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
2008/12/30 8,226 8,356 8,207 8,207 71
2008/12/29 7,958 8,236 7,958 8,226 6
2008/12/26 7,958 7,958 7,769 7,878 55
2008/12/25 8,137 8,137 7,858 7,868 142
2008/12/24 8,505 8,505 8,097 8,336 144
2008/12/22 8,963 8,963 8,465 8,555 183
2008/12/19 9,052 9,052 8,952 8,963 137
2008/12/18 8,982 9,052 8,952 9,052 152
2008/12/17 8,972 9,131 8,972 8,982 233
2008/12/16 8,803 8,952 8,653 8,952 221
2008/12/15 9,042 9,042 8,753 8,833 170
2008/12/12 8,993 9,152 8,843 9,142 187
2008/12/11 9,231 9,250 8,972 8,972 171
2008/12/10 9,241 9,250 9,042 9,231 143
2008/12/09 9,341 9,341 8,952 9,280 140
2008/12/08 9,350 9,350 9,152 9,350 96
2008/12/05 9,052 9,350 9,052 9,350 81
2008/12/04 9,152 9,350 8,753 9,052 299
2008/12/03 9,250 9,250 8,753 9,152 144
2008/12/02 9,410 9,420 8,952 9,250 157
2008/12/01 8,952 9,390 8,952 9,152 238
2008/11/28 8,653 8,753 8,653 8,753 82
2008/11/27 8,306 8,653 8,306 8,653 137
2008/11/26 8,356 8,356 8,097 8,306 114
2008/11/25 7,988 8,356 7,988 8,356 125
2008/11/21 7,908 7,977 7,908 7,958 127
2008/11/20 8,396 8,396 7,908 7,908 166
2008/11/19 8,356 8,406 8,356 8,396 64
2008/11/18 8,356 8,356 8,207 8,207 138
2008/11/17 8,256 8,356 7,968 8,256 139
2008/11/14 8,345 8,356 7,958 8,156 155
2008/11/13 8,455 8,455 8,345 8,345 105
2008/11/12 8,555 8,653 8,266 8,455 126
2008/11/11 8,356 8,555 8,356 8,555 75
2008/11/10 7,958 8,356 7,958 8,256 164
2008/11/07 7,759 7,759 7,759 7,759 361
2008/11/06 8,674 8,803 8,366 8,753 215
2008/11/05 8,753 8,753 8,356 8,674 171
2008/11/04 8,803 8,803 8,256 8,653 153
2008/10/31 8,058 8,156 7,958 8,007 63
2008/10/30 7,968 8,058 7,818 8,058 118
2008/10/29 7,958 8,156 7,470 7,868 45
2008/10/28 7,749 7,759 7,461 7,759 47
2008/10/27 8,058 8,058 7,759 7,858 79
2008/10/24 8,406 8,406 7,858 7,958 62
2008/10/23 7,809 8,445 7,809 8,425 35
2008/10/22 8,058 8,107 7,958 8,007 65
2008/10/21 8,058 8,067 7,958 8,058 69
2008/10/20 8,007 8,047 7,809 7,868 26
2008/10/17 8,058 8,156 7,709 7,759 34
2008/10/16 7,809 7,958 7,461 7,958 55
2008/10/15 8,247 8,247 7,759 7,858 254
2008/10/14 7,848 7,848 7,759 7,759 129
2008/10/10 7,023 7,023 6,267 6,853 413
2008/10/09 6,963 7,361 6,963 7,341 189
2008/10/08 7,560 7,858 7,162 7,461 207
2008/10/07 7,858 8,156 7,858 8,156 408
2008/10/06 8,972 8,972 8,256 8,823 312
2008/10/03 9,152 9,350 9,061 9,061 65
2008/10/02 9,549 9,649 9,101 9,400 91
2008/10/01 9,847 9,847 9,052 9,450 236
2008/09/30 9,898 9,898 9,450 9,688 283
2008/09/29 9,818 9,947 9,748 9,748 112
2008/09/26 9,898 9,947 9,847 9,898 31
2008/09/25 10,036 10,047 9,847 9,947 82
2008/09/24 9,947 10,096 9,748 10,096 139
2008/09/22 9,937 10,047 9,877 9,947 265
2008/09/19 9,748 10,106 9,748 10,106 18
2008/09/18 9,957 10,245 9,847 10,146 41
2008/09/17 9,649 10,345 9,549 10,345 79
2008/09/16 9,480 9,947 9,480 9,748 122
2008/09/12 9,987 9,987 9,937 9,977 40
2008/09/11 9,947 9,996 9,947 9,996 74
2008/09/10 9,947 9,996 9,937 9,947 29
2008/09/09 10,036 10,196 9,947 10,146 53
2008/09/08 9,977 10,245 9,977 10,126 23
2008/09/05 9,947 10,017 9,917 9,947 209
2008/09/04 10,434 10,434 9,947 10,146 79
2008/09/03 10,345 10,444 10,245 10,434 52
2008/09/02 10,842 10,842 10,444 10,544 98
2008/09/01 10,942 10,942 10,743 10,912 162
2008/08/29 10,644 10,743 10,593 10,743 91
2008/08/28 10,833 10,833 10,495 10,544 58
2008/08/27 10,554 10,782 10,554 10,782 29
