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
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
2023/10/02 2,105 2,136 2,101 2,117 608,600
2023/09/29 2,130 2,136 2,084 2,096 716,700
2023/09/28 2,110 2,141 2,105 2,120 577,600
2023/09/27 2,156 2,165 2,118 2,164 575,500
2023/09/26 2,156 2,188 2,156 2,164 668,700
2023/09/25 2,151 2,185 2,143 2,177 491,900
2023/09/22 2,120 2,165 2,120 2,149 638,400
2023/09/21 2,137 2,164 2,133 2,137 698,900
2023/09/20 2,161 2,174 2,131 2,132 742,400
2023/09/19 2,140 2,152 2,119 2,152 851,800
2023/09/15 2,160 2,188 2,158 2,163 1,463,200
2023/09/14 2,161 2,172 2,147 2,152 533,400
2023/09/13 2,144 2,169 2,144 2,159 714,500
2023/09/12 2,148 2,163 2,137 2,157 562,900
2023/09/11 2,178 2,187 2,155 2,161 319,800
2023/09/08 2,171 2,184 2,147 2,163 649,600
2023/09/07 2,187 2,202 2,176 2,196 650,300
2023/09/06 2,185 2,200 2,182 2,188 542,800
2023/09/05 2,168 2,180 2,149 2,161 554,400
2023/09/04 2,155 2,180 2,145 2,178 392,100
2023/09/01 2,124 2,167 2,124 2,165 682,600
2023/08/31 2,122 2,134 2,113 2,123 506,800
2023/08/30 2,114 2,136 2,111 2,122 366,700
2023/08/29 2,109 2,125 2,108 2,114 314,300
2023/08/28 2,090 2,107 2,089 2,103 371,000
2023/08/25 2,069 2,096 2,068 2,086 458,500
2023/08/24 2,068 2,094 2,068 2,086 600,500
2023/08/23 2,050 2,074 2,050 2,069 412,600
2023/08/22 2,035 2,056 2,030 2,056 746,200
2023/08/21 2,032 2,061 2,032 2,039 818,600
2023/08/18 2,034 2,050 2,019 2,031 840,400
2023/08/17 2,025 2,051 2,019 2,043 1,337,800
2023/08/16 2,019 2,055 2,013 2,037 1,055,700
2023/08/15 2,068 2,070 2,024 2,033 1,404,300
2023/08/14 2,075 2,085 2,028 2,047 2,842,700
2023/08/10 2,141 2,170 2,125 2,164 992,200
2023/08/09 2,162 2,167 2,147 2,158 640,800
2023/08/08 2,151 2,168 2,141 2,154 934,400
2023/08/07 2,163 2,173 2,148 2,157 568,100
2023/08/04 2,168 2,195 2,161 2,183 611,400
2023/08/03 2,238 2,241 2,176 2,182 747,100
2023/08/02 2,247 2,274 2,238 2,250 804,200
2023/08/01 2,240 2,269 2,235 2,263 878,500
2023/07/31 2,216 2,243 2,210 2,236 1,016,500
2023/07/28 2,174 2,201 2,161 2,195 2,056,100
2023/07/27 2,162 2,187 2,150 2,182 839,200
2023/07/26 2,156 2,164 2,141 2,158 718,100
2023/07/25 2,159 2,173 2,155 2,167 732,600
2023/07/24 2,160 2,171 2,145 2,171 710,500
2023/07/21 2,156 2,156 2,138 2,146 643,200
2023/07/20 2,154 2,170 2,148 2,156 904,500
2023/07/19 2,119 2,155 2,114 2,155 878,100
2023/07/18 2,080 2,122 2,074 2,107 1,230,700
2023/07/14 2,084 2,087 2,062 2,074 1,531,300
2023/07/13 2,083 2,115 2,058 2,105 2,022,200
2023/07/12 2,139 2,140 2,128 2,133 921,700
2023/07/11 2,146 2,149 2,129 2,136 1,176,500
2023/07/10 2,141 2,164 2,133 2,146 1,596,100
2023/07/07 2,130 2,144 2,082 2,136 1,740,700
2023/07/06 2,100 2,126 2,084 2,125 1,250,900
