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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 2,160 | 2,170 | 2,152 | 2,162 | 395,600 |
| 2025/05/30 | 2,155 | 2,177 | 2,155 | 2,168 | 683,300 |
| 2025/05/29 | 2,167 | 2,174 | 2,160 | 2,160 | 393,500 |
| 2025/05/28 | 2,200 | 2,204 | 2,161 | 2,163 | 676,500 |
| 2025/05/27 | 2,195 | 2,215 | 2,192 | 2,192 | 313,900 |
| 2025/05/26 | 2,202 | 2,208 | 2,180 | 2,190 | 244,200 |
| 2025/05/23 | 2,199 | 2,203 | 2,191 | 2,198 | 415,800 |
| 2025/05/22 | 2,197 | 2,208 | 2,173 | 2,187 | 390,400 |
| 2025/05/21 | 2,213 | 2,229 | 2,202 | 2,210 | 466,000 |
| 2025/05/20 | 2,195 | 2,218 | 2,190 | 2,190 | 628,500 |
| 2025/05/19 | 2,195 | 2,200 | 2,163 | 2,191 | 568,000 |
| 2025/05/16 | 2,202 | 2,209 | 2,185 | 2,201 | 646,600 |
| 2025/05/15 | 2,243 | 2,261 | 2,156 | 2,200 | 1,420,300 |
| 2025/05/14 | 2,307 | 2,321 | 2,269 | 2,280 | 613,300 |
| 2025/05/13 | 2,350 | 2,353 | 2,320 | 2,326 | 373,900 |
| 2025/05/12 | 2,319 | 2,349 | 2,315 | 2,349 | 304,400 |
| 2025/05/09 | 2,320 | 2,339 | 2,315 | 2,321 | 389,900 |
| 2025/05/08 | 2,303 | 2,318 | 2,288 | 2,318 | 297,500 |
| 2025/05/07 | 2,281 | 2,329 | 2,277 | 2,301 | 345,000 |
| 2025/05/02 | 2,239 | 2,300 | 2,236 | 2,288 | 361,300 |
| 2025/05/01 | 2,255 | 2,261 | 2,244 | 2,249 | 238,100 |
| 2025/04/30 | 2,264 | 2,264 | 2,231 | 2,248 | 340,300 |
| 2025/04/28 | 2,244 | 2,256 | 2,236 | 2,240 | 323,100 |
| 2025/04/25 | 2,259 | 2,263 | 2,242 | 2,254 | 389,300 |
| 2025/04/24 | 2,274 | 2,280 | 2,255 | 2,259 | 332,900 |
| 2025/04/23 | 2,270 | 2,289 | 2,265 | 2,266 | 309,600 |
| 2025/04/22 | 2,260 | 2,276 | 2,254 | 2,268 | 297,300 |
| 2025/04/21 | 2,280 | 2,280 | 2,255 | 2,264 | 149,400 |
| 2025/04/18 | 2,265 | 2,274 | 2,254 | 2,271 | 306,700 |
| 2025/04/17 | 2,275 | 2,275 | 2,251 | 2,253 | 195,800 |
| 2025/04/16 | 2,254 | 2,263 | 2,244 | 2,254 | 292,500 |
| 2025/04/15 | 2,270 | 2,280 | 2,251 | 2,254 | 230,300 |
| 2025/04/14 | 2,286 | 2,287 | 2,257 | 2,271 | 347,600 |
| 2025/04/11 | 2,260 | 2,282 | 2,244 | 2,275 | 302,400 |
| 2025/04/10 | 2,295 | 2,314 | 2,237 | 2,310 | 598,400 |
| 2025/04/09 | 2,236 | 2,268 | 2,225 | 2,245 | 438,100 |
| 2025/04/08 | 2,241 | 2,259 | 2,227 | 2,242 | 553,000 |
