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
2004/12/30 342,178 343,176 332,238 334,223 35
2004/12/29 338,206 347,159 338,206 342,178 17
2004/12/28 331,239 348,147 331,239 346,161 33
2004/12/27 353,128 354,115 324,272 332,238 89
2004/12/24 344,175 358,098 339,194 352,129 109
2004/12/22 330,241 341,191 324,272 338,206 66
2004/12/21 319,302 330,241 319,302 320,300 63
2004/12/20 315,319 325,271 314,332 314,332 44
2004/12/17 304,380 328,255 301,396 315,319 58
2004/12/16 301,396 305,379 299,410 301,396 47
2004/12/15 311,347 312,346 299,410 301,396 65
2004/12/14 315,319 318,303 308,363 311,347 71
2004/12/13 320,300 321,288 313,333 313,333 35
2004/12/10 324,272 325,271 320,300 320,300 44
2004/12/09 322,286 327,256 319,302 323,285 19
2004/12/08 324,272 324,272 321,288 322,286 34
2004/12/07 326,269 326,269 323,285 324,272 25
2004/12/06 329,253 329,253 328,255 328,255 4
2004/12/03 334,223 334,223 328,255 328,255 23
2004/12/02 337,208 337,208 328,255 329,253 31
2004/12/01 329,253 329,253 327,256 327,256 15
2004/11/30 338,206 342,178 333,225 333,225 22
2004/11/29 343,176 344,175 334,223 338,206 57
2004/11/26 331,239 338,206 331,239 333,225 40
2004/11/25 338,206 338,206 326,269 326,269 45
2004/11/24 329,253 341,191 328,255 338,206 46
2004/11/22 329,253 329,253 318,303 327,256 58
2004/11/19 343,176 343,176 337,208 337,208 29
2004/11/18 352,129 353,128 343,176 343,176 38
2004/11/17 352,129 353,128 346,161 347,159 82
2004/11/16 382,960 382,960 348,147 357,100 115
2004/11/15 377,990 385,945 363,068 374,007 146
2004/11/12 368,049 369,037 356,112 369,037 52
2004/11/11 353,128 377,990 353,128 363,068 73
2004/11/10 338,206 353,128 338,206 351,131 29
2004/11/09 355,114 355,114 338,206 339,194 16
2004/11/08 369,037 369,037 348,147 355,114 48
2004/11/05 349,145 374,007 333,225 368,049 142
2004/11/04 348,147 348,147 331,239 338,206 34
2004/11/02 313,333 338,206 313,333 328,255 47
2004/11/01 333,225 333,225 310,349 313,333 51
2004/10/29 343,176 343,176 332,238 333,225 24
2004/10/28 351,131 351,131 341,191 347,159 31
2004/10/27 360,084 363,068 351,131 351,131 28
2004/10/26 349,145 361,082 348,147 358,098 69
2004/10/25 339,194 352,129 338,206 348,147 98
2004/10/22 349,145 382,960 349,145 361,082 135
2004/10/21 358,098 368,049 348,147 349,145 80
2004/10/20 368,049 372,021 358,098 358,098 63
2004/10/19 373,020 376,992 358,098 358,098 56
2004/10/18 412,804 412,804 359,096 360,084 223
2004/10/15 313,333 377,990 309,361 377,990 184
2004/10/14 342,178 342,178 326,269 328,255 66
2004/10/13 370,035 370,035 348,147 349,145 83
2004/10/12 378,988 382,960 368,049 373,020 87
2004/10/08 387,941 387,941 368,049 377,990 123
2004/10/07 389,927 394,898 380,974 392,912 140
2004/10/06 385,945 403,851 374,007 379,976 230
2004/10/05 427,725 465,523 373,020 385,945 1,147
2004/10/04 417,785 417,785 398,880 417,785 303
2004/10/01 343,176 368,049 338,206 368,049 214