2008/08/26 10,653 10,842 10,455 10,842 47
2008/08/25 10,644 10,693 10,644 10,644 18
2008/08/22 10,892 10,892 10,743 10,842 16
2008/08/21 10,842 10,922 10,743 10,882 27
2008/08/20 10,743 10,902 10,593 10,902 60
2008/08/19 10,644 10,693 10,544 10,644 16
2008/08/18 10,902 10,912 10,444 10,833 141
2008/08/15 10,952 11,141 10,852 10,942 161
2008/08/14 11,339 11,339 10,952 11,141 188
2008/08/13 11,936 11,936 11,241 11,936 175
2008/08/12 12,722 12,722 12,136 12,623 128
2008/08/11 12,682 12,822 11,738 12,762 133
2008/08/08 12,335 12,733 11,837 12,682 87
2008/08/07 12,633 12,633 12,136 12,444 134
2008/08/06 12,941 13,498 12,533 12,633 262
2008/08/05 12,733 13,687 12,533 13,330 368
2008/08/04 11,738 12,533 11,738 12,533 114
2008/08/01 11,509 11,936 11,320 11,738 173
2008/07/31 11,220 11,439 11,220 11,310 26
2008/07/30 11,220 11,280 11,150 11,190 30
2008/07/29 11,201 11,539 11,201 11,220 30
2008/07/28 11,230 11,439 11,071 11,399 51
2008/07/25 11,330 11,528 11,141 11,430 61
2008/07/24 11,001 11,927 10,992 11,927 125
2008/07/23 10,693 11,041 10,693 10,992 70
2008/07/22 10,982 11,052 10,892 10,892 83
2008/07/18 11,430 11,430 10,942 10,992 112
2008/07/17 11,439 11,439 10,942 11,230 73
2008/07/16 11,539 11,539 11,230 11,241 43
2008/07/15 11,678 11,936 11,241 11,936 100
2008/07/14 11,738 11,837 11,638 11,698 26
2008/07/11 11,837 12,136 11,738 11,738 96
2008/07/10 11,528 11,837 11,528 11,638 51
2008/07/09 11,837 12,125 11,738 11,987 93
2008/07/08 11,936 11,936 11,787 11,837 47
2008/07/07 11,866 12,176 11,837 11,947 60
2008/07/04 11,539 12,414 11,519 12,125 56
2008/07/03 12,106 12,106 11,539 11,936 167
2008/07/02 12,344 12,792 12,195 12,235 46
2008/07/01 12,862 12,931 12,295 12,344 113
2008/06/30 12,633 12,652 12,245 12,463 92
2008/06/27 12,722 12,911 12,533 12,633 183
2008/06/26 13,438 13,916 13,200 13,230 171
2008/06/25 13,927 14,105 13,777 13,827 111
2008/06/24 14,115 14,373 13,827 14,324 288
2008/06/23 13,927 14,225 13,876 14,115 211
2008/06/20 14,354 14,354 14,025 14,025 211
2008/06/19 14,046 14,424 13,927 14,424 572
2008/06/18 14,901 14,911 14,125 14,622 328
2008/06/17 14,921 15,079 14,424 14,921 436
2008/06/16 14,205 14,722 14,205 14,722 275
2008/06/13 14,205 14,205 13,986 14,035 300
2008/06/12 14,333 14,333 13,976 14,225 173
2008/06/11 14,025 14,603 13,876 14,522 491
2008/06/10 14,831 14,921 14,125 14,125 456
2008/06/09 13,936 14,632 13,668 14,632 378
2008/06/06 14,125 14,622 13,946 14,424 458
2008/06/05 14,424 14,473 13,708 13,927 838
2008/06/04 14,911 15,189 14,225 14,582 921
2008/06/03 13,668 14,722 13,578 14,722 837
2008/06/02 13,628 13,876 12,951 13,528 868
2008/05/30 13,647 14,384 13,130 13,230 1,161
2008/05/29 14,990 16,422 12,931 13,239 5,526
2008/05/28 14,592 14,592 14,592 14,592 170
2008/05/27 12,603 12,603 12,603 12,603 157
2008/05/26 10,614 10,614 10,444 10,614 1,045
2008/05/23 9,649 9,649 9,549 9,619 21
2008/05/22 9,350 9,549 9,350 9,549 88
2008/05/21 9,569 9,569 9,390 9,450 229
2008/05/20 9,698 9,798 9,698 9,728 165
2008/05/19 9,658 9,679 9,569 9,679 372
2008/05/16 9,738 9,738 9,629 9,688 377
2008/05/15 9,937 9,937 9,579 9,838 842
2008/05/14 10,236 10,236 10,036 10,146 41
2008/05/13 10,047 10,315 9,967 10,315 114
2008/05/12 10,345 10,345 9,977 10,026 195
2008/05/09 9,937 10,495 9,847 10,434 523
2008/05/08 9,649 9,928 9,520 9,758 532
2008/05/07 9,460 9,748 9,460 9,649 278
2008/05/02 9,250 9,380 9,221 9,380 214
