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 |
|---|---|---|---|---|---|
| 2025/07/31 | 374 | 378 | 370 | 377 | 36,500 |
| 2025/07/30 | 377 | 381 | 374 | 374 | 36,500 |
| 2025/07/29 | 380 | 381 | 373 | 375 | 63,600 |
| 2025/07/28 | 363 | 388 | 363 | 380 | 235,200 |
| 2025/07/25 | 358 | 375 | 347 | 362 | 561,000 |
| 2025/07/24 | 361 | 364 | 358 | 360 | 193,100 |
| 2025/07/23 | 360 | 362 | 356 | 358 | 93,500 |
| 2025/07/22 | 354 | 360 | 353 | 354 | 160,300 |
| 2025/07/18 | 360 | 365 | 346 | 347 | 172,000 |
| 2025/07/17 | 349 | 362 | 346 | 354 | 329,200 |
| 2025/07/16 | 347 | 350 | 342 | 342 | 95,800 |
| 2025/07/15 | 346 | 348 | 340 | 347 | 150,800 |
| 2025/07/14 | 330 | 350 | 330 | 346 | 488,700 |
| 2025/07/11 | 318 | 324 | 317 | 317 | 35,300 |
| 2025/07/10 | 316 | 326 | 313 | 318 | 201,600 |
| 2025/07/09 | 320 | 321 | 312 | 312 | 93,100 |
| 2025/07/08 | 312 | 321 | 311 | 320 | 101,600 |
| 2025/07/07 | 309 | 318 | 309 | 311 | 60,000 |
| 2025/07/04 | 307 | 315 | 307 | 309 | 17,200 |
| 2025/07/03 | 308 | 312 | 306 | 307 | 20,800 |
| 2025/07/02 | 312 | 312 | 306 | 306 | 13,800 |
| 2025/07/01 | 317 | 323 | 310 | 310 | 85,600 |
| 2025/06/30 | 314 | 322 | 313 | 315 | 85,800 |
| 2025/06/27 | 308 | 313 | 302 | 311 | 35,200 |
| 2025/06/26 | 307 | 313 | 307 | 308 | 56,400 |
| 2025/06/25 | 298 | 317 | 298 | 306 | 124,000 |
| 2025/06/24 | 299 | 301 | 296 | 301 | 16,900 |
| 2025/06/23 | 300 | 304 | 296 | 299 | 21,900 |
| 2025/06/20 | 307 | 308 | 304 | 304 | 14,700 |
| 2025/06/19 | 311 | 311 | 305 | 307 | 13,800 |
| 2025/06/18 | 305 | 314 | 297 | 311 | 60,000 |
| 2025/06/17 | 290 | 326 | 290 | 306 | 298,000 |
| 2025/06/16 | 295 | 297 | 292 | 295 | 24,500 |
| 2025/06/13 | 294 | 297 | 294 | 295 | 17,500 |
| 2025/06/12 | 295 | 296 | 294 | 294 | 1,200 |
| 2025/06/11 | 291 | 297 | 291 | 297 | 29,600 |
| 2025/06/10 | 295 | 299 | 292 | 294 | 15,600 |
| 2025/06/09 | 292 | 296 | 286 | 292 | 24,700 |
| 2025/06/06 | 292 | 295 | 290 | 292 | 17,500 |
| 2025/06/05 | 296 | 297 | 292 | 292 | 9,700 |
| 2025/06/04 | 299 | 299 | 295 | 295 | 19,700 |
| 2025/06/03 | 295 | 300 | 295 | 297 | 9,200 |
| 2025/06/02 | 300 | 300 | 295 | 296 | 14,800 |
| 2025/05/30 | 297 | 299 | 292 | 298 | 46,300 |
| 2025/05/29 | 298 | 303 | 297 | 297 | 24,900 |
| 2025/05/28 | 302 | 309 | 300 | 300 | 41,400 |
| 2025/05/27 | 301 | 307 | 301 | 302 | 46,800 |
| 2025/05/26 | 299 | 304 | 298 | 304 | 35,600 |
| 2025/05/23 | 300 | 303 | 296 | 299 | 50,300 |
