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

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
2000/12/29 1,303,079 1,392,609 1,303,079 1,392,609 9
2000/12/28 1,243,392 1,342,863 1,173,765 1,293,138 61
2000/12/27 1,293,138 1,332,922 1,273,235 1,293,138 14
2000/12/26 1,332,922 1,332,922 1,293,138 1,293,138 27
2000/12/25 1,233,452 1,332,922 1,233,452 1,332,922 15
2000/12/22 1,203,608 1,233,452 1,153,862 1,153,862 16
2000/12/21 1,293,138 1,293,138 1,203,608 1,203,608 8
2000/12/20 1,442,333 1,442,333 1,342,863 1,342,863 8
2000/12/19 1,541,804 1,571,647 1,511,960 1,511,960 5
2000/12/15 1,591,550 1,591,550 1,571,647 1,581,588 7
2000/12/14 1,561,706 1,651,215 1,561,706 1,651,215 2
2000/12/13 1,581,588 1,581,588 1,561,706 1,561,706 11
2000/12/12 1,681,058 1,691,020 1,641,274 1,641,274 11
2000/12/11 1,820,334 1,820,334 1,740,745 1,740,745 11
2000/12/08 1,909,842 1,909,842 1,820,334 1,820,334 6
2000/12/07 1,939,686 1,939,686 1,870,058 1,889,961 19
2000/12/06 1,939,686 1,989,432 1,919,804 1,919,804 8
2000/12/05 1,989,432 1,989,432 1,870,058 1,870,058 12
2000/12/04 2,019,275 2,019,275 1,989,432 1,989,432 4
2000/11/30 2,068,999 2,118,745 2,049,118 2,118,745 15
2000/11/29 2,049,118 2,049,118 1,969,529 1,989,432 18
2000/11/28 1,889,961 1,889,961 1,840,215 1,889,961 25
2000/11/27 1,860,118 1,889,961 1,850,177 1,889,961 8
2000/11/22 1,870,058 1,870,058 1,860,118 1,860,118 11
2000/11/21 1,850,177 1,899,902 1,820,334 1,889,961 12
2000/11/20 1,969,529 1,989,432 1,939,686 1,969,529 25
2000/11/17 1,969,529 1,969,529 1,949,648 1,949,648 14
2000/11/16 1,979,491 1,979,491 1,959,588 1,969,529 11
2000/11/15 1,979,491 1,979,491 1,979,491 1,979,491 1
2000/11/14 1,979,491 1,979,491 1,939,686 1,939,686 6
2000/11/13 1,909,842 1,919,804 1,870,058 1,919,804 41
2000/11/10 1,969,529 1,989,432 1,959,588 1,969,529 13
2000/11/09 1,989,432 1,989,432 1,889,961 1,939,686 17
2000/11/08 2,029,216 2,029,216 1,989,432 1,989,432 9
2000/11/07 1,790,491 1,840,215 1,790,491 1,840,215 16
2000/11/06 1,521,922 1,671,117 1,521,922 1,671,117 15
2000/11/02 1,402,549 1,492,079 1,402,549 1,492,079 17
2000/11/01 1,392,609 1,442,333 1,293,138 1,442,333 42
2000/10/31 1,293,138 1,382,647 1,283,176 1,332,922 45
2000/10/30 1,372,706 1,372,706 1,283,176 1,283,176 7
2000/10/27 1,492,079 1,492,079 1,362,765 1,382,647 19
2000/10/26 1,681,058 1,681,058 1,502,020 1,502,020 8
2000/10/25 1,681,058 1,700,961 1,681,058 1,700,961 5
2000/10/23 1,860,118 1,860,118 1,850,177 1,850,177 2
2000/10/20 1,830,275 1,889,961 1,810,372 1,850,177 54
2000/10/19 1,969,529 1,989,432 1,830,275 1,830,275 19
2000/10/18 2,019,275 2,029,216 2,019,275 2,029,216 9
2000/10/17 2,218,216 2,218,216 2,218,216 2,218,216 1
