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
2010/12/30 27,066 27,852 26,658 27,146 2,226
2010/12/29 26,171 28,827 26,171 27,803 7,178
2010/12/28 26,012 26,857 25,872 26,549 2,464
2010/12/27 26,360 27,454 25,962 25,962 3,484
2010/12/24 27,742 28,150 26,012 26,360 3,756
2010/12/22 29,612 29,742 27,454 27,752 4,033
2010/12/21 28,917 29,841 28,469 29,284 4,505
2010/12/20 29,225 31,830 28,260 29,085 8,602
2010/12/17 29,941 31,184 29,354 29,433 5,709
2010/12/16 26,758 32,825 25,982 31,333 19,015
2010/12/15 32,825 33,522 27,106 28,090 19,560
2010/12/14 27,852 30,836 27,653 30,836 22,753
2010/12/13 23,874 25,863 22,958 25,863 15,490
2010/12/10 20,193 21,069 20,093 20,889 786
2010/12/09 21,386 21,436 20,283 20,610 1,534
2010/12/08 20,889 22,282 20,789 21,137 3,272
2010/12/07 21,029 21,734 20,780 20,889 1,518
2010/12/06 20,889 21,834 20,710 20,999 2,738
2010/12/03 21,188 21,983 20,600 21,167 4,044
2010/12/02 21,596 23,167 19,964 19,964 6,413
2010/12/01 19,288 21,635 19,168 21,347 6,045
2010/11/30 20,262 20,302 18,830 19,586 2,880
2010/11/29 20,988 21,286 19,864 19,994 3,420
2010/11/26 22,878 23,375 20,402 20,880 5,042
2010/11/25 24,868 25,067 21,894 22,888 8,723
2010/11/24 19,456 24,688 19,456 23,277 14,546
2010/11/22 17,129 20,312 16,681 20,312 11,788
2010/11/19 15,030 17,606 14,921 16,333 12,509
2010/11/18 13,230 14,801 13,180 14,801 7,125
2010/11/17 12,503 13,170 12,454 13,071 638
2010/11/16 13,180 13,379 12,733 12,782 582
2010/11/15 12,444 13,369 12,434 13,180 810
2010/11/12 13,260 13,330 12,832 12,882 1,147
2010/11/11 13,230 13,787 12,733 13,558 2,887
2010/11/10 12,682 12,782 12,066 12,633 1,114
2010/11/09 11,409 13,398 11,181 12,523 4,671
2010/11/08 10,922 11,439 10,812 11,071 1,169
2010/11/05 11,161 11,877 11,150 11,399 582
2010/11/04 11,241 11,539 11,150 11,339 593
2010/11/02 11,649 11,649 11,120 11,439 428
2010/11/01 11,927 12,335 11,649 11,837 786
2010/10/29 12,384 13,289 12,165 12,434 1,258
2010/10/28 13,031 13,031 12,136 12,384 657
2010/10/27 13,628 14,254 12,961 12,961 1,142
2010/10/26 12,941 14,214 12,733 13,697 1,013
2010/10/25 13,230 13,916 12,444 13,359 1,432
2010/10/22 11,728 13,319 11,717 12,931 3,432
2010/10/21 11,717 11,787 11,539 11,717 441
2010/10/20 11,747 11,907 11,658 11,787 474
2010/10/19 11,957 12,036 11,787 11,907 454
2010/10/18 11,738 12,733 11,738 11,936 611
2010/10/15 12,225 12,434 11,987 12,106 701
2010/10/14 12,733 12,822 12,036 12,484 879
2010/10/13 13,428 13,528 12,733 12,733 1,083
2010/10/12 13,927 14,414 13,568 13,578 668
2010/10/08 14,424 14,424 13,737 13,836 876
2010/10/07 14,174 15,706 13,927 14,363 5,325
2010/10/06 13,747 14,225 13,558 13,927 1,112
