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
2009/12/30 9,818 9,937 9,818 9,937 68
2009/12/29 9,779 9,798 9,590 9,798 19
2009/12/28 9,748 9,748 9,499 9,748 17
2009/12/25 9,649 9,748 9,350 9,748 43
2009/12/24 9,639 9,649 9,450 9,649 84
2009/12/22 9,609 9,688 9,609 9,688 32
2009/12/21 9,549 9,609 9,400 9,609 24
2009/12/18 9,400 9,549 9,331 9,549 18
2009/12/17 9,360 9,590 9,350 9,549 7
2009/12/16 9,450 9,649 9,320 9,331 62
2009/12/15 9,698 9,698 9,450 9,639 13
2009/12/14 9,460 9,718 9,350 9,718 53
2009/12/11 9,520 9,818 9,460 9,698 39
2009/12/10 9,599 9,798 9,549 9,798 39
2009/12/09 9,599 9,788 9,599 9,788 7
2009/12/08 9,847 9,847 9,450 9,798 53
2009/12/07 9,838 9,947 9,539 9,898 31
2009/12/04 9,569 9,649 9,469 9,649 19
2009/12/03 9,987 9,987 9,250 9,649 37
2009/12/02 9,788 9,947 9,788 9,947 73
2009/12/01 9,509 9,847 9,410 9,788 105
2009/11/30 9,250 9,430 9,250 9,410 12
2009/11/27 8,952 9,152 8,952 9,152 74
2009/11/26 9,250 9,430 8,952 9,430 48
2009/11/25 9,341 9,341 8,963 9,341 13
2009/11/24 9,698 9,698 9,320 9,341 208
2009/11/20 9,400 9,698 9,400 9,599 35
2009/11/19 9,539 9,947 9,450 9,947 42
2009/11/18 9,450 9,877 9,450 9,779 73
2009/11/17 9,798 9,967 9,748 9,967 8
2009/11/16 9,798 9,937 9,748 9,758 31
2009/11/13 9,779 10,096 9,758 10,096 29
2009/11/12 10,206 10,206 9,758 10,176 38
2009/11/11 9,996 10,185 9,957 10,185 30
2009/11/10 10,057 10,226 9,987 9,987 74
2009/11/09 9,858 10,126 9,847 9,947 28
2009/11/06 9,947 10,096 9,847 10,096 28
2009/11/05 9,928 10,425 9,828 10,245 205
2009/11/04 9,947 10,395 9,838 10,245 154
2009/11/02 11,150 11,339 10,146 10,185 555
2009/10/30 12,215 12,215 11,787 12,136 75
2009/10/29 11,787 11,936 11,738 11,936 39
2009/10/28 12,046 12,046 11,887 11,936 87
2009/10/27 12,533 12,533 11,987 12,424 80
2009/10/26 12,733 12,733 12,633 12,733 36
2009/10/23 12,782 12,792 12,733 12,762 39
2009/10/22 12,922 12,922 12,633 12,832 25
2009/10/21 12,931 12,931 12,931 12,931 2
2009/10/20 12,882 12,922 12,434 12,922 101
2009/10/19 12,652 12,882 12,652 12,882 28
2009/10/16 13,130 13,130 12,782 12,782 15
2009/10/15 13,130 13,130 13,031 13,130 18
2009/10/14 12,922 13,130 12,922 13,130 41
2009/10/13 12,931 13,120 12,931 13,120 29
2009/10/09 12,613 12,832 12,444 12,822 26
2009/10/08 12,832 12,832 12,832 12,832 7
2009/10/07 12,454 12,832 12,434 12,832 34
2009/10/06 12,444 12,454 12,335 12,454 32
2009/10/05 12,454 12,633 12,434 12,444 50
2009/10/02 13,220 13,230 12,633 12,633 85
2009/10/01 13,330 13,419 13,130 13,409 93
2009/09/30 12,633 13,120 12,633 13,120 41
2009/09/29 12,474 12,733 12,463 12,633 52
2009/09/28 12,444 12,584 12,335 12,584 35
2009/09/25 12,434 12,832 12,434 12,832 43
2009/09/24 12,832 12,882 12,165 12,365 44
2009/09/18 12,832 12,931 12,434 12,832 117
2009/09/17 13,330 13,330 12,981 13,031 99
2009/09/16 13,927 14,125 13,031 13,528 106
2009/09/15 14,025 14,304 13,846 14,125 136
2009/09/14 14,294 14,294 14,055 14,225 24
2009/09/11 14,065 14,414 14,065 14,373 91
2009/09/10 14,085 14,424 14,055 14,424 27
2009/09/09 14,324 14,433 14,025 14,414 72
2009/09/08 14,522 14,801 14,225 14,522 42
2009/09/07 14,324 14,622 14,125 14,522 77
2009/09/04 14,643 14,781 14,522 14,522 178
2009/09/03 14,643 14,821 14,643 14,672 49
2009/09/02 14,831 14,921 14,573 14,643 113
2009/09/01 15,219 15,249 15,020 15,030 209