2004/09/30 283,490 318,303 282,502 318,303 417
2004/09/29 313,333 313,333 278,520 278,520 151
2004/09/28 318,303 318,303 300,408 311,347 177
2004/09/27 343,176 343,176 324,272 327,256 60
2004/09/24 340,192 353,128 340,192 344,175 138
2004/09/22 359,096 362,081 320,300 330,241 208
2004/09/21 406,835 406,835 359,096 361,082 123
2004/09/17 411,816 412,804 401,865 407,833 22
2004/09/16 405,847 412,804 368,049 411,816 137
2004/09/15 436,678 436,678 405,847 412,804 79
2004/09/14 438,664 460,553 433,694 438,664 109
2004/09/13 456,570 456,570 435,680 437,677 84
2004/09/10 471,492 471,492 445,631 458,567 55
2004/09/09 470,504 496,365 462,539 472,490 133
2004/09/08 447,617 492,382 447,617 467,520 222
2004/09/07 462,539 466,522 437,677 442,647 112
2004/09/06 466,522 466,522 447,617 458,567 100
2004/09/03 492,382 492,382 475,475 481,443 41
2004/09/02 497,353 497,353 488,400 497,353 45
2004/09/01 493,381 517,255 492,382 505,318 78
2004/08/31 483,429 487,412 477,461 487,412 24
2004/08/30 505,318 505,318 492,382 492,382 43
2004/08/27 519,241 519,241 498,351 505,318 46
2004/08/26 518,243 520,240 507,304 520,240 54
2004/08/25 506,306 519,241 492,382 517,255 82
2004/08/24 517,255 517,255 497,353 517,255 55
2004/08/23 520,240 540,132 516,257 516,257 53
2004/08/20 499,349 547,088 478,459 527,196 124
2004/08/19 517,255 527,196 498,351 498,351 52
2004/08/18 535,161 535,161 485,415 510,288 137
2004/08/17 574,945 585,884 527,196 542,118 329
2004/08/16 571,961 590,865 553,056 564,994 292
2004/08/13 525,210 595,835 500,337 572,959 932
2004/08/12 467,520 527,196 467,520 527,196 487
2004/08/11 497,353 511,287 477,461 477,461 396
2004/08/10 414,800 467,520 407,833 467,520 449
2004/08/09 412,804 424,741 399,879 417,785 105
2004/08/06 437,677 446,630 424,741 427,725 274
2004/08/05 467,520 476,473 417,785 457,569 239
2004/08/04 403,851 462,539 393,910 457,569 526
2004/08/03 478,459 478,459 443,645 443,645 268
2004/08/02 517,255 517,255 462,539 493,381 418
2004/07/30 547,088 563,008 529,193 537,147 684
2004/07/29 507,304 583,898 483,429 512,274 1,398
2004/07/28 499,349 499,349 457,569 499,349 729
2004/07/27 478,459 526,208 434,692 449,614 921
2004/07/26 566,990 566,990 476,473 476,473 812
2004/07/23 696,304 785,823 552,069 575,943 2,916
2004/07/22 547,088 616,726 547,088 616,726 1,695
2004/07/21 517,255 517,255 517,255 517,255 82
2004/07/20 417,785 467,520 412,804 467,520 791
2004/07/16 376,004 460,553 368,049 417,785 2,251
2004/07/15 361,082 361,082 360,084 361,082 559
2004/07/14 287,473 311,347 282,502 311,347 476
2004/07/13 236,739 271,553 236,739 271,553 729
2004/07/12 216,847 241,720 216,847 231,769 180
2004/07/09 205,908 216,847 204,910 216,847 88
2004/07/08 209,880 214,861 204,910 204,910 30
2004/07/07 208,892 209,880 198,941 209,880 44
2004/07/06 213,863 217,845 208,892 208,892 47
2004/07/05 213,863 213,863 209,880 213,863 47
