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
2006/12/29 26,777 27,852 26,758 27,653 228
2006/12/28 26,857 27,304 26,360 26,758 206
2006/12/27 26,857 26,857 26,101 26,101 316
2006/12/26 26,211 26,807 25,763 25,962 443
2006/12/25 26,857 26,868 25,863 26,211 349
2006/12/22 27,355 27,355 26,360 26,857 426
2006/12/21 26,857 28,320 26,509 26,957 555
2006/12/20 26,868 27,056 26,460 26,857 523
2006/12/19 27,554 27,842 27,066 27,066 361
2006/12/18 28,549 28,549 27,454 28,051 494
2006/12/15 28,658 28,817 28,369 28,549 171
2006/12/14 28,847 28,946 28,549 28,658 173
2006/12/13 29,334 29,334 28,647 28,847 188
2006/12/12 29,582 29,582 28,538 29,036 248
2006/12/11 29,782 29,792 28,896 29,582 190
2006/12/08 29,841 29,841 28,857 29,782 318
2006/12/07 29,841 30,041 29,115 29,841 120
2006/12/06 29,165 30,339 28,946 30,339 371
2006/12/05 29,643 29,941 29,046 29,146 294
2006/12/04 29,643 29,643 28,857 29,344 144
2006/12/01 29,742 29,742 28,847 29,643 183
2006/11/30 29,841 30,140 29,643 29,742 172
2006/11/29 29,344 29,841 29,344 29,643 196
2006/11/28 27,852 29,146 27,852 28,847 289
2006/11/27 27,355 28,349 26,558 27,454 536
2006/11/24 26,061 29,344 26,061 28,847 352
2006/11/22 25,217 26,360 25,186 26,360 176
2006/11/21 25,962 26,857 24,718 25,186 349
2006/11/20 27,464 27,752 25,863 25,863 358
2006/11/17 28,260 28,399 27,752 28,349 253
2006/11/16 28,051 28,847 27,952 28,120 139
2006/11/15 28,458 29,146 28,458 28,519 67
2006/11/14 28,051 29,095 28,051 28,747 112
2006/11/13 28,857 28,927 28,349 28,349 165
2006/11/10 29,244 29,274 28,847 29,274 123
2006/11/09 29,255 29,543 29,255 29,295 81
2006/11/08 30,090 30,090 29,244 29,255 245
2006/11/07 29,742 30,339 29,344 30,239 174
2006/11/06 30,090 30,190 29,742 29,941 130
2006/11/02 30,488 30,488 30,140 30,389 60
2006/11/01 30,736 30,787 30,339 30,538 165
2006/10/31 30,140 30,638 30,140 30,638 40
2006/10/30 30,339 31,184 29,990 29,990 155
2006/10/27 31,732 31,732 30,389 30,936 177
2006/10/26 31,035 31,532 30,587 30,836 113
2006/10/25 31,781 31,781 31,035 31,035 45
2006/10/24 31,830 31,930 31,235 31,235 204
2006/10/23 31,333 31,781 30,389 31,582 146
2006/10/20 32,328 32,328 30,836 31,433 182
2006/10/19 32,427 32,527 31,632 32,229 178
2006/10/18 30,339 31,632 30,239 31,632 159
2006/10/17 31,284 32,229 30,389 30,836 190
2006/10/16 30,339 31,235 30,239 31,235 153
2006/10/13 29,841 30,736 29,841 30,736 203
2006/10/12 28,300 29,344 27,454 29,344 354
2006/10/11 29,553 30,736 28,549 28,549 443
2006/10/10 29,941 30,836 29,543 29,941 432
2006/10/06 31,632 32,030 30,936 31,433 217
2006/10/05 31,632 31,830 31,235 31,632 117
2006/10/04 32,030 32,427 30,836 30,836 377
2006/10/03 32,129 32,726 31,830 32,030 233
2006/10/02 33,671 33,671 31,980 33,323 258
