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
2001/12/28 318,303 318,303 303,393 308,363 25
2001/12/27 327,256 327,256 298,412 318,303 123
2001/12/26 346,161 346,161 328,255 328,255 20
2001/12/25 359,096 359,096 328,255 348,147 6
2001/12/21 338,206 358,098 323,285 358,098 32
2001/12/20 348,147 348,147 328,255 338,206 17
2001/12/19 358,098 358,098 338,206 338,206 33
2001/12/18 357,100 377,990 357,100 358,098 14
2001/12/17 382,960 382,960 353,128 368,049 16
2001/12/14 377,990 377,990 353,128 377,990 35
2001/12/13 383,959 383,959 376,004 379,976 11
2001/12/12 387,941 397,882 377,990 382,960 18
2001/12/11 408,832 408,832 377,990 377,990 26
2001/12/10 402,863 402,863 397,882 397,882 16
2001/12/07 445,631 445,631 407,833 407,833 22
2001/12/06 447,617 462,539 427,725 446,630 39
2001/12/05 407,833 446,630 387,941 446,630 47
2001/12/04 437,677 437,677 407,833 407,833 49
2001/12/03 457,569 457,569 427,725 427,725 10
2001/11/30 467,520 467,520 437,677 452,598 35
2001/11/29 472,490 482,442 452,598 467,520 26
2001/11/28 497,353 497,353 476,473 482,442 14
2001/11/27 492,382 492,382 468,508 492,382 43
2001/11/26 477,461 483,429 477,461 482,442 17
2001/11/22 480,445 480,445 472,490 477,461 13
2001/11/21 482,442 512,274 477,461 512,274 16
2001/11/20 492,382 497,353 472,490 497,353 35
2001/11/19 509,290 527,196 487,412 492,382 30
2001/11/16 506,306 512,274 477,461 507,304 103
2001/11/15 537,147 537,147 505,318 507,304 44
2001/11/14 557,039 566,990 537,147 537,147 35
2001/11/13 547,088 566,990 547,088 557,039 31
2001/11/12 547,088 576,931 545,102 547,088 54
2001/11/09 596,834 596,834 542,118 546,100 115
2001/11/08 576,931 616,726 576,931 616,726 118
2001/11/07 616,726 619,710 576,931 585,884 176
2001/11/06 524,212 616,726 512,274 616,726 228
2001/11/05 476,473 527,196 466,522 527,196 87
2001/11/02 467,520 477,461 457,569 477,461 17
2001/11/01 462,539 462,539 462,539 462,539 2
2001/10/31 462,539 462,539 462,539 462,539 2
2001/10/30 465,523 465,523 465,523 465,523 1
2001/10/26 468,508 477,461 467,520 477,461 25
2001/10/25 477,461 477,461 467,520 467,520 8
2001/10/24 487,412 487,412 472,490 477,461 12
2001/10/23 495,367 495,367 492,382 492,382 2
2001/10/22 517,255 532,177 492,382 502,334 31
2001/10/19 492,382 512,274 483,429 512,274 21
2001/10/18 470,504 486,414 458,567 477,461 57
2001/10/17 430,710 469,506 419,771 469,506 55
2001/10/16 409,819 419,771 409,819 419,771 15
2001/10/15 420,769 420,769 412,804 412,804 24
2001/10/12 427,725 432,696 418,772 420,769 26
2001/10/11 408,832 417,785 402,863 413,802 25
2001/10/10 388,929 407,833 388,929 407,833 19
2001/10/09 382,960 385,945 382,960 384,957 13
2001/10/05 397,882 397,882 382,960 382,960 7
2001/10/04 398,880 408,832 398,880 402,863 9
2001/10/03 381,973 397,882 381,973 385,945 16
2001/10/02 348,147 368,049 348,147 368,049 16
2001/10/01 353,128 353,128 348,147 348,147 5
2001/09/28 371,023 372,021 357,100 357,100 3
2001/09/27 358,098 368,049 358,098 358,098 3
