081 | 2,139 | 563,700 |
| 2023/12/29 | 2,125 | 2,150 | 2,121 | 2,138 | 560,100 |
| 2023/12/28 | 2,136 | 2,144 | 2,103 | 2,112 | 404,400 |
| 2023/12/27 | 2,130 | 2,148 | 2,128 | 2,147 | 293,100 |
| 2023/12/26 | 2,140 | 2,142 | 2,109 | 2,117 | 206,700 |
| 2023/12/25 | 2,130 | 2,140 | 2,123 | 2,134 | 296,200 |
| 2023/12/22 | 2,118 | 2,128 | 2,101 | 2,120 | 492,500 |
| 2023/12/21 | 2,080 | 2,080 | 2,062 | 2,072 | 272,100 |
| 2023/12/20 | 2,067 | 2,101 | 2,067 | 2,090 | 432,700 |
| 2023/12/19 | 2,064 | 2,078 | 2,051 | 2,070 | 397,400 |
| 2023/12/18 | 2,045 | 2,073 | 2,030 | 2,063 | 446,500 |
| 2023/12/15 | 2,035 | 2,062 | 2,034 | 2,058 | 661,400 |
| 2023/12/14 | 2,065 | 2,079 | 2,033 | 2,041 | 605,100 |
| 2023/12/13 | 2,076 | 2,088 | 2,052 | 2,063 | 685,500 |
| 2023/12/12 | 2,104 | 2,109 | 2,065 | 2,068 | 659,700 |
| 2023/12/11 | 2,110 | 2,118 | 2,086 | 2,116 | 427,000 |
| 2023/12/08 | 2,118 | 2,128 | 2,097 | 2,101 | 620,400 |
| 2023/12/07 | 2,089 | 2,118 | 2,086 | 2,101 | 431,400 |
| 2023/12/06 | 2,094 | 2,121 | 2,093 | 2,114 | 506,200 |
| 2023/12/05 | 2,092 | 2,114 | 2,092 | 2,101 | 427,900 |
| 2023/12/04 | 2,083 | 2,104 | 2,081 | 2,097 | 455,600 |
| 2023/12/01 | 2,095 | 2,116 | 2,093 | 2,107 | 381,100 |
| 2023/11/30 | 2,070 | 2,086 | 2,052 | 2,083 | 649,900 |
| 2023/11/29 | 2,092 | 2,111 | 2,081 | 2,081 | 420,000 |
| 2023/11/28 | 2,116 | 2,126 | 2,082 | 2,092 | 535,300 |
| 2023/11/27 | 2,109 | 2,129 | 2,099 | 2,116 | 536,300 |
| 2023/11/24 | 2,104 | 2,114 | 2,077 | 2,095 | 559,500 |
| 2023/11/22 | 2,065 | 2,112 | 2,064 | 2,102 | 497,300 |
| 2023/11/21 | 2,038 | 2,072 | 2,037 | 2,064 | 695,000 |
| 2023/11/20 | 2,070 | 2,090 | 2,038 | 2,038 | 799,200 |
| 2023/11/17 | 2,061 | 2,114 | 2,061 | 2,104 | 783,800 |
| 2023/11/16 | 2,071 | 2,096 | 2,060 | 2,060 | 843,600 |
| 2023/11/15 | 2,049 | 2,080 | 2,048 | 2,070 | 464,900 |
| 2023/11/14 | 2,054 | 2,074 | 2,031 | 2,032 | 524,600 |
| 2023/11/13 | 2,073 | 2,102 | 2,015 | 2,032 | 1,398,000 |
| 2023/11/10 | 2,072 | 2,081 | 2,039 | 2,058 | 808,400 |
| 2023/11/09 | 2,123 | 2,123 | 2,052 | 2,062 | 1,636,800 |
| 2023/11/08 | 2,184 | 2,192 | 2,131 | 2,132 | 1,134,500 |
| 2023/11/07 | 2,187 | 2,211 | 2,179 | 2,179 | 642,700 |
| 2023/11/06 | 2,221 | 2,224 | 2,189 | 2,190 | 631,200 |
| 2023/11/02 | 2,247 | 2,257 | 2,221 | 2,229 | 690,500 |
| 2023/11/01 | 2,193 | 2,243 | 2,191 | 2,241 | 831,400 |
| 2023/10/31 | 2,177 | 2,195 | 2,172 | 2,190 | 764,500 |
| 2023/10/30 | 2,145 | 2,171 | 2,143 | 2,157 | 950,900 |
| 2023/10/27 | 2,117 | 2,162 | 2,115 | 2,158 | 623,800 |
| 2023/10/26 | 2,114 | 2,129 | 2,104 | 2,108 | 528,800 |
| 2023/10/25 | 2,150 | 2,155 | 2,118 | 2,122 | 674,400 |
| 2023/10/24 | 2,147 | 2,157 | 2,121 | 2,154 | 533,300 |
| 2023/10/23 | 2,140 | 2,154 | 2,139 | 2,145 | 445,400 |
| 2023/10/20 | 2,140 | 2,145 | 2,118 | 2,130 | 364,900 |
| 2023/10/19 | 2,133 | 2,158 | 2,130 | 2,151 | 485,700 |
| 2023/10/18 | 2,141 | 2,148 | 2,116 | 2,134 | 678,000 |
| 2023/10/17 | 2,155 | 2,174 | 2,145 | 2,156 | 967,400 |
| 2023/10/16 | 2,112 | 2,148 | 2,112 | 2,135 | 727,800 |
| 2023/10/13 | 2,137 | 2,145 | 2,106 | 2,112 | 744,100 |
| 2023/10/12 | 2,147 | 2,173 | 2,139 | 2,168 | 722,900 |
| 2023/10/11 | 2,123 | 2,152 | 2,117 | 2,140 | 632,800 |
| 2023/10/10 | 2,082 | 2,143 | 2,075 | 2,139 | 846,400 |
| 2023/10/06 | 2,071 | 2,098 | 2,071 | 2,091 | 510,500 |
| 2023/10/05 | 2,038 | 2,075 | 2,035 | 2,072 | 671,300 |
| 2023/10/04 | 2,080 | 2,081 | 2,033 | 2,033 | 948,800 |
| 2023/10/03 | 2,111 | 2,122 | 2,084 | 2,104 | 670,400 |