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
2002/12/30 93,996 98,472 93,996 97,485 16
2002/12/27 89,627 93,008 89,326 93,008 24
2002/12/26 89,519 89,627 89,519 89,627 4
2002/12/25 83,561 88,628 83,561 88,435 15
2002/12/24 90,614 90,614 85,547 85,547 14
2002/12/20 89,627 90,614 89,627 90,614 8
2002/12/19 91,516 91,516 87,533 89,519 16
2002/12/18 97,485 97,485 88,725 91,516 30
2002/12/17 101,456 103,453 98,676 98,676 6
2002/12/16 104,441 104,441 97,485 98,472 7
2002/12/13 98,580 98,580 98,472 98,472 10
2002/12/12 105,439 106,438 98,472 98,472 16
2002/12/11 95,595 105,439 95,595 105,439 49
2002/12/10 99,471 104,441 95,488 95,488 54
2002/12/09 119,362 119,362 102,455 111,408 47
2002/12/06 130,312 140,253 113,394 119,362 162
2002/12/05 118,375 128,315 116,378 128,315 81
2002/12/04 105,439 111,408 97,485 108,424 118
2002/12/03 103,453 103,453 103,453 103,453 83
2002/12/02 90,518 93,502 90,518 93,502 64
2002/11/29 79,181 83,561 79,181 83,561 105
2002/11/28 79,085 79,579 78,677 79,085 26
2002/11/27 79,482 79,482 77,786 79,085 84
2002/11/26 79,579 81,565 79,085 80,072 93
2002/11/25 70,626 73,610 69,627 73,610 55
2002/11/22 58,688 63,659 58,688 63,659 29
2002/11/21 53,718 54,212 53,321 53,718 119
2002/11/20 52,720 54,706 52,623 53,417 152
2002/11/19 59,687 59,687 51,721 52,720 361
2002/11/18 68,532 68,532 59,687 60,674 89
2002/11/15 71,624 71,624 69,627 69,627 50
2002/11/14 75,596 75,596 70,626 72,612 68
2002/11/13 77,593 77,593 75,596 76,594 30
2002/11/12 79,085 79,579 77,593 78,580 75
2002/11/11 81,565 81,565 79,579 79,579 40
2002/11/08 83,561 83,561 81,565 81,565 4
2002/11/07 84,549 84,549 84,549 84,549 5
2002/11/06 82,466 84,549 82,466 84,549 48
2002/11/05 82,660 82,660 79,579 82,563 139
2002/11/01 84,549 84,549 84,055 84,055 2
2002/10/31 84,549 84,549 84,549 84,549 8
2002/10/30 84,549 84,549 84,549 84,549 12
2002/10/28 89,519 89,519 88,532 88,532 36
2002/10/25 90,120 90,120 89,519 89,519 11
2002/10/24 90,518 90,518 90,518 90,518 10
2002/10/22 93,008 93,008 93,008 93,008 4
2002/10/21 93,502 93,502 92,503 93,008 27
2002/10/16 92,503 96,486 92,503 96,293 8
2002/10/15 89,025 92,010 89,025 92,010 11
2002/10/11 76,691 85,644 76,691 82,069 19
2002/10/10 78,580 78,580 74,608 76,594 41
2002/10/09 79,579 79,579 77,593 78,580 25
2002/10/08 84,452 84,452 78,086 78,086 38
2002/10/07 88,532 88,532 86,535 87,533 14
2002/10/04 91,516 91,516 88,532 90,518 42
2002/10/03 97,485 97,485 91,516 92,503 15
2002/10/02 99,471 99,471 96,486 96,486 29
2002/10/01 97,485 98,472 97,485 97,485 10
2002/09/30 98,472 99,471 96,486 97,485 36
2002/09/27 99,471 99,471 96,486 97,485 27
2002/09/26 100,469 104,441 99,471 99,471 16
2002/09/25 99,471 100,469 99,471 100,469 5
2002/09/24 101,456 101,456 94,500 99,471 44
2002/09/20 108,424 108,424 100,469 103,453 37
2002/09/19 105,439 113,394 105,439 110,409 68
2002/09/18 98,580 105,439 98,580 99,471 162
2002/09/17 97,485 103,453 97,485 98,580 43
2002/09/13 94,500 97,184 93,502 96,980 102
2002/09/12 101,456 102,455 95,488 96,486 43
2002/09/11 105,439 105,439 98,472 99,471 124
2002/09/10 105,439 109,422 103,453 103,453 62
2002/09/09 111,408 112,406 104,441 104,441 46
2002/09/06 113,394 114,392 109,422 110,409 90
2002/09/05 114,392 115,391 112,406 114,392 64
2002/09/04 120,361 120,361 112,406 114,392 27
2002/09/03 122,347 124,344 122,347 124,344 44
2002/09/02 128,315 128,315 124,344 124,344 38
2002/08/30 131,300 132,298 129,314 129,314 38
2002/08/29 135,282 135,282 132,298 132,298 28
2002/08/28 139,265 139,265 136,281 136,281 61
2002/08/27 149,206 149,206 135,282 139,265 192
2002/08/26 133,296 148,207 132,298 147,220 62
2002/08/23 130,312 133,296 130,312 132,298 86