2006/09/29 33,721 33,821 32,875 33,671 188
2006/09/28 32,229 33,323 31,881 33,323 171
2006/09/27 31,632 32,328 31,532 32,179 302
2006/09/26 33,024 33,124 32,030 32,427 322
2006/09/25 33,621 33,870 33,124 33,422 190
2006/09/22 34,516 34,815 33,821 34,417 212
2006/09/21 34,516 34,815 34,318 34,516 227
2006/09/20 35,313 35,313 33,472 33,919 168
2006/09/19 34,467 35,262 34,168 34,815 214
2006/09/15 33,323 34,516 33,124 34,467 290
2006/09/14 34,815 34,815 33,124 33,721 538
2006/09/13 37,004 37,699 34,964 35,113 622
2006/09/12 37,948 38,097 36,307 36,656 876
2006/09/11 39,888 40,286 38,794 38,794 545
2006/09/08 39,142 40,286 38,744 39,788 871
2006/09/07 38,197 39,093 37,799 38,744 435
2006/09/06 39,291 39,739 38,296 38,594 769
2006/09/05 40,286 40,286 38,844 39,191 983
2006/09/04 38,694 42,226 38,594 40,087 4,508
2006/09/01 36,805 38,794 36,407 38,247 1,668
2006/08/31 36,307 36,805 35,810 36,805 389
2006/08/30 36,904 37,252 36,208 36,307 1,061
2006/08/29 35,910 37,302 35,910 36,307 964
2006/08/28 36,307 36,754 34,716 35,511 1,081
2006/08/25 36,705 37,799 35,760 36,158 1,071
2006/08/24 37,501 37,501 36,108 36,407 1,152
2006/08/23 36,854 38,545 36,805 37,202 2,228
2006/08/22 33,919 37,750 33,919 36,805 3,611
2006/08/21 35,213 35,710 33,024 33,919 1,973
2006/08/18 36,805 37,102 35,213 35,810 1,979
2006/08/17 38,197 38,794 34,915 36,208 5,256
2006/08/16 32,328 35,810 31,830 35,810 5,583
2006/08/15 32,229 32,328 31,433 31,830 908
2006/08/14 31,235 32,478 30,687 32,229 989
2006/08/11 32,129 32,576 31,284 31,830 2,236
2006/08/10 29,742 30,538 29,543 30,538 225
2006/08/09 29,841 29,841 29,454 29,742 422
2006/08/08 31,582 31,732 29,344 29,841 2,052
2006/08/07 31,184 31,184 30,936 31,184 545
2006/08/04 29,106 29,344 27,912 28,200 1,045
2006/08/03 28,141 29,344 28,141 28,807 847
2006/08/02 27,862 27,952 27,673 27,752 487
2006/08/01 27,365 27,842 27,365 27,752 310
2006/07/31 28,051 28,150 27,683 27,852 497
2006/07/28 27,712 27,852 27,504 27,752 329
2006/07/27 27,454 27,464 26,957 27,454 350
2006/07/26 27,265 27,852 27,176 27,454 261
2006/07/25 28,150 28,150 27,255 27,255 488
2006/07/24 27,852 29,046 26,877 27,852 674
2006/07/21 28,141 28,141 27,355 27,852 497
2006/07/20 27,952 28,349 27,355 27,842 562
2006/07/19 28,449 29,444 27,056 27,355 432
2006/07/18 31,830 31,830 28,847 28,847 539
2006/07/14 31,383 32,427 31,035 31,830 300
2006/07/13 33,124 33,422 31,433 31,532 711
2006/07/12 33,919 34,367 33,522 34,318 228
2006/07/11 34,616 34,815 34,268 34,318 134
2006/07/10 34,815 34,815 34,417 34,765 184
2006/07/07 35,611 35,611 34,815 35,213 153
2006/07/06 35,561 35,710 35,262 35,710 178
2006/07/05 34,815 35,760 34,467 35,611 402
2006/07/04 35,362 35,810 35,213 35,412 111