2010/10/05 14,225 14,225 13,628 13,687 1,104
2010/10/04 15,249 15,538 14,433 14,533 1,383
2010/10/01 16,184 16,393 16,014 16,045 357
2010/09/30 16,800 16,800 16,114 16,174 544
2010/09/29 16,114 16,881 16,114 16,800 408
2010/09/28 15,667 16,313 15,517 16,294 865
2010/09/27 16,711 16,910 16,214 16,413 708
2010/09/24 17,597 17,597 17,159 17,259 471
2010/09/22 17,746 17,756 17,010 17,219 646
2010/09/21 18,194 18,194 17,805 17,805 475
2010/09/17 17,856 19,019 17,716 17,945 1,131
2010/09/16 18,014 18,402 17,905 17,945 517
2010/09/15 18,402 18,402 17,875 18,114 975
2010/09/14 19,775 20,004 18,551 18,611 1,079
2010/09/13 18,054 18,989 18,005 18,651 873
2010/09/10 18,104 18,273 17,905 18,005 618
2010/09/09 18,511 18,511 17,954 18,104 605
2010/09/08 18,502 18,502 18,005 18,114 777
2010/09/07 18,700 19,198 18,502 18,541 1,168
2010/09/06 18,233 19,238 17,656 19,238 3,269
2010/09/03 21,137 21,137 19,099 19,427 3,226
2010/09/02 21,883 23,077 19,914 20,223 13,318
2010/09/01 19,337 19,596 18,910 19,099 903
2010/08/31 20,193 20,193 19,059 19,486 1,217
2010/08/30 20,501 20,770 19,795 20,262 1,350
2010/08/27 20,412 21,197 19,665 20,043 3,714
2010/08/26 20,391 22,878 20,391 21,197 6,301
2010/08/25 22,978 24,371 19,616 20,491 19,722
2010/08/24 19,497 22,282 19,049 22,282 6,995
2010/08/23 17,905 18,800 17,716 18,303 624
2010/08/20 17,616 18,402 17,557 18,154 1,850
2010/08/19 17,119 19,377 17,070 19,188 3,183
2010/08/18 18,154 18,989 16,910 16,930 2,698
2010/08/17 17,954 18,353 16,214 16,611 1,997
2010/08/16 19,943 19,943 18,353 18,353 1,683
2010/08/13 19,943 20,391 19,914 19,943 744
2010/08/12 20,451 20,789 19,924 20,690 1,025
2010/08/11 20,889 21,774 20,412 21,446 884
2010/08/10 21,913 22,381 20,889 20,969 1,291
2010/08/09 21,535 21,665 20,799 21,137 1,672
2010/08/06 22,629 22,689 21,596 22,261 1,903
2010/08/05 24,251 24,371 22,779 22,888 2,715
2010/08/04 23,853 26,609 23,774 24,669 7,314
2010/08/03 23,177 23,874 22,381 22,480 867
2010/08/02 23,874 24,023 22,779 22,779 1,233
2010/07/30 24,868 24,868 23,734 23,774 1,730
2010/07/29 25,763 26,360 24,868 25,156 3,417
2010/07/28 24,212 28,051 24,212 26,758 8,502
2010/07/27 22,928 25,763 22,928 23,564 4,686
2010/07/26 22,461 23,664 22,461 22,958 835
2010/07/23 22,480 23,874 22,053 22,461 1,543
2010/07/22 22,839 23,286 21,118 21,446 1,794
2010/07/21 24,063 25,564 23,436 23,674 1,395
2010/07/20 23,604 24,410 23,604 23,823 1,202
2010/07/16 26,022 26,022 24,769 25,067 1,937
2010/07/15 27,056 27,206 26,360 26,400 1,274
2010/07/14 26,857 29,363 26,807 27,046 5,519
2010/07/13 27,087 27,742 26,460 26,509 1,210
2010/07/12 26,957 27,862 26,807 26,868 1,133
2010/07/09 28,738 28,847 27,185 27,633 2,706