2023/07/05 2,080 2,089 2,065 2,083 762,600
2023/07/04 2,084 2,094 2,066 2,081 782,900
2023/07/03 2,057 2,110 2,057 2,097 1,692,700
2023/06/30 2,045 2,048 2,023 2,045 750,100
2023/06/29 2,038 2,060 2,026 2,040 879,000
2023/06/28 1,980 2,035 1,976 2,031 990,900
2023/06/27 1,968 1,986 1,952 1,970 1,020,100
2023/06/26 1,978 2,009 1,958 1,990 862,900
2023/06/23 1,990 2,017 1,958 1,976 1,049,600
2023/06/22 1,970 2,001 1,963 1,989 948,900
2023/06/21 1,986 2,028 1,974 1,999 1,600,400
2023/06/20 1,953 1,976 1,929 1,969 1,365,100
2023/06/19 1,963 1,978 1,946 1,957 1,000,800
2023/06/16 1,980 1,980 1,951 1,952 1,553,600
2023/06/15 2,001 2,025 1,981 1,994 1,843,000
2023/06/14 2,040 2,040 1,971 2,003 4,598,900
2023/06/13 2,046 2,046 2,046 2,046 767,300
2023/06/12 1,635 1,652 1,631 1,646 620,900
2023/06/09 1,624 1,646 1,622 1,625 532,900
2023/06/08 1,609 1,618 1,606 1,614 409,100
2023/06/07 1,616 1,624 1,603 1,609 947,300
2023/06/06 1,599 1,625 1,597 1,611 461,000
2023/06/05 1,606 1,612 1,602 1,606 306,200
2023/06/02 1,568 1,594 1,568 1,587 426,100
2023/06/01 1,576 1,588 1,569 1,573 384,100
2023/05/31 1,588 1,592 1,579 1,582 526,500
2023/05/30 1,594 1,603 1,583 1,595 412,800
2023/05/29 1,580 1,606 1,580 1,604 412,400
2023/05/26 1,577 1,580 1,564 1,567 358,200
2023/05/25 1,585 1,591 1,571 1,574 361,500
2023/05/24 1,625 1,628 1,597 1,601 389,700
2023/05/23 1,639 1,645 1,628 1,633 541,600
2023/05/22 1,609 1,647 1,603 1,641 661,100
2023/05/19 1,594 1,613 1,592 1,606 456,200
2023/05/18 1,600 1,607 1,574 1,589 768,900
2023/05/17 1,580 1,600 1,570 1,595 744,800
2023/05/16 1,536 1,580 1,535 1,574 693,100
2023/05/15 1,514 1,524 1,495 1,514 411,200
2023/05/12 1,519 1,526 1,507 1,514 533,600
2023/05/11 1,516 1,519 1,502 1,513 204,500
2023/05/10 1,517 1,520 1,505 1,516 316,100
2023/05/09 1,496 1,509 1,495 1,508 403,100
2023/05/08 1,484 1,513 1,483 1,498 349,100
2023/05/02 1,500 1,501 1,487 1,488 272,000
2023/05/01 1,517 1,519 1,494 1,500 406,500
2023/04/28 1,505 1,512 1,492 1,506 462,400
2023/04/27 1,481 1,487 1,474 1,486 360,800
2023/04/26 1,482 1,487 1,475 1,483 349,700
2023/04/25 1,497 1,509 1,492 1,495 340,800
2023/04/24 1,490 1,492 1,480 1,485 236,500
2023/04/21 1,478 1,496 1,463 1,488 366,000
2023/04/20 1,475 1,485 1,466 1,478 307,000
2023/04/19 1,455 1,463 1,450 1,462 269,200
2023/04/18 1,454 1,461 1,446 1,455 320,800
2023/04/17 1,445 1,454 1,435 1,440 255,500
2023/04/14 1,440 1,450 1,431 1,446 402,300
2023/04/13 1,422 1,428 1,415 1,425 314,400
2023/04/12 1,407 1,425 1,405 1,416 284,700
2023/04/11 1,407 1,414 1,395 1,398 263,100
2023/04/10 1,407 1,419 1,392 1,396 197,700
2023/04/07 1,393 1,403 1,387 1,395 309,400
2023/04/06 1,406 1,407 1,389 1,393 454,100