2001/09/26 348,147 368,049 348,147 359,096 6
2001/09/25 378,988 378,988 368,049 368,049 3
2001/09/21 361,082 365,065 350,143 365,065 4
2001/09/20 373,020 373,020 373,020 373,020 1
2001/09/19 383,959 386,943 376,992 376,992 5
2001/09/18 373,020 373,020 368,049 368,049 13
2001/09/17 377,990 377,990 346,161 348,147 23
2001/09/14 392,912 392,912 378,988 378,988 30
2001/09/13 354,115 377,990 354,115 377,990 17
2001/09/12 358,098 365,065 350,143 354,115 44
2001/09/11 416,786 416,786 397,882 397,882 27
2001/09/10 395,896 397,882 378,988 391,913 14
2001/09/07 407,833 423,753 388,929 395,896 34
2001/09/06 408,832 417,785 388,929 397,882 27
2001/09/05 377,990 407,833 367,051 407,833 38
2001/09/04 338,206 368,049 338,206 368,049 38
2001/09/03 358,098 358,098 328,255 328,255 21
2001/08/31 358,098 368,049 353,128 353,128 37
2001/08/30 377,990 377,990 358,098 368,049 21
2001/08/29 392,912 397,882 385,945 385,945 19
2001/08/28 405,847 405,847 392,912 392,912 25
2001/08/27 405,847 412,804 405,847 405,847 23
2001/08/24 409,819 409,819 392,912 403,851 23
2001/08/23 417,785 427,725 412,804 417,785 33
2001/08/22 429,711 429,711 408,832 408,832 58
2001/08/21 445,631 445,631 427,725 427,725 26
2001/08/20 455,583 455,583 442,647 445,631 41
2001/08/17 472,490 472,490 455,583 455,583 13
2001/08/16 474,476 474,476 447,617 457,569 14
2001/08/15 497,353 497,353 475,475 477,461 26
2001/08/14 503,321 507,304 487,412 487,412 27
2001/08/13 477,461 477,461 462,539 462,539 5
2001/08/10 487,412 487,412 477,461 477,461 12
2001/08/09 492,382 492,382 487,412 487,412 3
2001/08/08 492,382 492,382 482,442 487,412 7
2001/08/07 493,381 494,368 487,412 487,412 54
2001/08/06 502,334 502,334 493,381 494,368 68
2001/08/03 487,412 502,334 487,412 501,335 25
2001/08/02 492,382 497,353 477,461 492,382 24
2001/08/01 499,349 501,335 492,382 492,382 15
2001/07/31 487,412 497,353 487,412 487,412 9
2001/07/30 507,304 507,304 477,461 487,412 27
2001/07/27 537,147 537,147 510,288 517,255 11
2001/07/26 547,088 547,088 532,177 542,118 44
2001/07/25 536,149 547,088 524,212 547,088 51
2001/07/24 509,290 537,147 508,302 537,147 60
2001/07/23 536,149 537,147 497,353 508,302 55
2001/07/19 528,194 542,118 527,196 542,118 68
2001/07/18 528,194 552,069 525,210 528,194 156
2001/07/17 544,103 544,103 497,353 523,224 160
2001/07/16 581,912 581,912 533,165 542,118 186
2001/07/13 616,726 636,618 586,882 606,774 24
2001/07/12 597,821 616,726 586,882 616,726 52
2001/07/11 616,726 617,713 616,726 617,713 7
2001/07/10 636,618 637,616 636,618 637,616 5
2001/07/09 660,492 660,492 586,882 636,618 24
2001/07/06 696,304 696,304 666,461 676,402 19
2001/07/05 708,242 716,196 696,304 696,304 60
2001/07/04 717,184 718,182 705,257 708,242 23
2001/07/03 726,137 726,137 721,167 721,167 36
2001/07/02 726,137 736,088 721,167 722,165 9
2001/06/29 723,153 723,153 721,167 721,167 15
2001/06/28 726,137 746,040 720,168 721,167 24