2006/07/03 35,213 35,661 34,815 35,113 333
2006/06/30 34,567 35,213 34,119 34,815 261
2006/06/29 33,821 34,616 33,621 34,567 107
2006/06/28 33,721 34,318 33,721 33,870 226
2006/06/27 35,014 35,014 34,815 34,915 68
2006/06/26 34,915 35,412 34,516 35,412 144
2006/06/23 35,462 35,810 34,915 35,710 214
2006/06/22 35,511 35,810 35,462 35,462 83
2006/06/21 35,760 35,760 34,815 35,064 236
2006/06/20 36,008 36,008 35,412 35,810 252
2006/06/19 36,507 37,004 35,910 36,208 277
2006/06/16 35,661 36,257 35,412 36,108 1,006
2006/06/15 34,915 35,661 34,417 35,164 294
2006/06/14 34,069 34,665 33,224 34,417 332
2006/06/13 34,716 34,915 33,870 34,069 274
2006/06/12 34,119 35,810 34,119 35,760 166
2006/06/09 34,119 35,412 32,726 34,915 532
2006/06/08 37,004 37,004 33,373 34,516 673
2006/06/07 37,202 38,296 37,004 37,351 264
2006/06/06 37,998 37,998 36,605 37,799 249
2006/06/05 36,904 38,097 36,904 37,998 364
2006/06/02 37,750 37,799 33,821 36,805 1,843
2006/06/01 39,042 39,689 37,799 37,799 733
2006/05/31 39,639 39,788 38,396 38,694 478
2006/05/30 41,529 41,529 39,788 40,585 379
2006/05/29 42,971 42,971 41,380 41,529 451
2006/05/26 40,734 42,822 40,585 42,674 503
2006/05/25 39,888 41,778 39,888 41,131 129
2006/05/24 40,087 40,137 39,639 39,888 423
2006/05/23 40,783 41,182 40,186 40,485 188
2006/05/22 41,728 42,276 41,380 41,380 188
2006/05/19 40,883 42,126 40,883 42,126 92
2006/05/18 40,684 42,276 40,087 42,226 519
2006/05/17 42,674 42,971 41,380 42,276 416
2006/05/16 44,265 44,265 42,026 42,276 583
2006/05/15 42,026 44,762 42,026 43,866 583
2006/05/12 42,276 42,872 41,778 42,872 299
2006/05/11 42,872 43,270 42,574 42,773 314
2006/05/10 41,380 43,270 41,380 43,270 683
2006/05/09 41,928 41,928 41,480 41,480 132
2006/05/08 41,778 41,778 41,430 41,579 187
2006/05/02 41,877 42,276 41,529 41,778 203
2006/05/01 41,629 42,276 41,182 42,126 247
2006/04/28 41,280 41,480 40,933 41,480 222
2006/04/27 41,380 41,679 40,883 40,883 215
2006/04/26 41,679 41,679 40,883 41,082 260
2006/04/25 40,982 41,579 40,783 41,280 785
2006/04/24 41,778 41,778 39,788 40,982 835
2006/04/21 42,773 43,519 41,778 41,778 639
2006/04/20 44,165 44,165 42,822 43,469 493
2006/04/19 44,314 44,514 44,066 44,463 182
2006/04/18 44,514 44,712 43,717 44,663 344
2006/04/17 44,762 45,111 44,265 44,712 417
2006/04/14 45,359 45,558 43,768 44,762 505
2006/04/13 45,757 46,155 45,260 45,508 354
2006/04/12 46,205 46,205 45,458 45,757 301
2006/04/11 46,503 46,702 45,955 46,254 347
2006/04/10 46,603 46,752 46,055 46,603 297
2006/04/07 46,702 46,752 46,454 46,454 258
2006/04/06 46,851 47,100 46,552 46,702 342
2006/04/05 46,752 47,647 46,354 46,354 556
2006/04/04 46,901 47,000 46,454 46,752 1,033