2000/10/16 2,287,843 2,297,784 2,287,843 2,287,843 13
2000/10/13 2,188,373 2,228,157 2,138,627 2,198,313 10
2000/10/12 2,238,097 2,238,097 2,218,216 2,218,216 22
2000/10/11 2,287,843 2,287,843 2,238,097 2,238,097 17
2000/10/10 2,287,843 2,337,568 2,287,843 2,287,843 19
2000/10/06 2,317,687 2,337,568 2,287,843 2,337,568 21
2000/10/05 2,218,216 2,277,903 2,218,216 2,277,903 4
2000/10/04 2,238,097 2,238,097 2,238,097 2,238,097 1
2000/10/03 2,238,097 2,248,059 2,238,097 2,238,097 6
2000/10/02 2,317,687 2,317,687 2,238,097 2,238,097 5
2000/09/29 2,327,627 2,327,627 2,297,784 2,327,627 28
2000/09/27 2,337,568 2,337,568 2,188,373 2,188,373 38
2000/09/26 2,238,097 2,287,843 2,238,097 2,287,843 29
2000/09/25 2,158,529 2,188,373 2,158,529 2,188,373 4
2000/09/22 2,088,902 2,088,902 2,059,059 2,059,059 20
2000/09/21 2,088,902 2,108,783 2,059,059 2,088,902 10
2000/09/20 2,138,627 2,148,589 2,138,627 2,138,627 26
2000/09/19 2,088,902 2,138,627 2,039,156 2,138,627 9
2000/09/18 2,138,627 2,158,529 2,138,627 2,138,627 5
2000/09/14 2,238,097 2,248,059 2,238,097 2,238,097 8
2000/09/13 2,267,941 2,287,843 2,178,432 2,218,216 19
2000/09/12 2,148,589 2,238,097 2,148,589 2,208,275 21
2000/09/11 2,476,844 2,486,784 2,297,784 2,297,784 16
2000/09/08 2,476,844 2,526,568 2,476,844 2,496,725 30
2000/09/07 2,427,098 2,536,530 2,417,157 2,476,844 38
2000/09/06 2,337,568 2,417,157 2,337,568 2,417,157 23
2000/09/05 2,357,470 2,357,470 2,357,470 2,357,470 2
2000/09/04 2,317,687 2,377,373 2,317,687 2,357,470 15
2000/09/01 2,437,060 2,437,060 2,387,314 2,397,254 6
2000/08/31 2,287,843 2,397,254 2,287,843 2,397,254 28
2000/08/30 2,367,411 2,367,411 2,307,746 2,307,746 6
2000/08/29 2,387,314 2,456,941 2,367,411 2,417,157 65
2000/08/28 2,267,941 2,407,216 2,267,941 2,387,314 53
2000/08/25 2,248,059 2,327,627 2,248,059 2,287,843 9
2000/08/24 2,138,627 2,287,843 2,138,627 2,248,059 27
2000/08/23 2,138,627 2,188,373 2,138,627 2,138,627 38
2000/08/22 2,138,627 2,148,589 2,098,843 2,138,627 30
2000/08/21 2,287,843 2,297,784 2,238,097 2,238,097 42
2000/08/18 2,367,411 2,367,411 2,287,843 2,287,843 26
2000/08/17 2,536,530 2,536,530 2,466,882 2,486,784 8
2000/08/16 2,536,530 2,536,530 2,486,784 2,486,784 45
2000/08/15 2,586,255 2,586,255 2,486,784 2,486,784 7
2000/08/14 2,536,530 2,576,314 2,496,725 2,576,314 5
2000/08/11 2,506,687 2,636,001 2,476,844 2,486,784 38
2000/08/10 2,427,098 2,486,784 2,397,254 2,486,784 53
2000/08/09 2,208,275 2,287,843 2,168,470 2,287,843 36
2000/08/08 2,188,373 2,188,373 2,088,902 2,168,470 16
2000/08/07 2,138,627 2,188,373 2,049,118 2,188,373 18
2000/08/04 2,108,783 2,138,627 2,108,783 2,138,627 20