2009/08/31 15,100 15,249 15,020 15,219 73
2009/08/28 14,921 15,200 14,752 15,090 168
2009/08/27 15,011 15,070 14,921 15,070 134
2009/08/26 15,140 15,219 14,921 14,941 318
2009/08/25 15,119 15,219 14,722 15,100 170
2009/08/24 14,821 15,219 14,424 15,219 321
2009/08/21 14,522 14,921 14,403 14,921 130
2009/08/20 14,433 14,762 14,433 14,722 202
2009/08/19 14,921 14,921 14,622 14,821 245
2009/08/18 14,314 14,921 14,125 14,921 281
2009/08/17 14,792 14,792 14,225 14,573 158
2009/08/14 14,424 14,821 14,225 14,762 458
2009/08/13 14,125 14,622 14,095 14,592 330
2009/08/12 14,125 14,513 14,065 14,225 143
2009/08/11 14,424 14,473 14,324 14,373 344
2009/08/10 14,244 14,821 13,956 14,373 548
2009/08/07 14,433 14,722 13,727 13,976 378
2009/08/06 13,727 14,921 13,727 14,483 1,034
2009/08/05 13,230 13,528 13,230 13,528 432
2009/08/04 12,931 13,031 12,852 13,031 447
2009/08/03 12,832 12,931 12,703 12,882 107
2009/07/31 12,663 12,832 12,623 12,623 139
2009/07/30 12,633 12,633 12,335 12,623 24
2009/07/29 12,335 12,434 12,285 12,434 76
2009/07/28 12,584 12,633 12,146 12,633 40
2009/07/27 12,584 12,871 12,584 12,733 89
2009/07/24 12,474 12,782 12,335 12,733 222
2009/07/23 12,055 12,832 11,936 12,633 355
2009/07/22 11,688 12,136 11,638 12,046 127
2009/07/21 11,649 11,649 11,439 11,638 61
2009/07/17 11,539 11,688 11,539 11,688 6
2009/07/16 11,439 11,688 11,350 11,688 103
2009/07/15 11,558 11,887 11,439 11,688 17
2009/07/14 11,539 11,927 11,449 11,528 35
2009/07/13 11,936 12,733 11,649 11,936 85
2009/07/10 11,717 12,235 11,717 11,936 175
2009/07/09 11,439 11,837 11,439 11,717 51
2009/07/08 12,314 12,314 11,588 11,847 257
2009/07/07 12,463 12,733 12,155 12,514 83
2009/07/06 12,931 12,931 12,136 12,693 99
2009/07/03 12,822 12,931 12,533 12,832 123
2009/07/02 12,733 12,931 12,325 12,931 242
2009/07/01 12,344 12,733 12,285 12,633 411
2009/06/30 11,936 12,325 11,728 12,285 234
2009/06/29 11,738 11,936 11,489 11,728 144
2009/06/26 11,350 11,698 11,241 11,698 56
2009/06/25 11,052 11,439 11,052 11,161 56
2009/06/24 11,031 11,141 10,863 11,131 175
2009/06/23 11,131 11,230 10,743 11,230 283
2009/06/22 11,091 11,339 10,942 11,290 117
2009/06/19 11,430 11,430 11,091 11,330 136
2009/06/18 11,738 11,738 10,942 11,528 84
2009/06/17 11,439 11,638 11,250 11,568 146
2009/06/16 11,837 11,976 11,439 11,688 204
2009/06/15 11,668 12,036 11,609 11,847 148
2009/06/12 11,837 12,434 11,430 11,588 384
2009/06/11 13,090 13,130 11,638 12,215 378
2009/06/10 11,936 13,319 11,936 12,892 668
2009/06/09 10,743 11,738 10,644 11,638 155
2009/06/08 10,444 10,942 10,444 10,942 67
2009/06/05 11,091 11,936 10,146 11,141 457
2009/06/04 11,001 11,001 10,644 10,793 88
2009/06/03 10,743 11,439 10,146 11,031 267
2009/06/02 11,430 11,439 10,495 10,942 441
2009/06/01 9,649 10,444 9,450 10,444 535
2009/05/29 9,152 9,450 9,101 9,450 257
2009/05/28 9,032 9,152 8,952 9,101 53
2009/05/27 8,942 9,231 8,942 9,152 125
2009/05/26 8,952 8,963 8,753 8,952 182
2009/05/25 9,241 9,331 8,833 8,952 231
2009/05/22 8,445 9,152 8,425 8,942 654
2009/05/21 8,296 8,455 8,296 8,436 306
2009/05/20 8,226 8,226 8,087 8,147 14
2009/05/19 8,166 8,247 8,007 8,226 50
2009/05/18 8,276 8,276 8,037 8,058 55
2009/05/15 8,217 8,217 8,147 8,147 31
2009/05/14 8,345 8,356 8,207 8,336 21