2002/08/22 138,267 138,267 126,329 136,281 92
2002/08/21 149,206 149,206 140,253 140,253 32
2002/08/20 146,221 159,157 146,221 149,206 97
2002/08/19 159,157 159,157 146,221 150,204 87
2002/08/16 170,096 170,096 159,157 159,157 145
2002/08/15 185,018 185,018 179,049 179,049 41
2002/08/14 189,000 189,988 189,000 189,000 7
2002/08/13 196,955 196,955 190,986 190,986 28
2002/08/09 196,955 196,955 195,957 195,957 6
2002/08/08 198,941 198,941 194,969 196,955 19
2002/08/07 218,833 218,833 198,941 198,941 53
2002/08/06 219,831 219,831 208,892 218,833 19
2002/08/05 215,849 220,830 214,861 220,830 25
2002/08/02 233,755 233,755 230,770 233,755 10
2002/08/01 239,723 239,723 233,755 237,737 11
2002/07/31 240,722 240,722 239,723 239,723 10
2002/07/30 248,676 248,676 240,722 240,722 33
2002/07/29 234,753 246,690 234,753 244,704 26
2002/07/26 228,784 238,736 228,784 231,769 30
2002/07/25 218,833 226,798 218,833 226,798 8
2002/07/24 230,770 230,770 210,878 210,878 40
2002/07/23 237,737 237,737 227,786 230,770 25
2002/07/22 242,708 243,706 241,720 243,706 19
2002/07/19 246,690 246,690 242,708 242,708 34
2002/07/18 224,802 242,708 224,802 242,708 118
2002/07/17 228,784 228,784 213,863 222,816 31
2002/07/16 247,689 247,689 228,784 229,783 33
2002/07/15 247,689 248,676 247,689 248,676 2
2002/07/12 251,661 251,661 246,690 248,676 29
2002/07/11 255,643 255,643 252,659 252,659 3
2002/07/10 254,645 255,643 253,657 255,643 10
2002/07/09 263,598 263,598 254,645 254,645 4
2002/07/08 266,582 268,568 254,645 264,596 11
2002/07/05 263,598 264,596 262,600 264,596 4
2002/07/04 262,600 268,568 262,600 268,568 2
2002/07/03 265,584 265,584 265,584 265,584 2
2002/07/02 258,628 266,582 258,628 266,582 2
2002/07/01 270,565 270,565 263,598 267,581 10
2002/06/28 259,615 270,565 258,628 270,565 22
2002/06/27 259,615 266,582 259,615 266,582 6
2002/06/26 260,614 260,614 249,675 253,657 26
2002/06/25 255,643 258,628 255,643 258,628 16
2002/06/24 255,643 257,629 253,657 253,657 7
2002/06/21 261,612 261,612 258,628 258,628 15
2002/06/20 269,567 269,567 260,614 260,614 36
2002/06/19 278,520 278,520 269,567 269,567 6
2002/06/18 274,537 278,520 274,537 278,520 8
2002/06/17 283,490 283,490 278,520 278,520 33
2002/06/14 285,487 287,473 283,490 284,488 14
2002/06/13 289,459 289,459 283,490 283,490 10
2002/06/12 291,455 291,455 288,471 290,457 5
2002/06/11 298,412 299,410 293,441 293,441 7
2002/06/10 298,412 298,412 298,412 298,412 10
2002/06/07 298,412 298,412 295,427 298,412 6
2002/06/06 294,440 297,424 293,441 293,441 10
2002/06/05 308,363 311,347 298,412 298,412 12
2002/06/04 310,349 310,349 303,393 303,393 3
2002/06/03 300,408 313,333 299,410 313,333 17
2002/05/31 299,410 299,410 298,412 298,412 31
2002/05/30 298,412 298,412 298,412 298,412 15
2002/05/29 300,408 308,363 298,412 298,412 19
2002/05/28 308,363 308,363 300,408 300,408 14
2002/05/27 309,361 317,316 308,363 308,363 35
2002/05/24 307,365 312,346 299,410 309,361 30
2002/05/23 288,471 307,365 288,471 307,365 149
2002/05/22 298,412 298,412 287,473 287,473 47
2002/05/21 308,363 308,363 298,412 298,412 8
2002/05/20 313,333 316,318 300,408 308,363 14
2002/05/17 296,426 308,363 296,426 308,363 26
2002/05/16 288,471 289,459 288,471 288,471 5
2002/05/15 293,441 293,441 288,471 288,471 12
2002/05/14 298,412 298,412 288,471 288,471 3
2002/05/13 298,412 298,412 294,440 298,412 12
2002/05/10 293,441 308,363 287,473 308,363 28
2002/05/09 291,455 292,443 283,490 292,443 20
2002/05/08 298,412 298,412 290,457 290,457 13
2002/05/07 298,412 298,412 298,412 298,412 18
2002/05/02 303,393 305,379 299,410 303,393 25
2002/05/01 303,393 303,393 303,393 303,393 1
