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
2007/12/28 12,395 12,832 12,395 12,722 286
2007/12/27 11,947 12,404 11,936 12,395 256
2007/12/26 11,220 11,936 11,220 11,936 363
2007/12/25 11,618 11,618 11,150 11,220 452
2007/12/21 11,927 11,927 11,449 11,618 259
2007/12/20 12,255 12,285 11,310 11,966 447
2007/12/19 11,787 12,255 11,658 12,235 219
2007/12/18 11,688 11,887 11,638 11,787 225
2007/12/17 12,215 12,225 11,549 11,688 378
2007/12/14 12,255 12,265 11,987 12,225 313
2007/12/13 12,096 12,523 12,096 12,255 363
2007/12/12 12,533 12,931 11,976 12,046 867
2007/12/11 13,927 13,927 12,106 12,514 1,261
2007/12/10 14,522 14,821 13,230 13,876 2,005
2007/12/07 11,907 13,727 11,449 13,727 1,742
2007/12/06 11,768 11,936 11,489 11,936 195
2007/12/05 12,235 12,235 11,439 11,738 539
2007/12/04 11,947 12,235 11,947 12,235 178
2007/12/03 12,325 12,335 11,936 11,947 320
2007/11/30 12,533 12,733 11,787 12,325 664
2007/11/29 12,225 13,727 11,936 13,330 1,067
2007/11/28 11,738 12,036 11,539 11,936 424
2007/11/27 11,201 11,638 11,201 11,638 198
2007/11/26 11,747 12,036 11,061 11,190 614
2007/11/22 10,544 11,041 10,395 11,041 194
2007/11/21 10,663 10,863 10,455 10,554 155
2007/11/20 10,653 10,653 10,166 10,554 324
2007/11/19 11,439 11,877 11,241 11,250 323
2007/11/16 11,638 11,638 11,439 11,558 161
2007/11/15 11,907 11,907 11,738 11,738 141
2007/11/14 12,036 12,036 11,638 11,837 165
2007/11/13 12,235 12,235 10,942 11,439 646
2007/11/12 12,136 12,136 11,041 11,241 801
2007/11/09 13,379 13,379 12,155 12,931 756
2007/11/08 13,976 13,986 12,981 13,528 483
2007/11/07 14,025 14,244 14,025 14,174 283
2007/11/06 14,373 14,503 14,354 14,424 109
2007/11/05 14,473 14,522 14,384 14,443 204
2007/11/02 14,244 14,493 14,244 14,463 72
2007/11/01 14,414 14,483 14,214 14,424 217
2007/10/31 14,424 14,424 14,174 14,424 245
2007/10/30 14,333 14,573 14,333 14,573 122
2007/10/29 14,344 14,622 14,324 14,424 310
2007/10/26 14,522 14,563 14,493 14,522 191
2007/10/25 14,433 14,592 14,433 14,522 110
2007/10/24 14,662 14,672 14,493 14,552 252
2007/10/23 14,522 14,672 14,522 14,662 112
2007/10/22 14,573 14,722 14,333 14,573 532
2007/10/19 14,741 14,862 14,672 14,722 240
2007/10/18 14,682 14,771 14,672 14,722 71
2007/10/17 14,592 14,921 14,573 14,722 579
2007/10/16 14,702 14,821 14,582 14,592 171
2007/10/15 14,901 14,911 14,622 14,901 238
2007/10/12 14,522 14,762 14,522 14,722 406
2007/10/11 15,011 15,011 14,225 14,522 822
2007/10/10 15,209 15,319 14,373 14,821 648
2007/10/09 15,538 16,105 14,741 14,981 624
2007/10/05 15,020 15,617 14,841 15,617 182
2007/10/04 14,990 15,110 14,881 14,930 165
2007/10/03 15,219 15,229 14,941 15,119 107
2007/10/02 15,408 15,408 14,622 15,259 155
2007/10/01 15,527 15,567 15,219 15,418 48
2007/09/28 15,697 15,697 15,130 15,130 59
2007/09/27 15,070 16,483 15,070 15,716 104
2007/09/26 14,503 14,911 14,424 14,911 338
2007/09/25 14,622 14,622 14,493 14,493 122
2007/09/21 14,682 14,722 14,533 14,702 131
2007/09/20 14,771 14,811 14,692 14,702 186
2007/09/19 14,643 14,921 14,643 14,771 163
2007/09/18 15,040 15,040 14,533 14,643 132
2007/09/14 15,170 15,319 15,020 15,170 154
2007/09/13 15,268 15,268 14,911 15,170 102
2007/09/12 15,090 15,418 15,090 15,268 94
2007/09/11 15,508 15,706 15,268 15,289 78
2007/09/10 15,846 15,846 15,478 15,527 90
2007/09/07 15,716 15,905 15,627 15,905 60
2007/09/06 15,856 15,865 15,617 15,716 92
2007/09/05 16,244 16,244 15,916 16,065 82
2007/09/04 16,303 16,303 15,617 16,254 119
2007/09/03 16,303 16,393 16,174 16,303 86
2007/08/31 16,164 16,303 16,065 16,303 60