| 2025/05/22 | 307 | 313 | 300 | 303 | 137,300 |
| 2025/05/21 | 298 | 313 | 298 | 306 | 230,900 |
| 2025/05/20 | 297 | 304 | 297 | 298 | 114,900 |
| 2025/05/19 | 294 | 305 | 291 | 297 | 148,900 |
| 2025/05/16 | 291 | 302 | 284 | 297 | 128,800 |
| 2025/05/15 | 286 | 291 | 286 | 291 | 75,500 |
| 2025/05/14 | 285 | 290 | 284 | 289 | 31,700 |
| 2025/05/13 | 283 | 289 | 283 | 287 | 55,400 |
| 2025/05/12 | 281 | 283 | 278 | 283 | 49,900 |
| 2025/05/09 | 275 | 292 | 275 | 283 | 298,400 |
| 2025/05/08 | 262 | 267 | 261 | 265 | 19,400 |
| 2025/05/07 | 261 | 264 | 260 | 263 | 10,600 |
| 2025/05/02 | 262 | 264 | 261 | 261 | 12,300 |
| 2025/05/01 | 264 | 266 | 260 | 260 | 25,200 |
| 2025/04/30 | 264 | 264 | 262 | 262 | 8,500 |
| 2025/04/28 | 254 | 261 | 254 | 258 | 30,500 |
| 2025/04/25 | 256 | 258 | 252 | 255 | 29,500 |
| 2025/04/24 | 256 | 256 | 254 | 256 | 9,900 |
| 2025/04/23 | 254 | 255 | 251 | 255 | 32,900 |
| 2025/04/22 | 246 | 256 | 246 | 252 | 67,200 |
| 2025/04/21 | 248 | 249 | 246 | 246 | 16,800 |
| 2025/04/18 | 251 | 251 | 248 | 248 | 55,000 |
| 2025/04/17 | 253 | 253 | 248 | 250 | 16,000 |
| 2025/04/16 | 256 | 256 | 248 | 252 | 28,600 |
| 2025/04/15 | 258 | 258 | 254 | 256 | 20,300 |
| 2025/04/14 | 257 | 257 | 250 | 255 | 60,200 |
| 2025/04/11 | 247 | 280 | 242 | 257 | 1,012,900 |
| 2025/04/10 | 252 | 253 | 237 | 250 | 60,900 |
| 2025/04/09 | 239 | 244 | 225 | 235 | 146,500 |
| 2025/04/08 | 243 | 248 | 243 | 245 | 49,100 |
| 2025/04/07 | 234 | 234 | 212 | 227 | 223,300 |
| 2025/04/04 | 267 | 267 | 256 | 258 | 72,700 |
| 2025/04/03 | 274 | 282 | 264 | 266 | 564,300 |
| 2025/04/02 | 279 | 279 | 279 | 279 | 200 |
| 2025/04/01 | 279 | 282 | 278 | 279 | 24,600 |
| 2025/03/31 | 284 | 284 | 279 | 280 | 8,500 |
| 2025/03/28 | 291 | 291 | 283 | 283 | 20,800 |
| 2025/03/27 | 284 | 289 | 284 | 287 | 27,700 |
| 2025/03/26 | 283 | 286 | 282 | 286 | 22,600 |
| 2025/03/25 | 285 | 285 | 282 | 283 | 20,700 |
| 2025/03/24 | 288 | 288 | 285 | 285 | 70,800 |
| 2025/03/21 | 286 | 288 | 285 | 285 | 43,300 |
| 2025/03/19 | 290 | 290 | 285 | 285 | 76,800 |
| 2025/03/18 | 287 | 290 | 287 | 288 | 17,000 |
| 2025/03/17 | 289 | 290 | 287 | 288 | 36,900 |
| 2025/03/14 | 273 | 291 | 273 | 287 | 442,100 |
| 2025/03/13 | 282 | 282 | 272 | 275 | 290,200 |
| 2025/03/12 | 280 | 281 | 280 | 280 | 3,000 |
| 2025/03/11 | 277 | 279 | 276 | 279 | 77,600 |
| 2025/03/10 | 278 | 281 | 278 | 280 | 551,600 |