2006/04/03 47,050 47,746 46,652 47,050 474
2006/03/31 46,752 47,149 46,552 47,050 465
2006/03/30 45,857 47,249 45,857 46,752 1,049
2006/03/29 45,906 45,906 45,260 45,657 261
2006/03/28 45,906 46,006 45,806 45,857 174
2006/03/27 46,951 46,951 45,906 45,955 329
2006/03/24 45,906 46,205 45,806 45,906 329
2006/03/23 45,906 46,055 45,757 45,906 348
2006/03/22 45,806 45,906 45,558 45,906 250
2006/03/20 45,458 46,205 45,260 45,906 320
2006/03/17 46,752 47,100 45,955 46,205 285
2006/03/16 47,249 47,249 46,801 46,801 208
2006/03/15 46,801 47,249 46,801 47,249 211
2006/03/14 47,597 47,746 47,149 47,547 324
2006/03/13 47,249 48,940 47,249 47,498 457
2006/03/10 47,697 47,746 46,851 47,448 573
2006/03/09 48,392 48,443 47,746 48,095 762
2006/03/08 49,238 49,238 48,443 48,691 480
2006/03/07 49,138 49,537 48,641 49,238 401
2006/03/06 48,641 49,040 47,349 49,040 528
2006/03/03 49,437 49,437 48,592 48,641 353
2006/03/02 49,338 49,636 48,741 49,437 602
2006/03/01 49,338 49,338 47,746 48,144 571
2006/02/28 50,233 50,233 48,840 49,686 973
2006/02/27 49,437 50,929 49,437 50,332 713
2006/02/24 46,801 49,189 46,801 49,138 465
2006/02/23 44,762 46,652 44,762 46,652 576
2006/02/22 45,060 45,757 44,265 44,663 704
2006/02/21 41,877 44,265 38,794 44,265 1,641
2006/02/20 42,773 43,220 42,773 42,773 1,376
2006/02/17 49,586 49,636 46,155 47,149 765
2006/02/16 49,735 50,233 48,840 49,586 866
2006/02/15 50,034 51,029 48,741 50,730 871
2006/02/14 46,354 47,746 43,171 47,647 1,408
2006/02/13 49,835 50,034 46,752 46,752 1,015
2006/02/10 51,726 51,924 50,034 50,233 1,167
2006/02/09 52,123 52,521 51,626 52,322 813
2006/02/08 52,223 53,018 51,924 51,924 1,549
2006/02/07 52,720 53,316 52,123 52,720 1,358
2006/02/06 50,730 51,427 50,233 51,227 798
2006/02/03 51,227 51,427 50,134 51,029 719
2006/02/02 51,626 52,123 51,227 51,327 588
2006/02/01 52,123 52,322 51,427 51,626 602
2006/01/31 53,018 53,018 52,322 52,720 300
2006/01/30 53,715 53,815 53,018 53,018 521
2006/01/27 52,621 53,018 52,322 52,819 372
2006/01/26 52,919 53,018 51,924 52,123 416
2006/01/25 52,223 52,621 51,726 51,824 391
2006/01/24 49,138 52,322 49,138 51,227 956
2006/01/23 50,830 52,421 48,741 49,537 1,715
2006/01/20 54,212 56,898 52,024 53,316 1,169
2006/01/19 50,830 56,002 50,830 54,610 1,751
2006/01/18 54,510 54,908 52,024 52,819 2,585
2006/01/17 57,693 63,165 55,405 56,002 4,173
2006/01/16 58,390 61,573 57,893 60,379 4,568
2006/01/13 56,201 57,594 55,405 57,395 2,967
2006/01/12 56,201 56,499 55,704 56,301 1,438
2006/01/11 56,997 56,997 55,306 56,201 1,649
2006/01/10 57,196 57,196 56,499 56,798 2,042
2006/01/06 54,212 56,898 53,815 55,903 1,981
2006/01/05 55,207 55,207 53,118 54,212 1,174
2006/01/04 55,604 55,604 54,709 55,207 668

このページの先頭へ