2010/07/08 28,549 31,035 27,952 28,239 8,732
2010/07/07 28,360 29,344 27,454 27,663 1,920
2010/07/06 28,896 29,135 26,708 28,290 3,496
2010/07/05 30,438 30,886 28,757 28,857 7,769
2010/07/02 24,480 29,424 24,450 29,424 11,133
2010/07/01 24,769 25,355 24,072 24,450 2,212
2010/06/30 25,564 26,708 24,669 26,260 2,216
2010/06/29 28,250 28,647 25,674 26,658 2,789
2010/06/28 29,065 29,065 26,161 26,161 2,454
2010/06/25 29,146 29,394 28,469 28,498 2,292
2010/06/24 31,483 32,079 30,339 30,339 2,429
2010/06/23 31,433 33,024 31,383 31,980 2,113
2010/06/22 33,422 33,821 32,627 32,726 2,640
2010/06/21 32,527 34,716 32,527 34,119 3,024
2010/06/18 34,119 34,567 32,627 32,875 3,406
2010/06/17 37,401 37,750 34,119 34,616 6,476
2010/06/16 36,854 39,540 36,008 36,754 16,469
2010/06/15 33,821 35,810 33,821 35,313 6,498
2010/06/14 33,522 35,213 33,224 33,572 4,353
2010/06/11 32,875 35,810 32,627 32,825 9,510
2010/06/10 32,726 33,323 31,781 32,478 2,417
2010/06/09 34,069 34,616 31,930 32,030 3,302
2010/06/08 32,726 36,208 31,732 34,119 8,469
2010/06/07 33,024 33,821 31,333 32,726 4,024
2010/06/04 34,815 36,208 34,218 35,014 5,259
2010/06/03 36,805 37,550 34,616 35,313 6,893
2010/06/02 39,788 42,276 33,572 35,313 23,545
2010/06/01 30,389 36,854 30,140 36,854 6,935
2010/05/31 28,817 30,986 28,270 29,892 4,300
2010/05/28 31,333 31,781 28,668 28,946 5,192
2010/05/27 27,255 30,936 27,056 29,742 6,599
2010/05/26 30,339 30,936 24,928 28,747 8,288
2010/05/25 34,765 35,959 28,349 29,344 10,798
2010/05/24 34,964 36,605 33,770 34,516 9,643
2010/05/21 32,825 35,810 31,035 32,875 13,490
2010/05/20 32,925 38,197 30,190 30,836 15,567
2010/05/19 29,742 38,296 29,146 34,318 22,458
2010/05/18 27,852 31,830 27,265 31,830 17,065
2010/05/17 26,360 28,409 24,281 26,857 9,383
2010/05/14 23,874 29,841 23,256 28,647 19,596
2010/05/13 23,972 24,868 22,371 24,868 5,967
2010/05/12 24,838 26,579 22,371 22,480 13,174
2010/05/11 32,825 34,019 26,360 27,344 7,134
2010/05/10 33,621 34,019 30,886 31,632 5,922
2010/05/07 31,135 33,124 30,190 32,229 12,354
2010/05/06 39,888 42,773 35,362 36,507 6,817
2010/04/30 44,016 44,911 39,291 39,988 7,239
2010/04/28 45,260 45,359 41,728 41,928 7,330
2010/04/27 46,552 48,144 45,359 45,359 11,261
2010/04/26 49,636 49,636 44,911 49,636 18,419
2010/04/23 45,060 45,955 42,077 42,674 7,762
2010/04/22 49,636 49,735 44,365 45,955 13,319
2010/04/21 42,674 51,029 38,396 49,189 33,264
2010/04/20 63,960 63,960 44,066 44,066 17,433
2010/04/19 54,013 54,013 54,013 54,013 1,776
2010/04/16 47,050 47,050 47,050 47,050 1,259
2010/04/15 38,694 40,087 38,496 40,087 6,018
2010/04/14 30,836 33,124 30,140 33,124 19,127
2010/04/13 28,150 28,150 28,150 28,150 1,881