2000/08/03 2,098,843 2,098,843 2,039,156 2,059,059 24
2000/08/02 2,068,999 2,068,999 2,039,156 2,039,156 2
2000/08/01 2,068,999 2,088,902 2,049,118 2,088,902 7
2000/07/31 2,287,843 2,287,843 2,049,118 2,068,999 14
2000/07/28 2,287,843 2,287,843 2,228,157 2,228,157 9
2000/07/27 2,337,568 2,337,568 2,307,746 2,337,568 14
2000/07/26 2,327,627 2,337,568 2,297,784 2,337,568 12
2000/07/25 2,287,843 2,337,568 2,287,843 2,297,784 24
2000/07/24 2,327,627 2,327,627 2,188,373 2,248,059 11
2000/07/21 2,267,941 2,287,843 2,267,941 2,277,903 22
2000/07/18 2,287,843 2,287,843 2,287,843 2,287,843 1
2000/07/17 2,427,098 2,427,098 2,307,746 2,307,746 11
2000/07/14 2,387,314 2,387,314 2,387,314 2,387,314 1
2000/07/13 2,437,060 2,456,941 2,347,530 2,347,530 14
2000/07/12 2,437,060 2,437,060 2,437,060 2,437,060 5
2000/07/11 2,466,882 2,466,882 2,437,060 2,437,060 17
2000/07/10 2,447,000 2,486,784 2,437,060 2,437,060 18
2000/07/07 2,486,784 2,486,784 2,387,314 2,407,216 12
2000/07/06 2,546,471 2,606,157 2,486,784 2,586,255 15
2000/07/05 2,636,001 2,636,001 2,437,060 2,626,039 85
2000/07/04 2,437,060 2,437,060 2,437,060 2,437,060 3
2000/07/03 2,238,097 2,238,097 2,238,097 2,238,097 19
2000/06/30 2,148,589 2,148,589 2,039,156 2,039,156 19
2000/06/29 2,228,157 2,228,157 2,128,686 2,148,589 27
2000/06/28 2,307,746 2,357,470 2,168,470 2,188,373 29
2000/06/27 2,238,097 2,437,060 2,238,097 2,267,941 31
2000/06/27 1 -> 2.00 分割
2000/06/26 4,675,135 4,774,627 4,476,194 4,476,194 28
2000/06/23 4,287,215 4,625,411 4,277,253 4,525,962 22
2000/06/22 4,197,686 4,327,021 4,197,686 4,327,021 11
2000/06/21 4,088,274 4,277,253 4,078,312 4,147,961 21
2000/06/20 4,476,194 4,476,194 4,078,312 4,078,312 16
2000/06/19 4,575,686 4,575,686 4,426,470 4,426,470 3
2000/06/16 4,575,686 4,585,648 4,575,686 4,575,686 7
2000/06/15 4,665,216 4,724,903 4,575,686 4,575,686 12
2000/06/14 4,704,979 4,704,979 4,486,157 4,675,135 9
2000/06/13 4,874,119 4,874,119 4,675,135 4,695,060 9
2000/06/12 4,874,119 4,943,725 4,874,119 4,903,920 15
2000/06/09 4,824,352 4,913,882 4,824,352 4,824,352 20
2000/06/08 4,695,060 4,774,627 4,695,060 4,724,903 23
2000/06/07 4,187,766 4,714,941 4,187,766 4,595,568 48
2000/06/06 4,476,194 4,525,962 4,128,080 4,227,529 77
2000/06/05 4,874,119 4,973,568 4,625,411 4,625,411 67
2000/06/02 5,212,315 5,212,315 4,685,098 4,973,568 47
2000/06/01 5,172,509 5,172,509 4,973,568 5,172,509 23
2000/05/31 5,291,883 5,291,883 5,073,060 5,172,509 15
2000/05/30 4,794,509 4,884,039 4,774,627 4,794,509 12
2000/05/29 4,844,276 4,913,882 4,794,509 4,794,509 23
2000/05/26 5,182,472 5,182,472 4,635,373 4,824,352 26
2000/05/25 5,073,060 5,371,450 5,033,255 5,371,450 41
2000/05/24 4,774,627 5,023,293 4,625,411 4,874,119 9