| 2025/03/07 | 280 | 281 | 276 | 276 | 11,600 |
| 2025/03/06 | 283 | 283 | 281 | 281 | 4,800 |
| 2025/03/05 | 285 | 285 | 282 | 284 | 1,700 |
| 2025/03/04 | 287 | 288 | 283 | 284 | 33,900 |
| 2025/03/03 | 289 | 289 | 281 | 284 | 54,800 |
| 2025/02/28 | 280 | 281 | 273 | 273 | 46,700 |
| 2025/02/27 | 279 | 280 | 277 | 280 | 16,900 |
| 2025/02/26 | 281 | 281 | 276 | 279 | 45,200 |
| 2025/02/25 | 285 | 285 | 281 | 283 | 16,200 |
| 2025/02/21 | 282 | 287 | 282 | 286 | 62,800 |
| 2025/02/20 | 285 | 287 | 282 | 283 | 45,700 |
| 2025/02/19 | 288 | 288 | 284 | 284 | 90,600 |
| 2025/02/18 | 291 | 291 | 285 | 287 | 19,700 |
| 2025/02/17 | 290 | 292 | 289 | 291 | 11,800 |
| 2025/02/14 | 289 | 294 | 289 | 291 | 23,700 |
| 2025/02/13 | 285 | 291 | 285 | 289 | 36,700 |
| 2025/02/12 | 279 | 291 | 279 | 283 | 112,700 |
| 2025/02/10 | 280 | 280 | 278 | 280 | 8,000 |
| 2025/02/07 | 279 | 281 | 278 | 279 | 28,300 |
| 2025/02/06 | 278 | 280 | 278 | 278 | 23,300 |
| 2025/02/05 | 280 | 280 | 278 | 278 | 13,600 |
| 2025/02/04 | 279 | 280 | 277 | 280 | 67,500 |
| 2025/02/03 | 283 | 283 | 279 | 280 | 81,400 |
| 2025/01/31 | 279 | 283 | 278 | 283 | 157,000 |
| 2025/01/30 | 281 | 283 | 278 | 279 | 933,200 |
| 2025/01/29 | 285 | 285 | 271 | 280 | 170,100 |
| 2025/01/28 | 288 | 295 | 286 | 294 | 77,000 |
| 2025/01/27 | 288 | 288 | 286 | 288 | 30,600 |
| 2025/01/24 | 285 | 288 | 284 | 285 | 27,900 |
| 2025/01/23 | 282 | 286 | 282 | 286 | 64,400 |
| 2025/01/22 | 285 | 285 | 283 | 285 | 45,300 |
| 2025/01/21 | 281 | 285 | 281 | 285 | 7,500 |
| 2025/01/20 | 282 | 285 | 281 | 281 | 12,800 |
| 2025/01/17 | 283 | 283 | 278 | 280 | 128,400 |
| 2025/01/16 | 284 | 287 | 284 | 285 | 32,400 |
| 2025/01/15 | 286 | 286 | 281 | 283 | 13,200 |
| 2025/01/14 | 287 | 287 | 280 | 283 | 60,900 |
| 2025/01/10 | 284 | 286 | 283 | 284 | 148,600 |
| 2025/01/09 | 287 | 287 | 284 | 286 | 15,300 |
| 2025/01/08 | 293 | 293 | 287 | 291 | 37,000 |
| 2025/01/07 | 286 | 293 | 283 | 293 | 29,600 |
| 2025/01/06 | 290 | 290 | 279 | 284 | 31,900 |
| 2024/12/30 | 279 | 287 | 279 | 283 | 32,700 |
| 2024/12/27 | 278 | 285 | 276 | 279 | 91,300 |
| 2024/12/26 | 276 | 280 | 276 | 278 | 47,200 |
| 2024/12/25 | 280 | 280 | 276 | 278 | 183,600 |
| 2024/12/24 | 280 | 282 | 278 | 278 | 52,400 |
| 2024/12/23 | 280 | 281 | 274 | 276 | 35,200 |
| 2024/12/20 | 286 | 286 | 280 | 282 | 25,600 |
| 2024/12/19 | 285 | 287 | 284 | 285 | 8,600 |
