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
2003/12/30 170,096 171,094 162,141 163,129 32
2003/12/29 157,160 174,079 154,176 167,112 78
2003/12/26 146,221 157,160 146,221 157,160 54
2003/12/25 131,300 137,268 131,300 137,268 41
2003/12/24 142,249 142,249 130,312 130,312 47
2003/12/22 136,281 142,249 136,281 139,265 35
2003/12/19 137,268 137,268 132,298 136,281 50
2003/12/18 145,223 145,223 137,268 137,268 23
2003/12/17 147,220 147,220 139,265 145,223 33
2003/12/16 149,206 150,204 145,223 146,221 34
2003/12/15 149,206 149,206 143,237 148,207 35
2003/12/12 145,223 150,204 142,249 144,235 34
2003/12/11 136,281 146,221 136,281 143,237 62
2003/12/10 147,220 147,220 135,282 136,281 67
2003/12/09 154,176 154,176 142,249 149,206 68
2003/12/08 162,141 162,141 152,190 152,190 39
2003/12/05 171,094 171,094 164,127 168,110 16
2003/12/04 174,079 176,065 173,080 176,065 10
2003/12/03 179,049 179,049 174,079 178,051 25
2003/12/02 182,033 182,033 175,066 180,047 30
2003/12/01 183,032 183,032 177,063 181,035 19
2003/11/28 184,019 184,019 179,049 184,019 45
2003/11/27 188,002 189,000 179,049 186,016 56
2003/11/26 183,032 189,988 179,049 189,988 49
2003/11/25 191,985 191,985 186,016 189,000 25
2003/11/21 189,000 195,957 189,000 189,988 53
2003/11/20 186,016 202,924 186,016 202,924 53
2003/11/19 183,032 188,002 179,049 188,002 28
2003/11/18 181,035 186,016 179,049 186,016 80
2003/11/17 199,939 199,939 195,957 198,941 21
2003/11/14 217,845 217,845 206,896 215,849 35
2003/11/13 208,892 215,849 208,892 215,849 108
2003/11/12 192,972 205,908 189,000 203,911 67
2003/11/11 204,910 204,910 192,972 198,941 99
2003/11/10 220,830 220,830 206,896 212,864 57
2003/11/07 226,798 226,798 208,892 220,830 193
2003/11/06 242,708 242,708 220,830 228,784 506
2003/11/05 240,722 240,722 240,722 240,722 57
2003/11/04 204,910 220,830 204,910 220,830 103
2003/10/31 204,910 204,910 196,955 200,927 56
2003/10/30 208,892 208,892 202,924 205,908 46
2003/10/29 216,847 216,847 199,939 213,863 76
2003/10/28 228,784 230,770 208,892 219,831 197
2003/10/27 214,861 226,798 208,892 226,798 295
2003/10/24 197,953 215,849 189,988 206,896 396
2003/10/23 207,894 207,894 207,894 207,894 10
2003/10/22 227,786 227,786 227,786 227,786 32
2003/10/21 253,657 253,657 247,689 247,689 57
2003/10/20 287,473 321,288 261,612 267,581 757
2003/10/17 279,518 281,504 274,537 281,504 328
2003/10/16 231,769 241,720 231,769 241,720 182
2003/10/15 213,863 221,817 206,896 221,817 307
2003/10/14 184,019 201,925 184,019 201,925 330
2003/10/10 179,049 183,032 174,079 182,033 175
2003/10/09 182,033 182,033 171,094 177,063 114
2003/10/08 184,019 189,000 179,049 183,032 451
2003/10/07 162,141 180,047 159,157 180,047 211
2003/10/06 160,145 165,126 159,157 160,145 75
2003/10/03 159,157 162,141 154,176 162,141 99
2003/10/02 167,112 169,098 149,206 163,129 270
2003/10/01 151,192 166,113 149,206 163,129 229
2003/09/30 142,249 151,192 141,251 149,206 55
2003/09/29 146,221 146,221 138,267 140,253 26
2003/09/26 139,265 149,206 136,281 147,220 53
2003/09/25 149,206 149,206 137,268 141,251 80
2003/09/24 148,207 149,206 134,284 149,206 176
2003/09/22 159,157 159,157 144,235 148,207 113
2003/09/19 158,159 162,141 155,174 158,159 122
2003/09/18 159,157 164,127 153,188 154,176 227
2003/09/17 168,110 168,110 154,176 163,129 291
2003/09/16 171,094 172,082 157,160 168,110 313
2003/09/12 171,094 184,019 164,127 172,082 651
2003/09/11 153,188 169,098 153,188 169,098 768
2003/09/10 151,192 152,190 146,221 149,206 78