2007/08/30 15,816 16,303 15,816 16,164 89
2007/08/29 15,776 15,776 15,418 15,667 92
2007/08/28 15,766 15,806 15,468 15,776 81
2007/08/27 15,746 15,797 15,418 15,766 93
2007/08/24 15,597 15,716 15,329 15,706 99
2007/08/23 15,607 15,607 15,239 15,597 90
2007/08/22 15,070 15,418 15,030 15,219 201
2007/08/21 15,000 15,060 14,722 14,960 181
2007/08/20 14,981 15,219 14,941 14,990 86
2007/08/17 15,806 15,916 15,020 15,020 183
2007/08/16 16,014 16,014 15,319 15,617 160
2007/08/15 16,313 16,462 16,045 16,264 152
2007/08/14 16,611 16,641 15,985 16,313 143
2007/08/13 16,910 16,910 16,313 16,651 170
2007/08/10 16,921 17,109 16,273 16,890 231
2007/08/09 16,860 17,129 16,860 16,910 90
2007/08/08 17,010 17,109 16,870 16,930 309
2007/08/07 17,030 17,138 17,010 17,109 106
2007/08/06 17,208 17,208 17,019 17,159 63
2007/08/03 17,268 17,298 17,089 17,248 41
2007/08/02 17,357 17,357 17,070 17,070 71
2007/08/01 17,318 17,318 17,179 17,308 107
2007/07/31 17,408 17,408 17,129 17,308 50
2007/07/30 16,930 17,208 16,910 17,208 165
2007/07/27 17,298 17,298 16,970 17,208 98
2007/07/26 17,597 17,597 17,408 17,507 70
2007/07/25 17,408 17,706 17,357 17,637 47
2007/07/24 17,706 17,786 17,408 17,786 93
2007/07/23 17,606 17,905 17,606 17,905 45
2007/07/20 18,194 18,194 17,915 18,034 56
2007/07/19 18,064 18,253 17,905 18,203 122
2007/07/18 18,402 18,492 18,223 18,223 109
2007/07/17 18,452 18,602 18,303 18,541 128
2007/07/13 18,532 18,800 18,502 18,651 131
2007/07/12 18,502 18,700 18,502 18,602 73
2007/07/11 18,651 18,711 18,651 18,700 242
2007/07/10 18,910 18,999 18,730 18,751 145
2007/07/09 18,959 19,069 18,900 18,910 304
2007/07/06 18,810 18,949 18,751 18,949 112
2007/07/05 18,900 18,989 18,810 18,929 119
2007/07/04 19,069 19,069 18,800 18,859 270
2007/07/03 19,089 19,099 18,850 18,989 223
2007/07/02 18,422 19,099 18,422 18,800 154
2007/06/29 18,353 18,402 18,154 18,402 73
2007/06/28 18,203 18,213 18,014 18,154 129
2007/06/27 18,502 18,502 18,104 18,154 98
2007/06/26 18,670 18,700 18,005 18,303 178
2007/06/25 18,502 18,751 18,502 18,631 134
2007/06/22 19,049 19,049 18,402 18,850 214
2007/06/21 19,288 19,297 19,049 19,049 123
2007/06/20 19,605 19,894 19,008 19,516 552
2007/06/19 19,397 19,605 18,999 19,446 432
2007/06/18 18,502 18,700 18,303 18,700 317
2007/06/15 17,557 18,014 17,308 18,014 269
2007/06/14 17,368 17,507 17,159 17,507 157
2007/06/13 17,387 17,387 17,138 17,259 128
2007/06/12 17,507 17,696 17,129 17,278 246
2007/06/11 17,735 17,735 17,408 17,507 106
2007/06/08 17,418 17,606 17,278 17,408 132
2007/06/07 17,735 17,905 17,507 17,606 119
2007/06/06 18,104 18,104 17,706 17,905 96
2007/06/05 18,203 18,203 17,865 18,104 249
2007/06/04 18,402 18,462 18,005 18,292 228
2007/06/01 18,413 18,691 18,104 18,392 250
2007/05/31 18,084 18,343 18,005 18,303 156
2007/05/30 17,557 18,154 17,557 17,924 270
2007/05/29 16,980 17,557 16,980 17,557 278
2007/05/28 17,119 17,308 16,910 16,980 582
2007/05/25 17,168 17,318 16,830 17,318 421
2007/05/24 17,597 17,606 17,119 17,387 292
2007/05/23 18,073 18,203 17,427 17,597 267
2007/05/22 17,905 17,915 17,119 17,875 422
2007/05/21 18,372 18,372 17,915 17,954 120
2007/05/18 18,303 18,591 18,005 18,502 278
2007/05/17 18,502 18,641 18,303 18,602 108
2007/05/16 18,472 18,889 18,402 18,889 181
2007/05/15 18,889 18,889 18,402 18,670 331
2007/05/14 19,755 19,894 18,402 18,402 690
2007/05/11 20,889 20,889 20,640 20,889 82
2007/05/10 21,386 21,386 20,889 21,386 192
2007/05/09 22,083 22,242 21,297 21,785 200
2007/05/08 22,729 22,729 21,883 21,943 128