2001/06/27 741,059 741,059 721,167 726,137 11
2001/06/26 735,090 746,040 726,137 741,059 12
2001/06/25 706,245 736,088 706,245 736,088 19
2001/06/22 716,196 716,196 696,304 706,245 20
2001/06/21 751,010 751,010 696,304 696,304 13
2001/06/20 765,932 765,932 746,040 751,010 9
2001/06/19 736,088 785,823 736,088 765,932 30
2001/06/18 696,304 755,980 696,304 736,088 27
2001/06/15 666,461 696,304 641,588 694,308 69
2001/06/14 720,168 720,168 686,353 686,353 13
2001/06/13 747,027 747,027 721,167 721,167 14
2001/06/12 764,933 764,933 753,994 754,993 18
2001/06/11 785,823 785,823 770,902 772,888 22
2001/06/08 786,822 795,775 777,869 780,853 30
2001/06/07 775,872 794,776 775,872 780,853 16
2001/06/06 780,853 780,853 766,930 766,930 11
2001/06/05 775,872 790,794 775,872 780,853 13
2001/06/04 775,872 775,872 771,900 771,900 4
2001/06/01 775,872 775,872 770,902 772,888 25
2001/05/31 775,872 775,872 773,886 774,885 12
2001/05/30 806,714 806,714 765,932 768,916 25
2001/05/29 828,592 828,592 805,715 805,715 15
2001/05/28 796,762 829,590 796,762 818,651 60
2001/05/25 785,823 785,823 758,965 766,930 25
2001/05/24 793,778 793,778 775,872 785,823 18
2001/05/23 817,653 817,653 795,775 800,745 49
2001/05/22 795,775 825,607 790,794 817,653 72
2001/05/21 806,714 806,714 787,809 795,775 44
2001/05/18 815,667 815,667 777,869 806,714 63
2001/05/17 875,353 875,353 850,480 850,480 10
2001/05/16 875,353 876,341 875,353 875,353 29
2001/05/15 894,247 894,247 875,353 876,341 7
2001/05/14 921,106 921,106 895,245 896,233 20
2001/05/11 933,043 933,043 913,151 921,106 20
2001/05/10 907,183 944,981 902,202 935,029 60
2001/05/09 908,170 909,169 895,245 904,198 7
2001/05/08 929,061 929,061 895,245 909,169 34
2001/05/07 865,402 942,984 865,402 935,029 56
2001/05/02 846,498 855,451 844,512 855,451 23
2001/05/01 814,668 843,513 806,714 843,513 13
2001/04/27 832,574 832,574 810,696 810,696 10
2001/04/26 845,510 845,510 820,637 845,510 8
2001/04/25 855,451 855,451 845,510 845,510 8
2001/04/24 865,402 865,402 845,510 855,451 20
2001/04/23 866,400 866,400 862,418 865,402 15
2001/04/20 885,294 885,294 856,449 865,402 8
2001/04/19 855,451 885,294 855,451 860,432 36
2001/04/18 845,510 855,451 845,510 845,510 10
2001/04/17 855,451 855,451 844,512 855,451 11
2001/04/16 875,353 875,353 855,451 855,451 6
2001/04/13 875,353 875,353 875,353 875,353 6
2001/04/12 894,247 895,245 860,432 875,353 17
2001/04/11 895,245 905,186 875,353 875,353 10
2001/04/10 890,264 890,264 855,451 855,451 15
2001/04/09 910,167 910,167 880,324 880,324 2
2001/04/06 895,245 935,029 895,245 910,167 53
2001/04/05 845,510 875,353 845,510 855,451 12
2001/04/04 874,355 875,353 825,607 845,510 51
2001/04/03 920,108 925,089 875,353 895,245 59
2001/04/02 895,245 963,874 885,294 935,029 83
2001/03/30 885,294 895,245 865,402 875,353 34
2001/03/29 863,416 885,294 835,559 875,353 48
2001/03/28 855,451 905,186 818,651 875,353 96
2001/03/27 788,808 808,700 788,808 808,700 26