2003/09/09 140,253 147,220 135,282 147,220 46
2003/09/08 148,207 148,207 139,265 140,253 50
2003/09/05 146,221 149,206 139,265 148,207 63
2003/09/04 137,268 144,235 129,314 144,235 230
2003/09/03 140,253 142,249 129,314 138,267 191
2003/09/02 146,221 146,221 138,267 142,249 67
2003/09/01 154,176 154,176 146,221 147,220 103
2003/08/29 160,145 164,127 144,235 157,160 394
2003/08/28 135,282 156,173 135,282 156,173 548
2003/08/27 142,249 142,249 127,328 136,281 160
2003/08/26 151,192 172,082 142,249 142,249 1,395
2003/08/25 143,237 143,237 143,237 143,237 147
2003/08/22 123,345 123,345 123,345 123,345 100
2003/08/21 93,502 103,453 93,502 103,453 178
2003/08/20 94,200 94,296 92,503 93,502 36
2003/08/19 92,707 94,296 91,612 94,296 43
2003/08/18 90,518 93,502 90,518 92,503 29
2003/08/15 90,518 90,518 89,519 89,519 5
2003/08/14 92,503 92,503 90,518 92,503 23
2003/08/13 89,423 93,309 89,423 92,503 46
2003/08/12 86,438 91,516 86,438 88,532 20
2003/08/11 86,041 91,011 86,041 90,518 18
2003/08/08 89,519 89,519 85,547 86,041 5
2003/08/07 89,519 91,312 87,533 87,533 18
2003/08/06 90,518 90,518 84,549 88,532 41
2003/08/05 93,309 93,309 90,518 92,503 13
2003/08/04 89,519 94,500 89,519 91,612 65
2003/08/01 89,025 89,122 87,533 88,532 49
2003/07/31 88,532 89,423 84,549 87,437 31
2003/07/30 89,723 89,723 88,532 88,532 13
2003/07/29 89,519 90,324 89,519 89,519 21
2003/07/28 89,519 89,519 86,535 86,535 40
2003/07/25 87,533 87,533 86,535 86,535 10
2003/07/24 88,532 88,532 84,549 87,533 15
2003/07/23 88,532 88,532 86,438 88,532 15
2003/07/22 87,533 87,533 84,549 86,535 14
2003/07/18 87,533 88,027 87,533 87,533 12
2003/07/17 88,929 89,025 87,136 87,533 35
2003/07/16 89,519 90,024 89,519 89,519 34
2003/07/15 89,627 89,927 87,834 89,820 41
2003/07/14 89,519 90,024 88,532 88,532 51
2003/07/11 90,614 90,614 89,025 89,025 43
2003/07/10 87,737 90,518 87,630 90,518 77
2003/07/09 91,215 91,419 87,039 87,039 111
2003/07/08 87,533 89,229 86,535 89,229 97
2003/07/07 84,356 84,356 82,466 83,561 69
2003/07/04 84,452 86,041 82,069 85,547 54
2003/07/03 90,518 90,721 85,644 85,644 53
2003/07/02 90,324 91,011 89,122 89,519 75
2003/07/01 84,055 91,516 84,055 89,025 89
2003/06/30 84,055 84,549 82,069 84,055 46
2003/06/27 81,565 81,565 80,577 81,071 41
2003/06/26 83,561 85,547 80,577 80,674 40
2003/06/25 81,565 83,561 80,674 83,561 21
2003/06/24 83,561 86,041 83,057 83,057 26
2003/06/23 83,057 84,055 82,359 84,055 38
2003/06/20 85,343 85,343 82,563 84,055 42
2003/06/19 86,041 87,533 84,849 85,848 33
2003/06/18 85,644 89,025 85,644 87,437 155
2003/06/17 85,740 91,516 84,549 86,535 34
2003/06/16 88,435 88,435 80,577 85,547 39
2003/06/13 91,516 93,706 88,532 88,532 102
2003/06/12 84,549 90,421 84,549 89,519 157
2003/06/11 79,482 84,356 79,482 84,356 41
2003/06/10 79,375 79,375 77,593 77,593 4
2003/06/09 77,593 79,482 76,594 79,482 10
2003/06/06 76,594 78,580 76,594 77,593 14
2003/06/05 76,594 77,088 76,594 76,594 7
2003/06/04 79,579 79,579 75,596 75,596 26
2003/06/03 79,375 79,579 78,086 79,085 22
2003/06/02 77,292 78,580 76,594 78,387 15
2003/05/30 79,579 79,579 77,292 77,292 20
2003/05/29 78,580 78,580 75,596 77,990 10
2003/05/28 80,577 81,565 74,608 74,608 54
2003/05/27 76,100 79,579 74,608 75,596 77
2003/05/26 75,596 79,579 74,608 76,100 67
2003/05/23 69,735 74,608 69,627 72,612 24
2003/05/22 65,752 69,627 63,766 69,627 83
2003/05/21 69,627 70,626 65,655 65,655 32
2003/05/20 70,626 72,118 70,626 71,517 23
2003/05/19 72,612 73,610 70,626 70,626 15
2003/05/16 70,626 70,626 66,149 67,641 53