2008/05/01 9,131 9,142 9,052 9,142 281
2008/04/30 8,972 9,101 8,972 9,042 193
2008/04/28 8,912 9,091 8,853 8,923 205
2008/04/25 8,853 9,012 8,853 8,912 43
2008/04/24 8,763 8,853 8,753 8,793 58
2008/04/23 8,863 8,952 8,653 8,753 136
2008/04/22 9,052 9,052 8,853 8,853 146
2008/04/21 8,863 8,993 8,863 8,952 86
2008/04/18 8,853 9,012 8,803 8,853 91
2008/04/17 8,714 8,853 8,653 8,853 55
2008/04/16 8,505 8,744 8,375 8,653 580
2008/04/15 8,952 8,952 8,366 8,653 423
2008/04/14 8,753 9,142 8,753 8,952 180
2008/04/11 8,933 9,152 8,803 9,152 93
2008/04/10 9,350 9,350 8,744 9,032 1,074
2008/04/09 9,560 9,698 9,450 9,450 409
2008/04/08 9,629 9,669 9,549 9,669 147
2008/04/07 9,798 9,807 9,549 9,709 386
2008/04/04 9,768 9,947 9,758 9,758 338
2008/04/03 10,087 10,146 9,798 9,967 217
2008/04/02 10,146 10,146 9,847 9,928 150
2008/04/01 10,206 10,206 9,957 9,957 79
2008/03/31 10,126 10,126 9,758 9,907 273
2008/03/28 9,779 10,126 9,758 10,126 115
2008/03/27 10,047 10,176 10,047 10,176 5
2008/03/26 10,077 10,196 10,057 10,196 25
2008/03/25 10,196 10,593 9,947 10,574 169
2008/03/24 10,117 10,444 10,047 10,215 114
2008/03/21 9,828 10,047 9,828 10,026 32
2008/03/19 9,898 10,245 9,748 9,798 627
2008/03/18 9,937 9,947 9,877 9,877 103
2008/03/17 9,947 9,947 9,858 9,947 80
2008/03/14 10,345 10,345 9,858 10,196 68
2008/03/13 10,047 10,196 9,907 10,196 40
2008/03/12 10,096 10,226 9,967 10,047 5
2008/03/11 9,947 10,047 9,858 10,047 84
2008/03/10 10,245 10,245 9,858 9,947 215
2008/03/07 10,176 10,395 10,146 10,345 72
2008/03/06 10,176 10,474 10,146 10,176 210
2008/03/05 10,544 10,714 10,464 10,464 131
2008/03/04 10,574 10,942 10,455 10,544 297
2008/03/03 10,892 10,892 10,504 10,743 136
2008/02/29 10,554 10,733 10,504 10,703 24
2008/02/28 10,782 10,793 10,455 10,793 82
2008/02/27 10,743 10,872 10,574 10,822 168
2008/02/26 10,863 10,863 10,644 10,743 158
2008/02/25 10,504 10,833 10,504 10,743 99
2008/02/22 10,146 10,444 10,146 10,444 50
2008/02/21 10,455 10,534 10,146 10,444 140
2008/02/20 10,743 10,812 10,245 10,255 229
2008/02/19 10,355 10,931 10,355 10,931 250
2008/02/18 9,996 10,245 9,967 10,245 204
2008/02/15 10,026 10,047 9,798 9,977 439
2008/02/14 10,077 10,255 9,847 9,947 514
2008/02/13 10,644 10,644 9,937 10,255 378
2008/02/12 10,614 10,614 10,295 10,554 89
2008/02/08 10,077 10,176 10,057 10,057 42
2008/02/07 10,057 10,226 9,947 10,226 69
2008/02/06 10,206 10,266 9,947 10,236 370
2008/02/05 10,534 10,604 10,425 10,604 92
2008/02/04 10,623 10,633 10,345 10,633 67
2008/02/01 10,593 10,743 10,245 10,674 176
2008/01/31 10,325 10,325 10,146 10,196 149
2008/01/30 10,036 10,345 10,036 10,345 181
2008/01/29 10,146 10,236 9,996 10,236 64
2008/01/28 10,633 10,633 9,947 10,156 265
2008/01/25 9,838 10,444 9,838 10,444 146
2008/01/24 9,937 10,066 9,847 9,996 125
2008/01/23 10,026 10,106 9,748 9,748 687
2008/01/22 9,957 10,245 9,947 10,226 188
2008/01/21 10,444 10,564 10,255 10,564 61
2008/01/18 10,444 10,942 10,146 10,842 131
2008/01/17 10,285 10,544 10,146 10,544 108
2008/01/16 10,444 10,644 10,057 10,644 148
2008/01/15 11,479 11,539 10,942 11,339 202
2008/01/11 12,633 12,633 11,738 11,837 185
2008/01/10 12,633 12,633 12,235 12,633 164
2008/01/09 12,623 12,633 11,936 12,633 159
2008/01/08 12,633 12,673 11,987 12,623 173
2008/01/07 12,434 12,673 12,434 12,633 159
2008/01/04 12,722 12,733 12,424 12,722 249

このページの先頭へ