| 2025/04/07 | 2,200 | 2,274 | 2,196 | 2,225 | 770,500 |
| 2025/04/04 | 2,257 | 2,261 | 2,232 | 2,261 | 418,000 |
| 2025/04/03 | 2,235 | 2,275 | 2,233 | 2,275 | 403,400 |
| 2025/04/02 | 2,288 | 2,288 | 2,265 | 2,271 | 272,100 |
| 2025/04/01 | 2,324 | 2,324 | 2,284 | 2,288 | 402,300 |
| 2025/03/31 | 2,295 | 2,314 | 2,271 | 2,306 | 571,300 |
| 2025/03/28 | 2,308 | 2,335 | 2,300 | 2,316 | 585,500 |
| 2025/03/27 | 2,353 | 2,384 | 2,349 | 2,382 | 411,900 |
| 2025/03/26 | 2,370 | 2,375 | 2,350 | 2,354 | 442,600 |
| 2025/03/25 | 2,369 | 2,384 | 2,366 | 2,376 | 456,200 |
| 2025/03/24 | 2,367 | 2,370 | 2,339 | 2,357 | 484,600 |
| 2025/03/21 | 2,324 | 2,338 | 2,323 | 2,334 | 401,400 |
| 2025/03/19 | 2,320 | 2,338 | 2,319 | 2,330 | 331,900 |
| 2025/03/18 | 2,306 | 2,314 | 2,294 | 2,306 | 488,800 |
| 2025/03/17 | 2,294 | 2,306 | 2,280 | 2,297 | 389,100 |
| 2025/03/14 | 2,283 | 2,300 | 2,274 | 2,292 | 482,200 |
| 2025/03/13 | 2,271 | 2,320 | 2,262 | 2,307 | 623,900 |
| 2025/03/12 | 2,219 | 2,288 | 2,218 | 2,272 | 525,800 |
| 2025/03/11 | 2,229 | 2,239 | 2,219 | 2,229 | 452,800 |
| 2025/03/10 | 2,268 | 2,275 | 2,254 | 2,254 | 667,500 |
| 2025/03/07 | 2,263 | 2,266 | 2,247 | 2,263 | 412,800 |
| 2025/03/06 | 2,271 | 2,279 | 2,267 | 2,279 | 254,000 |
| 2025/03/05 | 2,262 | 2,278 | 2,260 | 2,271 | 214,400 |
| 2025/03/04 | 2,270 | 2,271 | 2,252 | 2,262 | 269,000 |
| 2025/03/03 | 2,266 | 2,275 | 2,261 | 2,275 | 339,300 |
| 2025/02/28 | 2,269 | 2,278 | 2,255 | 2,267 | 487,900 |
| 2025/02/27 | 2,246 | 2,258 | 2,241 | 2,255 | 436,300 |
| 2025/02/26 | 2,262 | 2,269 | 2,226 | 2,234 | 461,300 |
| 2025/02/25 | 2,220 | 2,263 | 2,220 | 2,252 | 522,600 |
| 2025/02/21 | 2,233 | 2,239 | 2,219 | 2,220 | 562,900 |
| 2025/02/20 | 2,224 | 2,243 | 2,215 | 2,233 | 438,800 |
| 2025/02/19 | 2,235 | 2,238 | 2,219 | 2,226 | 510,500 |
| 2025/02/18 | 2,251 | 2,254 | 2,224 | 2,236 | 430,800 |
| 2025/02/17 | 2,290 | 2,292 | 2,250 | 2,254 | 429,400 |
| 2025/02/14 | 2,285 | 2,286 | 2,256 | 2,275 | 681,700 |
| 2025/02/13 | 2,370 | 2,370 | 2,288 | 2,303 | 1,094,900 |
| 2025/02/12 | 2,375 | 2,378 | 2,341 | 2,355 | 367,200 |
| 2025/02/10 | 2,384 | 2,384 | 2,363 | 2,372 | 208,300 |