2001/03/27 1 -> 2.00 分割
2001/03/26 1,452,274 1,472,176 1,422,452 1,422,452 98
2001/03/23 1,352,803 1,432,393 1,352,803 1,412,490 87
2001/03/22 1,372,706 1,392,609 1,322,960 1,372,706 27
2001/03/21 1,322,960 1,372,706 1,263,295 1,372,706 37
2001/03/19 1,253,333 1,342,863 1,243,392 1,322,960 29
2001/03/16 1,243,392 1,293,138 1,223,489 1,293,138 45
2001/03/15 1,223,489 1,253,333 1,213,549 1,253,333 32
2001/03/14 1,253,333 1,293,138 1,253,333 1,253,333 12
2001/03/13 1,193,668 1,243,392 1,173,765 1,243,392 29
2001/03/12 1,283,176 1,332,922 1,263,295 1,283,176 35
2001/03/09 1,303,079 1,313,019 1,273,235 1,283,176 25
2001/03/08 1,313,019 1,362,765 1,293,138 1,313,019 50
2001/03/07 1,352,803 1,372,706 1,283,176 1,303,079 56
2001/03/06 1,322,960 1,382,647 1,313,019 1,313,019 71
2001/03/05 1,372,706 1,372,706 1,293,138 1,313,019 17
2001/03/02 1,402,549 1,402,549 1,332,922 1,382,647 44
2001/03/01 1,352,803 1,352,803 1,283,176 1,322,960 17
2001/02/28 1,332,922 1,362,765 1,273,235 1,362,765 17
2001/02/27 1,392,609 1,392,609 1,342,863 1,352,803 15
2001/02/26 1,462,236 1,462,236 1,392,609 1,392,609 7
2001/02/23 1,392,609 1,502,020 1,392,609 1,442,333 76
2001/02/22 1,382,647 1,412,490 1,253,333 1,412,490 51
2001/02/21 1,392,609 1,392,609 1,342,863 1,382,647 31
2001/02/20 1,402,549 1,442,333 1,362,765 1,402,549 52
2001/02/19 1,382,647 1,412,490 1,322,960 1,362,765 39
2001/02/16 1,541,804 1,571,647 1,462,236 1,462,236 126
2001/02/15 1,442,333 1,591,550 1,442,333 1,541,804 300
2001/02/14 1,293,138 1,502,020 1,263,295 1,422,452 258
2001/02/13 1,342,863 1,342,863 1,243,392 1,313,019 54
2001/02/09 1,372,706 1,372,706 1,273,235 1,342,863 70
2001/02/08 1,392,609 1,442,333 1,213,549 1,352,803 388
2001/02/07 1,143,922 1,313,019 1,143,922 1,313,019 397
2001/02/06 1,124,019 1,163,824 1,104,138 1,114,078 50
2001/02/05 1,153,862 1,183,706 1,104,138 1,143,922 56
2001/02/02 1,193,668 1,233,452 1,143,922 1,163,824 90
2001/02/01 1,193,668 1,293,138 1,193,668 1,193,668 49
2001/01/31 1,143,922 1,233,452 1,143,922 1,193,668 58
2001/01/30 1,243,392 1,243,392 1,143,922 1,143,922 55
2001/01/29 1,293,138 1,322,960 1,243,392 1,243,392 17
2001/01/26 1,322,960 1,322,960 1,233,452 1,273,235 68
2001/01/25 1,133,981 1,332,922 1,133,981 1,332,922 139
2001/01/24 1,193,668 1,193,668 1,114,078 1,133,981 34
2001/01/23 1,213,549 1,213,549 1,143,922 1,143,922 14
2001/01/22 1,293,138 1,293,138 1,243,392 1,253,333 14
2001/01/19 1,253,333 1,352,803 1,253,333 1,313,019 57
2001/01/18 1,283,176 1,342,863 1,203,608 1,203,608 41
2001/01/17 1,054,392 1,183,706 1,044,451 1,183,706 26
2001/01/16 1,034,510 1,064,354 994,705 1,034,510 29
2001/01/15 984,764 984,764 984,764 984,764 19
2001/01/12 925,078 925,078 875,353 885,294 48
2001/01/11 1,094,176 1,094,176 925,078 925,078 25
2001/01/10 1,303,079 1,303,079 1,124,019 1,124,019 7
2001/01/05 1,352,803 1,352,803 1,352,803 1,352,803 1
2001/01/04 1,372,706 1,372,706 1,352,803 1,352,803 3

このページの先頭へ