2004/07/02 217,845 217,845 210,878 213,863 62
2004/07/01 216,847 219,831 213,863 217,845 87
2004/06/30 220,830 221,817 214,861 216,847 74
2004/06/29 221,817 222,816 214,861 220,830 65
2004/06/28 221,817 221,817 216,847 221,817 50
2004/06/25 217,845 220,830 214,861 220,830 36
2004/06/24 215,849 227,786 213,863 214,861 71
2004/06/23 219,831 221,817 215,849 215,849 16
2004/06/22 234,753 235,751 219,831 219,831 43
2004/06/21 223,814 246,690 223,814 236,739 158
2004/06/18 212,864 223,814 212,864 223,814 147
2004/06/17 201,925 211,877 201,925 210,878 89
2004/06/16 204,910 207,894 199,939 203,911 55
2004/06/15 198,941 208,892 198,941 204,910 53
2004/06/14 198,941 202,924 196,955 202,924 52
2004/06/11 205,908 205,908 196,955 199,939 136
2004/06/10 208,892 209,880 201,925 206,896 31
2004/06/09 203,911 208,892 200,927 207,894 78
2004/06/08 199,939 201,925 197,953 201,925 81
2004/06/07 199,939 200,927 194,969 200,927 50
2004/06/04 194,969 194,969 190,986 193,971 23
2004/06/03 200,927 202,924 193,971 193,971 57
2004/06/02 189,000 204,910 189,000 197,953 89
2004/06/01 184,019 189,988 184,019 184,019 37
2004/05/31 188,002 188,002 179,049 180,047 60
2004/05/28 189,000 191,985 184,019 185,018 61
2004/05/27 192,972 192,972 189,000 189,000 56
2004/05/26 194,969 195,957 189,988 191,985 37
2004/05/25 194,969 196,955 189,988 189,988 53
2004/05/24 199,939 199,939 190,986 191,985 159
2004/05/21 187,004 208,892 187,004 208,892 94
2004/05/20 187,004 189,988 185,018 189,000 66
2004/05/19 180,047 190,986 180,047 189,988 105
2004/05/18 174,079 183,032 174,079 183,032 62
2004/05/17 193,971 193,971 164,127 174,079 66
2004/05/14 207,894 208,892 196,955 198,941 25
2004/05/13 217,845 217,845 208,892 208,892 36
2004/05/12 209,880 219,831 209,880 217,845 35
2004/05/11 198,941 217,845 196,955 209,880 38
2004/05/10 251,661 251,661 218,833 218,833 78
2004/05/07 252,659 255,643 244,704 251,661 121
2004/05/06 234,753 258,628 233,755 250,673 186
2004/04/30 228,784 232,767 226,798 228,784 31
2004/04/28 236,739 237,737 228,784 233,755 43
2004/04/27 234,753 236,739 228,784 236,739 26
2004/04/26 225,800 238,736 223,814 233,755 46
2004/04/23 230,770 230,770 221,817 222,816 58
2004/04/22 225,800 228,784 223,814 228,784 26
2004/04/21 225,800 225,800 222,816 224,802 20
2004/04/20 221,817 230,770 221,817 230,770 41
2004/04/19 231,769 232,767 219,831 224,802 53
2004/04/16 244,704 244,704 226,798 227,786 90
2004/04/15 258,628 258,628 235,751 241,720 222
2004/04/14 237,737 258,628 233,755 255,643 211
2004/04/13 242,708 242,708 233,755 238,736 123
2004/04/12 228,784 236,739 226,798 234,753 61
2004/04/09 228,784 230,770 223,814 223,814 62
2004/04/08 235,751 238,736 228,784 238,736 50
2004/04/07 242,708 242,708 233,755 238,736 74
2004/04/06 242,708 246,690 226,798 242,708 423
2004/04/05 248,676 248,676 240,722 246,690 306
2004/04/02 212,864 228,784 212,864 228,784 192
