SEホールディングス・アンド・インキュベーションズ(9478)の株価時系列情報
SEホールディングス・アンド・インキュベーションズ(9478)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 |
---|---|---|---|---|---|
2024/04/26 | 311 | 311 | 306 | 309 | 48,200 |
2024/04/25 | 306 | 313 | 306 | 309 | 82,900 |
2024/04/24 | 308 | 312 | 307 | 311 | 56,500 |
2024/04/23 | 306 | 309 | 302 | 307 | 64,900 |
2024/04/22 | 305 | 309 | 303 | 306 | 70,300 |
2024/04/19 | 309 | 309 | 299 | 302 | 118,000 |
2024/04/18 | 310 | 313 | 307 | 309 | 39,500 |
2024/04/17 | 319 | 319 | 310 | 310 | 34,800 |
2024/04/16 | 329 | 329 | 315 | 319 | 67,400 |
2024/04/15 | 329 | 334 | 327 | 330 | 25,500 |
2024/04/12 | 326 | 333 | 325 | 332 | 62,600 |
2024/04/11 | 324 | 330 | 321 | 327 | 108,300 |
2024/04/10 | 327 | 327 | 323 | 325 | 12,400 |
2024/04/09 | 324 | 327 | 319 | 327 | 22,800 |
2024/04/08 | 313 | 323 | 312 | 322 | 50,900 |
2024/04/05 | 312 | 314 | 309 | 313 | 47,400 |
2024/04/04 | 317 | 318 | 314 | 314 | 10,000 |
2024/04/03 | 318 | 318 | 310 | 315 | 27,200 |
2024/04/02 | 326 | 327 | 313 | 317 | 139,700 |
2024/04/01 | 342 | 343 | 324 | 324 | 119,900 |
2024/03/29 | 332 | 338 | 330 | 337 | 28,800 |
2024/03/28 | 330 | 337 | 326 | 331 | 24,800 |
2024/03/27 | 337 | 340 | 329 | 329 | 78,200 |
2024/03/26 | 345 | 352 | 342 | 342 | 37,900 |
2024/03/25 | 347 | 352 | 339 | 342 | 93,400 |
2024/03/22 | 330 | 357 | 324 | 348 | 254,600 |
2024/03/21 | 310 | 334 | 310 | 330 | 244,000 |
2024/03/19 | 306 | 310 | 304 | 309 | 48,400 |
2024/03/18 | 307 | 309 | 305 | 309 | 66,700 |
2024/03/15 | 309 | 309 | 303 | 305 | 30,900 |
2024/03/14 | 302 | 311 | 302 | 311 | 73,400 |
2024/03/13 | 303 | 307 | 299 | 302 | 61,800 |
2024/03/12 | 301 | 303 | 298 | 302 | 38,500 |
2024/03/11 | 309 | 309 | 299 | 303 | 80,200 |
2024/03/08 | 311 | 312 | 305 | 306 | 71,400 |
2024/03/07 | 309 | 311 | 303 | 304 | 63,700 |
2024/03/06 | 308 | 313 | 308 | 313 | 36,400 |
2024/03/05 | 311 | 313 | 301 | 307 | 84,700 |
2024/03/04 | 316 | 319 | 311 | 311 | 76,700 |
2024/03/01 | 310 | 320 | 303 | 316 | 249,400 |
2024/02/29 | 308 | 311 | 304 | 310 | 101,800 |
2024/02/28 | 305 | 309 | 304 | 306 | 75,500 |
2024/02/27 | 295 | 305 | 295 | 303 | 136,300 |
2024/02/26 | 295 | 297 | 295 | 295 | 27,300 |
2024/02/22 | 299 | 301 | 295 | 295 | 67,600 |
2024/02/21 | 300 | 303 | 296 | 298 | 1,003,900 |
2024/02/20 | 296 | 301 | 292 | 295 | 131,000 |
2024/02/19 | 295 | 296 | 292 | 292 | 79,600 |