2007/05/07 22,381 22,829 22,331 22,650 170
2007/05/02 21,883 22,480 21,883 22,381 82
2007/05/01 21,894 22,072 21,286 21,983 145
2007/04/27 21,883 21,983 20,988 21,883 87
2007/04/26 20,889 21,685 20,889 21,585 112
2007/04/25 20,391 20,889 20,193 20,591 54
2007/04/24 20,043 20,491 19,696 20,342 179
2007/04/23 20,710 20,810 19,795 20,202 326
2007/04/20 21,883 22,083 20,889 20,969 256
2007/04/19 22,779 22,779 21,883 21,883 113
2007/04/18 21,685 22,480 21,386 22,480 157
2007/04/17 22,381 22,480 21,535 22,023 332
2007/04/16 23,674 23,674 22,431 22,878 224
2007/04/13 23,972 23,972 23,525 23,674 139
2007/04/12 24,251 24,261 23,674 24,072 52
2007/04/11 24,002 24,371 23,883 24,261 47
2007/04/10 23,644 24,172 23,625 24,172 123
2007/04/09 23,953 24,023 23,604 23,604 322
2007/04/06 24,072 24,877 24,072 24,550 107
2007/04/05 24,172 24,241 24,072 24,182 134
2007/04/04 24,371 25,067 24,132 24,470 117
2007/04/03 24,818 24,818 23,972 24,023 211
2007/04/02 24,967 25,166 24,818 24,848 234
2007/03/30 24,877 25,366 24,858 25,067 279
2007/03/29 24,858 24,868 24,748 24,818 192
2007/03/28 25,355 25,355 24,838 24,868 230
2007/03/27 24,868 25,663 24,868 25,057 354
2007/03/26 25,863 26,012 25,763 25,962 158
2007/03/23 25,922 26,061 25,812 25,812 126
2007/03/22 25,962 26,360 25,863 25,922 234
2007/03/20 25,872 25,962 25,763 25,912 271
2007/03/19 25,972 26,012 25,863 25,942 88
2007/03/16 26,220 26,340 25,893 26,061 81
2007/03/15 26,071 26,111 25,962 26,111 85
2007/03/14 26,718 26,718 25,863 25,962 367
2007/03/13 27,056 27,155 26,708 26,738 239
2007/03/12 27,155 27,355 27,066 27,206 152
2007/03/09 27,464 27,842 27,066 27,096 100
2007/03/08 27,355 27,355 26,887 27,355 94
2007/03/07 27,265 27,852 26,957 27,484 325
2007/03/06 26,966 27,852 26,957 27,653 241
2007/03/05 27,852 27,852 25,972 26,966 450
2007/03/02 27,952 28,549 27,952 28,200 102
2007/03/01 29,046 29,046 28,349 28,549 232
2007/02/28 27,733 28,847 27,733 28,847 281
2007/02/27 29,444 29,831 29,354 29,822 241
2007/02/26 29,513 29,892 29,444 29,841 253
2007/02/23 29,344 29,811 29,344 29,811 171
2007/02/22 29,344 29,622 28,957 29,622 160
2007/02/21 28,966 29,344 28,857 29,244 88
2007/02/20 28,866 29,146 28,866 29,046 67
2007/02/19 29,046 29,195 28,866 28,996 125
2007/02/16 29,354 29,354 28,957 28,996 167
2007/02/15 29,643 29,841 29,643 29,652 165
2007/02/14 29,344 29,841 28,896 29,841 231
2007/02/13 30,041 30,090 29,454 29,643 179
2007/02/09 30,190 30,190 29,941 29,941 160
2007/02/08 30,339 30,538 29,941 30,488 201
2007/02/07 30,687 30,736 29,841 30,339 179
2007/02/06 30,140 30,836 29,841 30,736 138
2007/02/05 30,638 30,836 29,244 29,841 282
2007/02/02 31,632 31,632 31,135 31,333 134
2007/02/01 31,830 31,830 31,135 31,781 187
2007/01/31 31,333 31,830 30,836 31,732 240
2007/01/30 31,930 32,129 31,333 31,433 319
2007/01/29 30,239 32,328 29,841 31,930 513
2007/01/26 29,742 30,289 29,344 29,822 299
2007/01/25 29,493 30,339 29,493 29,841 265
2007/01/24 29,742 29,801 29,255 29,593 254
2007/01/23 29,334 29,543 28,847 29,444 294
2007/01/22 28,946 29,235 28,349 29,225 286
2007/01/19 28,479 28,647 27,922 28,647 383
2007/01/18 27,763 28,409 27,653 27,882 330
2007/01/17 27,653 27,742 27,206 27,742 128
2007/01/16 27,355 27,852 27,245 27,454 170
2007/01/15 27,852 28,120 27,563 27,653 302
2007/01/12 27,862 28,150 27,653 27,852 280
2007/01/11 27,952 28,051 27,365 27,852 280
2007/01/10 27,852 27,952 27,355 27,952 304
2007/01/09 27,852 28,150 26,907 27,752 264
2007/01/05 28,647 28,647 27,304 27,852 317
2007/01/04 27,653 28,349 27,653 28,150 194

このページの先頭へ