2004/04/01 205,908 208,892 204,910 208,892 59
2004/03/31 208,892 208,892 198,941 202,924 88
2004/03/30 208,892 208,892 204,910 208,892 30
2004/03/29 212,864 213,863 203,911 203,911 63
2004/03/26 216,847 216,847 208,892 214,861 61
2004/03/25 218,833 218,833 212,864 217,845 155
2004/03/24 204,910 208,892 200,927 208,892 75
2004/03/23 199,939 201,925 192,972 201,925 37
2004/03/22 204,910 205,908 198,941 199,939 28
2004/03/19 207,894 207,894 200,927 203,911 34
2004/03/18 214,861 225,800 203,911 203,911 359
2004/03/17 190,986 210,878 187,004 210,878 216
2004/03/16 187,004 191,985 187,004 190,986 47
2004/03/15 183,032 184,019 179,049 183,032 33
2004/03/12 176,065 181,035 176,065 181,035 16
2004/03/11 180,047 184,019 176,065 179,049 38
2004/03/10 186,016 186,016 174,079 181,035 107
2004/03/09 187,004 187,004 184,019 184,019 35
2004/03/08 190,986 190,986 187,004 187,004 23
2004/03/05 192,972 192,972 189,000 191,985 24
2004/03/04 185,018 190,986 185,018 190,986 16
2004/03/03 189,000 189,000 187,004 188,002 11
2004/03/02 191,985 193,971 187,004 187,004 51
2004/03/01 189,988 191,985 184,019 189,988 22
2004/02/27 189,000 189,988 189,000 189,000 15
2004/02/26 189,000 189,000 185,018 189,000 8
2004/02/25 189,000 189,000 188,002 189,000 11
2004/02/24 193,971 193,971 192,972 192,972 10
2004/02/23 192,972 192,972 188,002 192,972 33
2004/02/20 196,955 196,955 192,972 193,971 40
2004/02/19 196,955 198,941 195,957 198,941 12
2004/02/18 199,939 199,939 193,971 198,941 25
2004/02/17 190,986 201,925 190,986 199,939 51
2004/02/16 198,941 198,941 189,988 189,988 22
2004/02/13 196,955 198,941 193,971 198,941 39
2004/02/12 198,941 200,927 195,957 196,955 34
2004/02/10 202,924 202,924 198,941 198,941 27
2004/02/09 202,924 208,892 198,941 202,924 67
2004/02/06 194,969 198,941 189,000 198,941 42
2004/02/05 195,957 195,957 194,969 194,969 16
2004/02/04 199,939 199,939 188,002 195,957 78
2004/02/03 201,925 201,925 194,969 199,939 26
2004/02/02 206,896 206,896 194,969 201,925 38
2004/01/30 195,957 206,896 190,986 206,896 65
2004/01/29 209,880 209,880 194,969 194,969 85
2004/01/28 196,955 211,877 196,955 211,877 135
2004/01/27 198,941 198,941 191,985 191,985 34
2004/01/26 197,953 197,953 189,988 194,969 49
2004/01/23 192,972 195,957 190,986 195,957 66
2004/01/22 209,880 209,880 190,986 190,986 66
2004/01/21 215,849 218,833 209,880 210,878 232
2004/01/20 201,925 209,880 198,941 209,880 105
2004/01/19 186,016 196,955 186,016 189,988 48
2004/01/16 190,986 190,986 184,019 184,019 35
2004/01/15 201,925 201,925 190,986 190,986 44
2004/01/14 188,002 197,953 188,002 197,953 77
2004/01/13 182,033 198,941 182,033 197,953 186
2004/01/09 181,035 189,988 177,063 179,049 97
2004/01/08 169,098 184,019 169,098 175,066 165
2004/01/07 164,127 164,127 157,160 164,127 44
2004/01/06 173,080 173,080 164,127 164,127 36
2004/01/05 173,080 173,080 169,098 171,094 19

このページの先頭へ