| 2025/02/07 | 2,370 | 2,385 | 2,363 | 2,375 | 386,900 |
| 2025/02/06 | 2,368 | 2,372 | 2,342 | 2,353 | 262,300 |
| 2025/02/05 | 2,388 | 2,397 | 2,358 | 2,362 | 511,000 |
| 2025/02/04 | 2,358 | 2,406 | 2,358 | 2,378 | 685,400 |
| 2025/02/03 | 2,346 | 2,346 | 2,314 | 2,328 | 490,400 |
| 2025/01/31 | 2,347 | 2,352 | 2,332 | 2,346 | 391,400 |
| 2025/01/30 | 2,344 | 2,357 | 2,341 | 2,351 | 330,800 |
| 2025/01/29 | 2,358 | 2,365 | 2,348 | 2,350 | 282,100 |
| 2025/01/28 | 2,343 | 2,370 | 2,340 | 2,360 | 294,200 |
| 2025/01/27 | 2,348 | 2,357 | 2,335 | 2,351 | 325,100 |
| 2025/01/24 | 2,344 | 2,345 | 2,319 | 2,328 | 345,400 |
| 2025/01/23 | 2,302 | 2,309 | 2,292 | 2,306 | 340,000 |
| 2025/01/22 | 2,310 | 2,318 | 2,292 | 2,300 | 323,500 |
| 2025/01/21 | 2,302 | 2,314 | 2,298 | 2,307 | 266,700 |
| 2025/01/20 | 2,309 | 2,312 | 2,289 | 2,291 | 275,200 |
| 2025/01/17 | 2,293 | 2,302 | 2,284 | 2,298 | 299,100 |
| 2025/01/16 | 2,297 | 2,302 | 2,285 | 2,294 | 475,300 |
| 2025/01/15 | 2,296 | 2,311 | 2,295 | 2,308 | 281,000 |
| 2025/01/14 | 2,312 | 2,319 | 2,296 | 2,307 | 431,300 |
| 2025/01/10 | 2,299 | 2,319 | 2,297 | 2,310 | 258,300 |
| 2025/01/09 | 2,326 | 2,326 | 2,299 | 2,307 | 324,700 |
| 2025/01/08 | 2,321 | 2,329 | 2,311 | 2,326 | 380,400 |
| 2025/01/07 | 2,370 | 2,374 | 2,313 | 2,326 | 583,800 |
| 2025/01/06 | 2,377 | 2,391 | 2,372 | 2,374 | 422,100 |
| 2024/12/30 | 2,391 | 2,403 | 2,363 | 2,374 | 287,800 |
| 2024/12/27 | 2,378 | 2,389 | 2,365 | 2,385 | 319,600 |
| 2024/12/26 | 2,358 | 2,369 | 2,336 | 2,366 | 335,100 |
| 2024/12/25 | 2,358 | 2,360 | 2,335 | 2,360 | 438,800 |
| 2024/12/24 | 2,387 | 2,394 | 2,362 | 2,368 | 254,500 |
| 2024/12/23 | 2,387 | 2,396 | 2,381 | 2,391 | 278,200 |
| 2024/12/20 | 2,410 | 2,410 | 2,385 | 2,390 | 417,300 |
| 2024/12/19 | 2,386 | 2,402 | 2,385 | 2,401 | 214,500 |
| 2024/12/18 | 2,408 | 2,408 | 2,392 | 2,401 | 397,300 |
| 2024/12/17 | 2,425 | 2,432 | 2,398 | 2,408 | 471,400 |
| 2024/12/16 | 2,433 | 2,433 | 2,404 | 2,410 | 311,500 |
| 2024/12/13 | 2,417 | 2,442 | 2,406 | 2,435 | 556,700 |
| 2024/12/12 | 2,455 | 2,471 | 2,439 | 2,446 | 568,500 |
| 2024/12/11 | 2,462 | 2,464 | 2,444 | 2,449 | 363,400 |
| 2024/12/10 | 2,466 | 2,470 | 2,428 | 2,444 | 403,100 |