2003/05/15 76,594 76,594 69,627 70,626 33
2003/05/14 81,565 81,565 76,100 76,594 39
2003/05/13 79,579 82,563 79,482 79,579 68
2003/05/12 78,580 79,482 76,197 79,482 56
2003/05/09 77,593 85,547 77,593 77,593 185
2003/05/08 75,596 75,596 73,610 75,596 268
2003/05/07 57,690 65,655 57,690 65,655 81
2003/05/06 58,688 58,688 55,704 55,704 8
2003/05/02 59,687 59,687 56,702 59,687 13
2003/05/01 61,673 61,673 61,673 61,673 1
2003/04/30 51,829 64,657 51,829 61,673 7
2003/04/28 57,894 57,894 57,797 57,797 13
2003/04/25 59,687 59,687 57,797 57,797 18
2003/04/24 60,782 60,782 58,688 58,688 9
2003/04/23 61,673 61,673 61,673 61,673 3
2003/04/22 63,659 63,659 60,782 62,671 8
2003/04/21 59,687 65,655 59,687 63,659 20
2003/04/18 57,894 59,687 55,704 58,688 47
2003/04/17 55,704 59,579 55,704 57,690 47
2003/04/16 55,210 57,690 55,210 56,702 24
2003/04/15 53,213 55,704 53,117 53,718 63
2003/04/14 54,706 55,704 51,829 53,117 35
2003/04/11 54,706 54,706 51,721 51,721 26
2003/04/10 55,801 56,702 54,706 54,706 56
2003/04/09 56,702 56,702 55,704 55,704 29
2003/04/08 53,213 57,690 52,720 56,702 56
2003/04/07 52,720 52,720 51,721 52,720 32
2003/04/04 49,735 52,720 48,737 52,720 36
2003/04/03 55,801 55,801 51,721 51,721 8
2003/04/02 55,704 55,704 55,704 55,704 1
2003/04/01 56,702 56,702 54,706 55,704 30
2003/03/31 58,592 58,592 54,706 56,702 13
2003/03/28 60,277 60,277 58,688 58,688 32
2003/03/27 59,579 60,180 59,182 59,687 70
2003/03/26 58,785 59,687 58,688 59,182 156
2003/03/25 56,799 58,688 55,704 58,688 42
2003/03/24 55,908 56,702 55,908 56,702 31
2003/03/20 55,704 55,704 54,416 55,500 24
2003/03/19 57,099 57,099 55,704 56,702 6
2003/03/18 58,989 58,989 58,989 58,989 2
2003/03/14 58,291 58,291 58,291 58,291 1
2003/03/12 57,593 59,687 57,593 59,182 19
2003/03/11 57,593 57,593 54,813 54,813 27
2003/03/10 59,483 59,483 57,690 57,690 15
2003/03/07 59,687 59,687 59,182 59,182 32
2003/03/06 60,782 60,878 60,277 60,674 48
2003/03/05 59,687 60,674 59,687 59,976 61
2003/03/04 58,688 59,687 56,702 59,687 54
2003/03/03 64,560 64,560 59,687 59,687 46
2003/02/28 71,721 71,721 69,627 69,627 25
2003/02/26 73,116 73,116 71,914 71,914 14
2003/02/25 76,100 76,100 72,612 72,612 24
2003/02/24 76,100 76,100 76,100 76,100 6
2003/02/21 76,594 76,594 75,692 75,692 7
2003/02/20 79,579 79,579 77,593 77,593 3
2003/02/19 79,579 79,579 79,579 79,579 6
2003/02/18 77,990 77,990 77,990 77,990 1
2003/02/17 80,577 80,577 77,786 77,786 5
2003/02/14 83,057 83,057 79,579 79,579 13
2003/02/13 81,565 83,454 81,565 83,454 6
2003/02/10 82,563 83,454 81,661 81,661 19
2003/02/07 81,565 82,069 80,674 80,674 9
2003/02/06 77,593 82,069 77,593 80,577 27
2003/02/05 77,689 79,085 77,593 77,593 10
2003/02/04 80,577 80,577 77,593 77,689 33
2003/02/03 80,577 81,071 80,577 80,577 7
2003/01/31 85,451 85,451 77,088 83,561 97
2003/01/30 86,535 86,535 84,549 84,549 27
2003/01/29 87,533 87,533 85,547 85,547 6
2003/01/28 83,561 89,423 83,561 87,533 45
2003/01/27 83,561 85,547 82,563 83,561 30
2003/01/24 83,561 83,561 81,565 83,561 15
2003/01/23 82,563 83,561 81,565 83,561 8
2003/01/22 82,563 82,563 82,563 82,563 4
2003/01/21 80,577 83,357 80,577 82,563 12
2003/01/20 83,561 83,561 80,072 80,072 23
2003/01/17 86,438 86,642 82,563 82,563 29
2003/01/16 83,561 87,533 83,561 86,438 15
2003/01/15 83,561 83,561 80,577 80,577 4
2003/01/14 81,071 83,561 81,071 83,561 11
2003/01/10 82,359 82,563 81,071 81,071 21
2003/01/08 92,310 94,296 91,913 93,899 6
2003/01/07 99,471 99,471 99,471 99,471 3
2003/01/06 101,456 101,456 99,471 99,471 3

このページの先頭へ