2024/02/16 | 295 | 295 | 289 | 292 | 73,900 |
2024/02/15 | 300 | 300 | 293 | 296 | 54,600 |
2024/02/14 | 301 | 302 | 299 | 300 | 109,600 |
2024/02/13 | 302 | 305 | 301 | 301 | 29,800 |
2024/02/09 | 304 | 305 | 297 | 300 | 141,100 |
2024/02/08 | 306 | 309 | 300 | 305 | 91,100 |
2024/02/07 | 315 | 315 | 306 | 308 | 154,600 |
2024/02/06 | 309 | 315 | 306 | 310 | 249,800 |
2024/02/05 | 306 | 308 | 300 | 305 | 148,500 |
2024/02/02 | 299 | 305 | 298 | 298 | 45,200 |
2024/02/01 | 298 | 302 | 292 | 298 | 166,900 |
2024/01/31 | 292 | 308 | 291 | 298 | 520,700 |
2024/01/30 | 287 | 290 | 283 | 286 | 182,100 |
2024/01/29 | 281 | 286 | 281 | 286 | 34,000 |
2024/01/26 | 280 | 282 | 280 | 281 | 20,900 |
2024/01/25 | 280 | 282 | 279 | 280 | 36,500 |
2024/01/24 | 280 | 282 | 279 | 281 | 69,600 |
2024/01/23 | 280 | 281 | 278 | 280 | 31,600 |
2024/01/22 | 276 | 280 | 276 | 279 | 73,700 |
2024/01/19 | 278 | 278 | 274 | 277 | 73,500 |
2024/01/18 | 279 | 279 | 277 | 278 | 71,200 |
2024/01/17 | 283 | 283 | 276 | 280 | 92,900 |
2024/01/16 | 288 | 288 | 281 | 281 | 134,300 |
2024/01/15 | 285 | 287 | 285 | 287 | 88,900 |
2024/01/12 | 287 | 288 | 284 | 288 | 59,100 |
2024/01/11 | 290 | 290 | 286 | 289 | 75,600 |
2024/01/10 | 284 | 288 | 283 | 286 | 41,300 |
2024/01/09 | 283 | 287 | 280 | 287 | 130,300 |
2024/01/05 | 283 | 286 | 281 | 284 | 46,700 |
2024/01/04 | 282 | 291 | 278 | 284 | 162,900 |
2023/12/29 | 280 | 280 | 276 | 279 | 575,100 |
2023/12/28 | 277 | 278 | 276 | 277 | 155,400 |
2023/12/27 | 278 | 279 | 276 | 276 | 47,300 |
2023/12/26 | 279 | 279 | 276 | 276 | 30,900 |
2023/12/25 | 277 | 279 | 276 | 277 | 41,200 |
2023/12/22 | 275 | 282 | 275 | 280 | 41,300 |
2023/12/21 | 277 | 279 | 276 | 276 | 31,400 |
2023/12/20 | 279 | 283 | 278 | 282 | 38,700 |
2023/12/19 | 278 | 281 | 278 | 278 | 13,800 |
2023/12/18 | 277 | 278 | 276 | 278 | 21,800 |
2023/12/15 | 276 | 282 | 276 | 279 | 36,100 |
2023/12/14 | 279 | 282 | 275 | 277 | 46,400 |
2023/12/13 | 278 | 282 | 271 | 279 | 100,400 |
2023/12/12 | 289 | 289 | 279 | 282 | 40,700 |
2023/12/11 | 286 | 288 | 284 | 287 | 40,000 |
2023/12/08 | 284 | 290 | 282 | 285 | 316,700 |
2023/12/07 | 294 | 294 | 287 | 290 | 51,200 |
2023/12/06 | 299 | 301 | 294 | 294 | 63,200 |
2023/12/05 | 304 | 304 | 298 | 300 | 79,100 |
2023/12/04 | 307 | 308 | 301 | 301 | 69,000 |
2023/12/01 | 305 | 305 | 300 | 300 | 73,500 |