| 2024/12/09 | 2,450 | 2,486 | 2,448 | 2,467 | 564,600 |
| 2024/12/06 | 2,448 | 2,455 | 2,433 | 2,445 | 359,900 |
| 2024/12/05 | 2,445 | 2,448 | 2,437 | 2,446 | 258,000 |
| 2024/12/04 | 2,455 | 2,455 | 2,433 | 2,440 | 306,700 |
| 2024/12/03 | 2,451 | 2,481 | 2,451 | 2,455 | 464,200 |
| 2024/12/02 | 2,462 | 2,462 | 2,432 | 2,450 | 486,400 |
| 2024/11/29 | 2,475 | 2,475 | 2,445 | 2,462 | 303,800 |
| 2024/11/28 | 2,459 | 2,481 | 2,448 | 2,476 | 212,700 |
| 2024/11/27 | 2,484 | 2,488 | 2,464 | 2,470 | 208,000 |
| 2024/11/26 | 2,475 | 2,495 | 2,470 | 2,485 | 349,900 |
| 2024/11/25 | 2,490 | 2,503 | 2,449 | 2,465 | 639,800 |
| 2024/11/22 | 2,446 | 2,484 | 2,435 | 2,477 | 387,100 |
| 2024/11/21 | 2,483 | 2,489 | 2,432 | 2,447 | 351,900 |
| 2024/11/20 | 2,471 | 2,490 | 2,460 | 2,483 | 374,700 |
| 2024/11/19 | 2,462 | 2,491 | 2,458 | 2,481 | 564,500 |
| 2024/11/18 | 2,494 | 2,495 | 2,436 | 2,444 | 375,000 |
| 2024/11/15 | 2,494 | 2,494 | 2,460 | 2,484 | 412,700 |
| 2024/11/14 | 2,485 | 2,493 | 2,432 | 2,477 | 582,600 |
| 2024/11/13 | 2,409 | 2,498 | 2,394 | 2,484 | 1,462,300 |
| 2024/11/12 | 2,355 | 2,429 | 2,354 | 2,383 | 712,400 |
| 2024/11/11 | 2,392 | 2,395 | 2,360 | 2,363 | 400,000 |
| 2024/11/08 | 2,395 | 2,406 | 2,386 | 2,406 | 339,200 |
| 2024/11/07 | 2,390 | 2,403 | 2,377 | 2,395 | 415,200 |
| 2024/11/06 | 2,386 | 2,400 | 2,368 | 2,378 | 520,500 |
| 2024/11/05 | 2,431 | 2,435 | 2,384 | 2,385 | 479,100 |
| 2024/11/01 | 2,441 | 2,455 | 2,402 | 2,406 | 438,900 |
| 2024/10/31 | 2,449 | 2,473 | 2,440 | 2,461 | 625,400 |
| 2024/10/30 | 2,434 | 2,443 | 2,416 | 2,433 | 2,200,000 |
| 2024/10/29 | 2,415 | 2,434 | 2,413 | 2,431 | 462,000 |
| 2024/10/28 | 2,396 | 2,427 | 2,383 | 2,411 | 600,400 |
| 2024/10/25 | 2,428 | 2,428 | 2,393 | 2,407 | 606,900 |
| 2024/10/24 | 2,409 | 2,426 | 2,395 | 2,419 | 474,100 |
| 2024/10/23 | 2,400 | 2,416 | 2,386 | 2,400 | 392,800 |
| 2024/10/22 | 2,413 | 2,413 | 2,385 | 2,399 | 517,700 |
| 2024/10/21 | 2,434 | 2,434 | 2,411 | 2,413 | 260,900 |
| 2024/10/18 | 2,437 | 2,446 | 2,425 | 2,425 | 325,400 |
| 2024/10/17 | 2,430 | 2,437 | 2,420 | 2,436 | 459,200 |
| 2024/10/16 | 2,457 | 2,474 | 2,433 | 2,436 | 536,000 |