2009/05/13 8,356 8,385 8,166 8,385 36
2009/05/12 8,345 8,356 8,107 8,177 169
2009/05/11 8,336 8,345 8,326 8,345 89
2009/05/08 8,266 8,266 8,087 8,266 32
2009/05/07 8,196 8,286 8,156 8,276 20
2009/05/01 8,256 8,256 8,077 8,247 177
2009/04/30 8,126 8,126 8,037 8,077 25
2009/04/28 8,047 8,126 8,028 8,037 18
2009/04/27 8,067 8,126 7,958 8,126 75
2009/04/24 8,067 8,067 7,958 8,058 141
2009/04/23 8,058 8,107 8,058 8,107 12
2009/04/22 8,067 8,166 8,067 8,166 3
2009/04/21 8,177 8,177 8,047 8,047 11
2009/04/20 8,107 8,107 8,007 8,007 44
2009/04/17 8,156 8,156 8,007 8,047 65
2009/04/16 8,196 8,306 8,156 8,156 207
2009/04/15 8,137 8,236 8,107 8,236 7
2009/04/14 8,306 8,306 8,156 8,256 8
2009/04/13 8,196 8,345 8,058 8,345 65
2009/04/10 8,266 8,266 7,988 7,988 55
2009/04/09 8,166 8,166 7,958 8,077 15
2009/04/08 8,058 8,196 8,058 8,196 14
2009/04/07 8,058 8,058 8,058 8,058 5
2009/04/06 8,126 8,126 7,937 8,058 13
2009/04/03 8,058 8,107 8,017 8,017 66
2009/04/02 8,007 8,156 7,937 8,156 70
2009/04/01 8,406 8,455 8,156 8,156 77
2009/03/31 8,087 8,107 7,858 8,107 47
2009/03/30 8,107 8,156 8,107 8,107 101
2009/03/27 8,147 8,256 8,058 8,107 104
2009/03/26 8,107 8,137 8,058 8,107 13
2009/03/25 8,156 8,207 8,077 8,207 90
2009/03/24 8,256 8,256 7,858 7,858 373
2009/03/23 7,958 8,156 7,958 7,988 59
2009/03/19 8,137 8,207 7,818 7,958 513
2009/03/18 8,067 8,236 8,058 8,236 166
2009/03/17 8,058 8,247 8,058 8,207 38
2009/03/16 8,087 8,256 7,908 8,058 169
2009/03/13 8,166 8,166 8,166 8,166 4
2009/03/12 8,455 8,455 8,156 8,356 34
2009/03/11 8,156 8,406 7,958 8,406 79
2009/03/10 8,356 8,545 7,958 8,058 265
2009/03/09 8,704 8,704 7,958 8,455 222
2009/03/06 8,604 8,644 8,505 8,644 26
2009/03/05 8,843 8,843 8,564 8,644 17
2009/03/04 8,813 8,843 8,704 8,843 32
2009/03/03 8,704 8,744 8,614 8,614 44
2009/03/02 8,903 8,912 8,604 8,604 117
2009/02/27 8,356 8,604 8,306 8,604 60
2009/02/26 8,306 8,306 8,156 8,306 5
2009/02/25 8,107 8,147 8,107 8,107 25
2009/02/24 8,445 8,445 8,156 8,296 35
2009/02/23 8,286 8,445 8,256 8,445 10
2009/02/20 8,436 8,455 8,256 8,455 13
2009/02/19 8,356 8,356 8,187 8,345 26
2009/02/18 8,345 8,345 8,345 8,345 1
2009/02/17 8,436 8,455 8,306 8,306 48
2009/02/16 8,207 8,455 8,047 8,455 46
2009/02/13 8,058 8,247 8,058 8,107 12
2009/02/12 7,968 8,067 7,968 8,067 21
2009/02/10 8,276 8,306 8,207 8,256 26
2009/02/09 8,545 8,545 8,356 8,375 89
2009/02/06 8,406 8,614 8,336 8,614 18
2009/02/05 8,604 8,644 8,455 8,644 26
2009/02/04 8,714 8,714 8,505 8,555 28
2009/02/03 8,614 8,753 8,585 8,753 28
2009/02/02 8,624 8,624 8,555 8,585 197
2009/01/30 8,147 8,226 8,147 8,226 136
2009/01/29 8,037 8,147 7,958 8,147 41
2009/01/28 8,097 8,256 8,067 8,067 14
2009/01/27 7,937 8,097 7,937 8,097 15
2009/01/26 7,958 8,007 7,878 8,007 9
2009/01/23 7,958 7,958 7,858 7,958 13
2009/01/22 7,908 8,047 7,908 8,047 5
2009/01/21 7,958 8,058 7,958 8,058 28
2009/01/20 7,958 8,028 7,809 7,958 41
2009/01/19 7,958 7,968 7,958 7,958 36
2009/01/16 7,968 8,058 7,968 8,058 9
2009/01/15 7,958 8,147 7,918 8,147 27
2009/01/14 7,958 7,958 7,958 7,958 20
2009/01/13 7,958 8,107 7,958 7,958 45
2009/01/09 8,217 8,236 8,107 8,107 40
2009/01/08 8,256 8,256 8,107 8,156 34
2009/01/07 8,356 8,375 8,256 8,375 34
2009/01/06 8,644 8,644 8,455 8,455 39
2009/01/05 8,604 8,653 8,455 8,653 77

このページの先頭へ