2023/04/05 1,458 1,464 1,421 1,422 381,100
2023/04/04 1,463 1,478 1,453 1,478 357,100
2023/04/03 1,463 1,466 1,439 1,465 435,500
2023/03/31 1,450 1,479 1,449 1,460 464,000
2023/03/30 1,430 1,440 1,416 1,434 338,100
2023/03/29 1,423 1,443 1,412 1,438 403,800
2023/03/28 1,427 1,429 1,400 1,417 375,000
2023/03/27 1,427 1,431 1,417 1,424 207,700
2023/03/24 1,409 1,428 1,403 1,425 338,300
2023/03/23 1,402 1,418 1,395 1,414 278,100
2023/03/22 1,429 1,434 1,414 1,422 435,300
2023/03/20 1,438 1,448 1,416 1,419 513,300
2023/03/17 1,417 1,448 1,417 1,442 428,600
2023/03/16 1,405 1,422 1,402 1,419 293,500
2023/03/15 1,438 1,444 1,424 1,431 277,700
2023/03/14 1,402 1,435 1,397 1,425 479,300
2023/03/13 1,451 1,453 1,425 1,432 235,200
2023/03/10 1,462 1,467 1,454 1,455 378,800
2023/03/09 1,436 1,469 1,436 1,467 446,500
2023/03/08 1,441 1,443 1,416 1,432 390,400
2023/03/07 1,439 1,455 1,437 1,449 305,300
2023/03/06 1,439 1,445 1,431 1,437 261,700
2023/03/03 1,424 1,442 1,422 1,433 248,500
2023/03/02 1,409 1,426 1,405 1,421 250,500
2023/03/01 1,392 1,411 1,392 1,411 364,700
2023/02/28 1,422 1,422 1,397 1,405 363,600
2023/02/27 1,435 1,441 1,418 1,423 232,800
2023/02/24 1,420 1,435 1,415 1,433 364,000
2023/02/22 1,400 1,406 1,381 1,394 309,800
2023/02/21 1,379 1,408 1,370 1,404 336,100
2023/02/20 1,390 1,400 1,379 1,384 361,700
2023/02/17 1,387 1,401 1,365 1,372 597,200
2023/02/16 1,414 1,422 1,384 1,387 517,900
2023/02/15 1,421 1,445 1,416 1,420 591,300
2023/02/14 1,407 1,421 1,389 1,415 497,600
2023/02/13 1,357 1,405 1,356 1,394 756,900
2023/02/10 1,336 1,354 1,328 1,346 464,800
2023/02/09 1,339 1,357 1,335 1,339 508,700
2023/02/08 1,327 1,342 1,322 1,331 568,500
2023/02/07 1,300 1,320 1,280 1,315 742,900
2023/02/06 1,265 1,267 1,246 1,256 222,200
2023/02/03 1,251 1,260 1,250 1,254 224,100
2023/02/02 1,275 1,279 1,249 1,262 306,900
2023/02/01 1,301 1,309 1,278 1,282 279,400
2023/01/31 1,244 1,304 1,244 1,294 738,600
2023/01/30 1,188 1,247 1,188 1,239 614,300
2023/01/27 1,188 1,188 1,178 1,180 154,200
2023/01/26 1,192 1,195 1,186 1,188 125,600
2023/01/25 1,181 1,193 1,181 1,188 145,800
2023/01/24 1,177 1,185 1,173 1,182 154,400
2023/01/23 1,167 1,175 1,159 1,170 201,100
2023/01/20 1,168 1,168 1,162 1,164 155,500
2023/01/19 1,175 1,177 1,165 1,168 159,000
2023/01/18 1,161 1,179 1,156 1,169 157,700
2023/01/17 1,144 1,157 1,143 1,153 166,600
2023/01/16 1,137 1,149 1,136 1,144 169,900
2023/01/13 1,147 1,157 1,146 1,146 198,100
2023/01/12 1,147 1,156 1,144 1,148 184,000
2023/01/11 1,151 1,158 1,150 1,150 231,400
2023/01/10 1,145 1,158 1,141 1,144 186,800
2023/01/06 1,143 1,149 1,137 1,145 279,400
2023/01/05 1,162 1,162 1,149 1,154 259,900
2023/01/04 1,172 1,183 1,167 1,167 269,300

このページの先頭へ