2010/04/12 23,177 23,177 23,177 23,177 1,379
2010/04/09 19,198 19,198 17,915 19,198 11,224
2010/04/08 12,931 15,657 12,733 15,219 6,133
2010/04/07 11,976 12,931 11,976 12,733 1,490
2010/04/06 10,942 12,931 10,942 11,668 561
2010/04/05 10,942 10,942 10,156 10,544 220
2010/04/02 10,683 10,931 10,285 10,931 39
2010/04/01 10,743 10,922 10,743 10,743 189
2010/03/31 10,593 10,693 10,444 10,644 63
2010/03/30 10,325 10,703 9,967 10,593 104
2010/03/29 10,245 10,444 10,245 10,375 36
2010/03/26 10,495 10,842 10,206 10,206 120
2010/03/25 10,803 10,942 10,345 10,942 157
2010/03/24 10,245 10,942 9,957 10,842 206
2010/03/23 9,947 10,345 9,928 10,047 199
2010/03/19 9,838 9,937 9,698 9,887 119
2010/03/18 9,669 9,828 9,669 9,728 38
2010/03/17 9,718 9,917 9,619 9,917 51
2010/03/16 9,560 9,718 9,560 9,718 63
2010/03/15 9,748 9,748 9,549 9,688 144
2010/03/12 9,669 9,669 9,509 9,639 42
2010/03/11 9,917 9,917 9,649 9,649 14
2010/03/10 9,748 9,788 9,649 9,649 7
2010/03/09 9,549 9,898 9,549 9,788 30
2010/03/08 9,480 9,639 9,480 9,549 142
2010/03/05 9,590 9,828 9,590 9,779 56
2010/03/04 10,245 10,245 9,450 9,669 244
2010/03/03 10,345 10,395 10,245 10,395 22
2010/03/02 10,743 11,141 10,455 10,455 216
2010/03/01 9,847 10,444 9,847 10,444 199
2010/02/26 9,579 9,698 9,350 9,698 88
2010/02/25 9,490 9,549 9,480 9,549 6
2010/02/24 9,499 9,599 9,499 9,599 42
2010/02/23 9,469 9,549 9,469 9,549 26
2010/02/22 9,649 9,649 9,499 9,499 12
2010/02/19 9,798 9,996 9,499 9,499 89
2010/02/18 9,649 9,887 9,649 9,887 58
2010/02/17 9,450 9,748 9,390 9,688 62
2010/02/16 9,331 9,529 9,331 9,529 12
2010/02/15 9,499 9,539 9,430 9,539 17
2010/02/12 9,539 9,569 9,450 9,569 26
2010/02/10 9,509 9,698 9,400 9,688 25
2010/02/08 9,520 9,649 9,350 9,639 20
2010/02/05 9,499 9,649 9,469 9,649 13
2010/02/04 9,658 9,658 9,549 9,649 4
2010/02/03 9,639 9,639 9,629 9,629 14
2010/02/02 9,509 9,698 9,450 9,549 26
2010/02/01 9,698 9,698 9,460 9,629 87
2010/01/29 9,649 9,649 9,450 9,649 102
2010/01/28 9,450 9,649 9,450 9,649 31
2010/01/27 9,450 9,599 9,450 9,599 123
2010/01/26 9,469 9,728 9,469 9,728 12
2010/01/25 9,738 9,738 9,599 9,728 10
2010/01/22 9,599 9,738 9,599 9,738 46
2010/01/21 9,619 9,738 9,619 9,738 47
2010/01/20 9,539 9,658 9,499 9,509 49
2010/01/19 9,480 9,688 9,469 9,688 24
2010/01/18 9,658 9,669 9,499 9,599 97
2010/01/15 9,947 9,947 9,649 9,738 158
2010/01/14 9,698 9,947 9,679 9,947 30
2010/01/13 9,718 10,036 9,718 10,036 13
2010/01/12 9,947 10,057 9,698 10,047 27
2010/01/08 9,987 10,047 9,887 10,047 37
2010/01/07 10,096 10,096 10,047 10,096 11
2010/01/06 9,957 10,136 9,957 10,136 7
2010/01/05 9,977 10,166 9,957 10,036 11
2010/01/04 10,087 10,544 9,937 9,957 120

このページの先頭へ