2023/11/30 | 303 | 305 | 301 | 302 | 22,800 |
2023/11/29 | 304 | 305 | 301 | 304 | 28,400 |
2023/11/28 | 308 | 310 | 304 | 305 | 52,800 |
2023/11/27 | 309 | 313 | 308 | 308 | 56,900 |
2023/11/24 | 306 | 315 | 305 | 305 | 75,700 |
2023/11/22 | 297 | 307 | 297 | 306 | 158,700 |
2023/11/21 | 302 | 302 | 296 | 301 | 61,200 |
2023/11/20 | 297 | 305 | 297 | 303 | 107,700 |
2023/11/17 | 289 | 297 | 289 | 297 | 86,200 |
2023/11/16 | 293 | 296 | 289 | 289 | 102,100 |
2023/11/15 | 296 | 299 | 289 | 294 | 88,900 |
2023/11/14 | 295 | 306 | 295 | 296 | 95,300 |
2023/11/13 | 289 | 299 | 289 | 295 | 64,800 |
2023/11/10 | 300 | 300 | 288 | 289 | 201,400 |
2023/11/09 | 296 | 304 | 296 | 300 | 100,600 |
2023/11/08 | 293 | 302 | 293 | 298 | 123,000 |
2023/11/07 | 301 | 304 | 293 | 294 | 283,000 |
2023/11/06 | 312 | 316 | 304 | 304 | 152,400 |
2023/11/02 | 319 | 319 | 311 | 312 | 159,400 |
2023/11/01 | 311 | 319 | 307 | 319 | 262,300 |
2023/10/31 | 296 | 311 | 293 | 311 | 219,500 |
2023/10/30 | 300 | 307 | 293 | 295 | 265,600 |
2023/10/27 | 285 | 300 | 285 | 300 | 650,700 |
2023/10/26 | 274 | 280 | 273 | 273 | 208,200 |
2023/10/25 | 280 | 284 | 277 | 278 | 127,000 |
2023/10/24 | 274 | 278 | 269 | 277 | 79,600 |
2023/10/23 | 288 | 288 | 274 | 275 | 88,200 |
2023/10/20 | 284 | 290 | 279 | 289 | 112,900 |
2023/10/19 | 290 | 295 | 284 | 284 | 118,400 |
2023/10/18 | 290 | 293 | 277 | 293 | 106,400 |
2023/10/17 | 282 | 292 | 280 | 285 | 153,100 |
2023/10/16 | 277 | 280 | 270 | 280 | 199,900 |
2023/10/13 | 280 | 280 | 275 | 278 | 88,400 |
2023/10/12 | 277 | 283 | 274 | 283 | 45,900 |
2023/10/11 | 281 | 282 | 276 | 278 | 68,100 |
2023/10/10 | 278 | 285 | 276 | 281 | 120,500 |
2023/10/06 | 281 | 281 | 274 | 274 | 101,400 |
2023/10/05 | 275 | 281 | 273 | 280 | 126,300 |
2023/10/04 | 288 | 290 | 270 | 274 | 403,100 |
2023/10/03 | 302 | 302 | 294 | 294 | 111,300 |
2023/10/02 | 296 | 306 | 296 | 299 | 129,900 |
2023/09/29 | 308 | 308 | 294 | 295 | 161,300 |
2023/09/28 | 302 | 313 | 300 | 309 | 254,100 |
2023/09/27 | 305 | 305 | 296 | 300 | 256,200 |
2023/09/26 | 293 | 302 | 293 | 300 | 235,900 |
2023/09/25 | 284 | 295 | 283 | 293 | 213,600 |
2023/09/22 | 283 | 287 | 280 | 285 | 60,100 |
2023/09/21 | 282 | 287 | 282 | 283 | 40,600 |
2023/09/20 | 284 | 286 | 279 | 281 | 92,900 |
2023/09/19 | 295 | 295 | 285 | 286 | 82,700 |