2000/05/23 4,695,060 4,903,920 4,695,060 4,874,119 16
2000/05/22 4,724,903 4,774,627 4,525,962 4,625,411 16
2000/05/19 4,874,119 4,973,568 4,774,627 4,973,568 7
2000/05/18 5,172,509 5,371,450 4,476,194 5,172,509 41
2000/05/17 6,157,295 6,395,999 5,172,509 5,172,509 35
2000/05/16 6,565,097 6,565,097 6,167,215 6,167,215 16
2000/05/15 6,962,979 7,161,963 6,366,156 6,366,156 141
2000/05/12 6,366,156 6,366,156 6,366,156 6,366,156 56
2000/05/11 5,570,392 5,679,803 5,371,450 5,371,450 43
2000/05/10 6,764,038 6,764,038 6,226,901 6,366,156 44
2000/05/09 7,937,803 7,937,803 6,962,979 6,962,979 30
2000/05/08 7,559,845 8,037,295 7,559,845 7,957,727 17
2000/05/02 7,609,569 7,758,786 7,311,136 7,559,845 76
2000/05/01 7,609,569 7,609,569 7,311,136 7,460,353 24
2000/04/28 7,659,294 7,659,294 7,460,353 7,460,353 23
2000/04/27 7,659,294 7,659,294 6,962,979 7,460,353 33
2000/04/26 7,241,530 7,858,235 7,211,687 7,659,294 61
2000/04/25 5,918,549 7,062,471 5,769,333 7,062,471 86
2000/04/24 6,415,923 6,415,923 6,415,923 6,415,923 13
2000/04/21 5,421,175 5,421,175 5,421,175 5,421,175 1
2000/04/20 4,476,194 4,923,844 4,466,275 4,923,844 50
2000/04/19 4,028,588 4,426,470 4,028,588 4,426,470 56
2000/04/18 4,376,745 4,426,470 3,929,139 3,929,139 48
2000/04/17 4,426,470 4,426,470 4,426,470 4,426,470 10
2000/04/14 4,774,627 5,570,392 4,774,627 4,923,844 86
2000/04/13 5,868,825 5,968,274 5,769,333 5,769,333 61
2000/04/12 6,704,394 6,972,941 6,614,864 6,764,038 40
2000/04/11 8,007,451 8,216,354 7,410,628 7,410,628 63
2000/04/10 7,808,510 8,405,333 7,808,510 8,405,333 67
2000/04/07 6,654,627 7,460,353 6,654,627 7,410,628 133
2000/04/06 7,947,765 8,156,668 7,052,509 7,052,509 36
2000/04/05 7,808,510 8,355,609 7,808,510 8,047,257 74
2000/04/04 8,803,215 8,803,215 8,803,215 8,803,215 22
2000/04/03 11,886,823 11,886,823 10,792,668 10,792,668 24
2000/03/31 12,782,079 12,831,803 12,782,079 12,782,079 19
2000/03/30 14,920,705 14,920,705 14,771,489 14,771,489 3
2000/03/29 13,378,902 15,219,138 13,378,902 14,920,705 17
2000/03/28 11,389,491 13,378,902 11,190,550 13,378,902 43
2000/03/27 12,433,921 12,433,921 11,439,216 11,439,216 9
2000/03/24 14,423,374 14,423,374 13,428,626 13,428,626 6
2000/03/23 15,318,587 15,517,528 14,423,374 14,423,374 13
2000/03/22 13,329,177 14,920,705 13,179,961 14,920,705 78
2000/03/21 13,428,626 13,428,626 12,334,472 12,931,295 19
2000/03/17 13,876,276 14,622,315 13,528,118 13,528,118 16
2000/03/16 14,323,882 14,323,882 13,428,626 13,478,394 27
2000/03/15 13,577,843 14,622,315 12,433,921 14,622,315 14
2000/03/14 10,444,511 13,926,000 10,444,511 13,926,000 67
2000/03/13 14,423,374 14,423,374 12,433,921 12,433,921 18