| 2024/10/15 | 2,444 | 2,456 | 2,427 | 2,451 | 696,100 |
| 2024/10/11 | 2,457 | 2,462 | 2,432 | 2,457 | 833,300 |
| 2024/10/10 | 2,465 | 2,490 | 2,457 | 2,475 | 573,100 |
| 2024/10/09 | 2,432 | 2,458 | 2,426 | 2,458 | 620,900 |
| 2024/10/08 | 2,405 | 2,434 | 2,401 | 2,432 | 593,100 |
| 2024/10/07 | 2,430 | 2,436 | 2,402 | 2,425 | 759,200 |
| 2024/10/04 | 2,401 | 2,432 | 2,398 | 2,431 | 452,400 |
| 2024/10/03 | 2,431 | 2,432 | 2,399 | 2,405 | 502,500 |
| 2024/10/02 | 2,425 | 2,429 | 2,414 | 2,420 | 670,400 |
| 2024/10/01 | 2,412 | 2,423 | 2,399 | 2,421 | 613,000 |
| 2024/09/30 | 2,379 | 2,410 | 2,372 | 2,407 | 571,900 |
| 2024/09/27 | 2,371 | 2,417 | 2,365 | 2,417 | 689,900 |
| 2024/09/26 | 2,413 | 2,426 | 2,396 | 2,426 | 715,300 |
| 2024/09/25 | 2,438 | 2,438 | 2,412 | 2,413 | 903,900 |
| 2024/09/24 | 2,430 | 2,430 | 2,393 | 2,412 | 802,800 |
| 2024/09/20 | 2,415 | 2,430 | 2,410 | 2,425 | 585,800 |
| 2024/09/19 | 2,413 | 2,420 | 2,402 | 2,417 | 529,200 |
| 2024/09/18 | 2,403 | 2,423 | 2,395 | 2,408 | 486,500 |
| 2024/09/17 | 2,415 | 2,415 | 2,380 | 2,400 | 586,700 |
| 2024/09/13 | 2,396 | 2,396 | 2,378 | 2,381 | 457,200 |
| 2024/09/12 | 2,392 | 2,417 | 2,386 | 2,402 | 648,600 |
| 2024/09/11 | 2,385 | 2,396 | 2,368 | 2,390 | 645,600 |
| 2024/09/10 | 2,437 | 2,440 | 2,391 | 2,409 | 518,100 |
| 2024/09/09 | 2,422 | 2,434 | 2,403 | 2,432 | 901,300 |
| 2024/09/06 | 2,481 | 2,481 | 2,427 | 2,434 | 1,269,000 |
| 2024/09/05 | 2,330 | 2,390 | 2,320 | 2,381 | 987,400 |
| 2024/09/04 | 2,324 | 2,335 | 2,305 | 2,327 | 561,000 |
| 2024/09/03 | 2,312 | 2,330 | 2,305 | 2,330 | 267,200 |
| 2024/09/02 | 2,316 | 2,316 | 2,290 | 2,312 | 403,800 |
| 2024/08/30 | 2,321 | 2,329 | 2,307 | 2,316 | 469,900 |
| 2024/08/29 | 2,338 | 2,354 | 2,303 | 2,320 | 455,200 |
| 2024/08/28 | 2,313 | 2,337 | 2,304 | 2,329 | 884,400 |
| 2024/08/27 | 2,285 | 2,296 | 2,276 | 2,284 | 398,400 |
| 2024/08/26 | 2,269 | 2,281 | 2,263 | 2,277 | 735,000 |
| 2024/08/23 | 2,248 | 2,270 | 2,247 | 2,267 | 400,500 |
| 2024/08/22 | 2,267 | 2,267 | 2,236 | 2,250 | 448,900 |
| 2024/08/21 | 2,261 | 2,266 | 2,251 | 2,265 | 289,400 |
| 2024/08/20 | 2,253 | 2,266 | 2,246 | 2,266 | 373,700 |
| 2024/08/19 | 2,274 | 2,282 | 2,242 | 2,245 | 408,000 |