| 2024/12/18 | 286 | 287 | 285 | 286 | 6,300 |
| 2024/12/17 | 289 | 289 | 286 | 286 | 6,900 |
| 2024/12/16 | 285 | 289 | 282 | 289 | 293,600 |
| 2024/12/13 | 288 | 288 | 282 | 284 | 21,300 |
| 2024/12/12 | 293 | 293 | 288 | 290 | 8,300 |
| 2024/12/11 | 292 | 293 | 289 | 293 | 10,500 |
| 2024/12/10 | 296 | 296 | 292 | 292 | 16,600 |
| 2024/12/09 | 300 | 300 | 294 | 295 | 41,600 |
| 2024/12/06 | 298 | 300 | 286 | 299 | 226,600 |
| 2024/12/05 | 298 | 298 | 282 | 282 | 49,000 |
| 2024/12/04 | 300 | 300 | 293 | 297 | 32,600 |
| 2024/12/03 | 301 | 304 | 297 | 300 | 30,000 |
| 2024/12/02 | 307 | 307 | 298 | 301 | 43,100 |
| 2024/11/29 | 295 | 317 | 290 | 308 | 215,300 |
| 2024/11/28 | 290 | 293 | 287 | 290 | 32,700 |
| 2024/11/27 | 292 | 294 | 290 | 291 | 12,100 |
| 2024/11/26 | 291 | 295 | 290 | 292 | 27,700 |
| 2024/11/25 | 295 | 299 | 291 | 291 | 15,300 |
| 2024/11/22 | 297 | 297 | 290 | 295 | 21,100 |
| 2024/11/21 | 298 | 302 | 296 | 297 | 14,000 |
| 2024/11/20 | 294 | 299 | 294 | 297 | 225,900 |
| 2024/11/19 | 291 | 293 | 291 | 293 | 7,000 |
| 2024/11/18 | 297 | 297 | 290 | 290 | 16,300 |
| 2024/11/15 | 296 | 297 | 295 | 296 | 16,000 |
| 2024/11/14 | 296 | 299 | 296 | 297 | 23,700 |
| 2024/11/13 | 301 | 301 | 295 | 296 | 26,000 |
| 2024/11/12 | 303 | 308 | 301 | 301 | 31,100 |
| 2024/11/11 | 300 | 307 | 299 | 305 | 78,500 |
| 2024/11/08 | 299 | 304 | 299 | 300 | 33,200 |
| 2024/11/07 | 294 | 298 | 294 | 298 | 29,700 |
| 2024/11/06 | 293 | 294 | 293 | 294 | 12,200 |
| 2024/11/05 | 294 | 295 | 291 | 295 | 19,500 |
| 2024/11/01 | 297 | 297 | 294 | 294 | 22,400 |
| 2024/10/31 | 298 | 301 | 298 | 300 | 25,700 |
| 2024/10/30 | 303 | 310 | 297 | 298 | 112,000 |
| 2024/10/29 | 290 | 306 | 287 | 303 | 149,200 |
| 2024/10/28 | 295 | 295 | 286 | 290 | 57,300 |
| 2024/10/25 | 295 | 296 | 285 | 292 | 221,300 |
| 2024/10/24 | 295 | 295 | 278 | 285 | 54,300 |
| 2024/10/23 | 283 | 297 | 283 | 295 | 122,100 |
| 2024/10/22 | 281 | 283 | 279 | 280 | 29,000 |
| 2024/10/21 | 282 | 282 | 280 | 281 | 9,900 |
| 2024/10/18 | 284 | 285 | 282 | 283 | 5,100 |
| 2024/10/17 | 274 | 286 | 274 | 283 | 74,900 |
| 2024/10/16 | 278 | 278 | 273 | 274 | 87,000 |
| 2024/10/15 | 280 | 281 | 277 | 279 | 25,400 |
| 2024/10/11 | 278 | 282 | 276 | 280 | 46,600 |
| 2024/10/10 | 278 | 280 | 276 | 280 | 25,400 |
| 2024/10/09 | 281 | 281 | 275 | 276 | 42,800 |
| 2024/10/08 | 280 | 283 | 275 | 282 | 32,300 |
| 2024/10/07 | 283 | 283 | 278 | 282 | 50,000 |