2023/09/15 | 274 | 291 | 274 | 287 | 436,600 |
2023/09/14 | 271 | 273 | 270 | 272 | 65,400 |
2023/09/13 | 271 | 272 | 267 | 271 | 102,200 |
2023/09/12 | 266 | 270 | 266 | 270 | 59,900 |
2023/09/11 | 274 | 274 | 264 | 265 | 93,800 |
2023/09/08 | 276 | 276 | 268 | 270 | 145,900 |
2023/09/07 | 261 | 272 | 260 | 272 | 498,000 |
2023/09/06 | 261 | 263 | 261 | 262 | 17,100 |
2023/09/05 | 263 | 264 | 260 | 262 | 64,400 |
2023/09/04 | 261 | 267 | 261 | 265 | 148,400 |
2023/09/01 | 256 | 263 | 255 | 261 | 179,600 |
2023/08/31 | 257 | 257 | 255 | 255 | 41,200 |
2023/08/30 | 256 | 257 | 255 | 256 | 14,000 |
2023/08/29 | 259 | 259 | 255 | 255 | 49,900 |
2023/08/28 | 254 | 260 | 254 | 257 | 175,900 |
2023/08/25 | 251 | 254 | 251 | 252 | 72,400 |
2023/08/24 | 250 | 254 | 249 | 252 | 229,800 |
2023/08/23 | 244 | 250 | 244 | 250 | 95,100 |
2023/08/22 | 243 | 245 | 243 | 244 | 81,300 |
2023/08/21 | 246 | 246 | 243 | 243 | 48,600 |
2023/08/18 | 242 | 245 | 241 | 244 | 95,300 |
2023/08/17 | 246 | 248 | 241 | 243 | 165,500 |
2023/08/16 | 246 | 248 | 246 | 247 | 146,200 |
2023/08/15 | 248 | 249 | 248 | 248 | 62,800 |
2023/08/14 | 249 | 249 | 248 | 248 | 34,800 |
2023/08/10 | 249 | 250 | 249 | 249 | 53,600 |
2023/08/09 | 250 | 250 | 248 | 249 | 83,700 |
2023/08/08 | 249 | 250 | 248 | 250 | 65,300 |
2023/08/07 | 249 | 251 | 247 | 249 | 62,800 |
2023/08/04 | 247 | 249 | 247 | 249 | 79,900 |
2023/08/03 | 247 | 249 | 245 | 247 | 108,000 |
2023/08/02 | 246 | 249 | 246 | 247 | 191,700 |
2023/08/01 | 248 | 249 | 246 | 247 | 99,900 |
2023/07/31 | 253 | 253 | 248 | 248 | 151,600 |
2023/07/28 | 253 | 253 | 248 | 250 | 285,500 |
2023/07/27 | 251 | 254 | 250 | 252 | 98,300 |
2023/07/26 | 250 | 252 | 250 | 250 | 45,800 |
2023/07/25 | 252 | 252 | 250 | 250 | 41,800 |
2023/07/24 | 250 | 252 | 250 | 250 | 43,800 |
2023/07/21 | 248 | 250 | 247 | 248 | 44,700 |
2023/07/20 | 250 | 250 | 247 | 249 | 19,800 |
2023/07/19 | 246 | 250 | 246 | 250 | 62,700 |
2023/07/18 | 245 | 247 | 245 | 247 | 12,000 |
2023/07/14 | 247 | 247 | 245 | 245 | 65,900 |
2023/07/13 | 246 | 248 | 245 | 245 | 36,700 |
2023/07/12 | 248 | 248 | 244 | 246 | 44,600 |
2023/07/11 | 248 | 248 | 245 | 245 | 97,400 |
2023/07/10 | 247 | 249 | 247 | 248 | 13,300 |
2023/07/07 | 244 | 247 | 244 | 246 | 20,400 |
2023/07/06 | 250 | 250 | 246 | 246 | 34,400 |
2023/07/05 | 251 | 251 | 249 | 250 | 101,100 |