2002/04/30 300,408 302,394 300,408 301,396 3
2002/04/26 305,379 305,379 298,412 298,412 43
2002/04/25 308,363 309,361 300,408 306,377 27
2002/04/24 313,333 320,300 309,361 309,361 34
2002/04/23 312,346 313,333 311,347 312,346 23
2002/04/22 312,346 313,333 310,349 311,347 44
2002/04/19 323,285 323,285 311,347 311,347 27
2002/04/18 323,285 326,269 323,285 325,271 7
2002/04/17 323,285 323,285 318,303 323,285 22
2002/04/16 311,347 318,303 310,349 318,303 31
2002/04/15 311,347 313,333 310,349 310,349 16
2002/04/12 313,333 313,333 312,346 312,346 17
2002/04/11 318,303 318,303 313,333 313,333 10
2002/04/10 317,316 318,303 316,318 316,318 15
2002/04/09 323,285 323,285 316,318 316,318 31
2002/04/08 320,300 328,255 320,300 328,255 11
2002/04/05 318,303 320,300 318,303 318,303 20
2002/04/04 318,303 327,256 318,303 320,300 20
2002/04/03 325,271 328,255 317,316 328,255 38
2002/04/02 318,303 323,285 311,347 323,285 26
2002/04/01 318,303 318,303 318,303 318,303 18
2002/03/29 322,286 332,238 314,332 332,238 21
2002/03/28 335,222 336,209 317,316 332,238 48
2002/03/27 313,333 336,209 312,346 336,209 21
2002/03/26 309,361 318,303 308,363 310,349 50
2002/03/25 323,285 323,285 308,363 308,363 66
2002/03/22 332,238 332,238 321,288 321,288 21
2002/03/20 335,222 338,206 328,255 338,206 33
2002/03/19 344,175 344,175 335,222 335,222 31
2002/03/18 347,159 348,147 339,194 348,147 20
2002/03/15 340,192 347,159 340,192 347,159 8
2002/03/14 350,143 350,143 332,238 339,194 39
2002/03/13 355,114 373,020 348,147 348,147 66
2002/03/12 376,992 376,992 348,147 348,147 144
2002/03/11 349,145 377,990 348,147 372,021 502
2002/03/08 348,147 348,147 331,239 336,209 105
2002/03/07 329,253 348,147 329,253 346,161 135
2002/03/06 319,302 326,269 317,316 323,285 51
2002/03/05 318,303 318,303 311,347 313,333 48
2002/03/04 323,285 328,255 314,332 314,332 43
2002/03/01 309,361 320,300 308,363 320,300 77
2002/02/28 323,285 323,285 309,361 309,361 21
2002/02/27 319,302 328,255 319,302 323,285 55
2002/02/26 318,303 318,303 318,303 318,303 8
2002/02/25 326,269 326,269 308,363 316,318 18
2002/02/22 326,269 326,269 316,318 316,318 14
2002/02/21 308,363 328,255 308,363 328,255 43
2002/02/20 328,255 328,255 318,303 318,303 11
2002/02/19 333,225 333,225 323,285 328,255 10
2002/02/18 338,206 338,206 333,225 333,225 15
2002/02/15 343,176 343,176 333,225 338,206 31
2002/02/14 323,285 338,206 323,285 338,206 35
2002/02/13 318,303 323,285 310,349 323,285 14
2002/02/12 327,256 328,255 318,303 328,255 14
2002/02/08 321,288 338,206 308,363 338,206 43
2002/02/07 330,241 330,241 323,285 324,272 21
2002/02/06 337,208 337,208 330,241 330,241 42
2002/02/05 338,206 348,147 330,241 348,147 30
2002/02/04 358,098 358,098 338,206 338,206 19
2002/02/01 368,049 368,049 348,147 358,098 64
2002/01/31 366,053 371,023 356,112 368,049 92
2002/01/30 355,114 372,021 353,128 366,053 48
2002/01/29 358,098 358,098 353,128 353,128 26
2002/01/28 376,992 376,992 358,098 358,098 52
2002/01/25 357,100 376,992 353,128 376,992 51
2002/01/24 365,065 365,065 358,098 358,098 7
2002/01/23 372,021 373,020 363,068 364,067 10
2002/01/22 366,053 397,882 366,053 383,959 41
2002/01/21 347,159 358,098 328,255 358,098 50
2002/01/18 355,114 359,096 338,206 352,129 48
2002/01/17 368,049 368,049 343,176 348,147 31
2002/01/16 382,960 382,960 358,098 377,990 60
2002/01/15 417,785 417,785 395,896 395,896 59
2002/01/11 396,894 422,755 382,960 407,833 212
2002/01/10 353,128 397,882 348,147 397,882 223
2002/01/09 348,147 348,147 323,285 348,147 87
2002/01/08 318,303 348,147 313,333 348,147 126
2002/01/07 333,225 333,225 308,363 313,333 41
2002/01/04 318,303 328,255 303,393 328,255 19

このページの先頭へ