2000/03/10 14,224,433 15,418,079 13,926,000 14,423,374 46
2000/03/09 16,412,784 16,412,784 13,826,508 13,826,508 37
2000/03/08 14,224,433 15,418,079 13,926,000 15,418,079 39
2000/03/07 13,727,059 14,423,374 13,727,059 14,423,374 32
2000/03/06 17,407,490 17,407,490 15,716,469 15,716,469 12
2000/03/03 19,695,333 19,695,333 17,705,923 17,705,923 18
2000/03/02 17,954,588 19,695,333 17,954,588 19,695,333 20
2000/03/01 19,098,510 19,198,002 17,904,864 17,904,864 13
2000/02/29 20,391,648 20,391,648 18,899,569 19,098,510 38
2000/02/28 19,098,510 20,391,648 18,004,313 20,192,707 44
2000/02/25 19,297,451 20,093,215 18,203,254 18,899,569 67
2000/02/24 18,103,805 18,103,805 17,904,864 18,103,805 38
2000/02/23 15,318,587 16,711,217 14,920,705 16,114,351 22
2000/02/22 15,915,410 15,915,410 14,373,607 14,920,705 34
2000/02/21 18,004,313 18,402,195 15,915,410 16,363,060 57
2000/02/18 16,412,784 16,412,784 16,412,784 16,412,784 39
2000/02/17 12,931,295 14,423,374 12,732,354 14,423,374 28
2000/02/16 14,373,607 14,373,607 12,533,413 12,931,295 27
2000/02/15 11,439,216 13,378,902 11,439,216 13,378,902 39
2000/02/14 11,389,491 11,439,216 10,693,176 11,389,491 10
2000/02/10 11,727,687 11,926,628 11,240,275 11,439,216 16
2000/02/09 10,156,040 11,936,590 10,156,040 11,936,590 35
2000/02/08 12,324,510 12,324,510 9,947,137 9,947,137 57
2000/02/07 9,758,158 10,732,982 9,758,158 10,732,982 41
2000/02/04 11,339,724 11,439,216 9,738,234 9,738,234 66
2000/02/03 10,842,393 12,931,295 10,046,629 11,339,724 58
2000/02/02 13,130,236 13,130,236 11,439,216 11,439,216 32
2000/02/01 14,920,705 14,920,705 13,428,626 13,428,626 153
2000/01/31 12,433,921 14,612,353 11,439,216 14,423,374 90
2000/01/28 12,622,943 12,622,943 12,622,943 12,622,943 23
2000/01/27 10,633,490 10,633,490 10,633,490 10,633,490 11
2000/01/26 8,922,588 9,638,785 8,843,021 9,638,785 61
2000/01/25 7,559,845 8,644,080 7,460,353 8,644,080 119
2000/01/24 8,315,803 8,315,803 7,460,353 7,649,332 348
2000/01/21 7,321,098 7,321,098 7,321,098 7,321,098 92
2000/01/20 6,326,393 6,326,393 6,326,393 6,326,393 78
2000/01/19 5,331,688 5,331,688 5,331,688 5,331,688 47
2000/01/18 4,426,470 4,834,314 4,426,470 4,834,314 154
2000/01/17 4,297,178 4,396,627 4,297,178 4,336,940 46
2000/01/14 4,167,842 4,297,178 4,167,842 4,167,842 66
2000/01/13 3,879,371 4,227,529 3,839,609 4,177,804 63
2000/01/12 3,779,922 3,779,922 3,680,430 3,730,198 11
2000/01/11 3,680,430 3,779,922 3,680,430 3,779,922 12
2000/01/07 3,789,841 3,789,841 3,630,706 3,680,430 8
2000/01/06 3,680,430 3,879,371 3,680,430 3,779,922 11
2000/01/05 3,929,139 3,929,139 3,680,430 3,680,430 5
2000/01/04 3,978,863 3,978,863 3,879,371 3,879,371 2

このページの先頭へ