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
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

このページの先頭へ