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
2011/12/30 10,146 10,245 9,957 10,096 178
2011/12/29 9,798 10,245 9,748 10,136 275
2011/12/28 10,047 10,146 9,947 9,947 308
2011/12/27 10,096 10,245 10,096 10,176 90
2011/12/26 10,395 10,444 10,087 10,245 319
2011/12/22 10,514 10,852 10,444 10,495 123
2011/12/21 10,733 10,882 10,714 10,743 129
2011/12/20 10,714 10,753 10,444 10,743 54
2011/12/19 10,723 10,743 10,355 10,714 139
2011/12/16 10,495 10,803 10,455 10,663 207
2011/12/15 11,101 11,439 10,525 10,693 362
2011/12/14 11,539 11,688 10,942 11,390 359
2011/12/13 10,793 11,837 10,345 11,270 573
2011/12/12 10,345 10,942 10,345 10,942 202
2011/12/09 10,146 10,404 9,967 10,146 170
2011/12/08 10,444 10,484 10,166 10,266 175
2011/12/07 10,455 10,782 10,245 10,355 161
2011/12/06 10,793 10,793 10,335 10,335 430
2011/12/05 10,136 10,822 10,126 10,782 497
2011/12/02 9,917 10,146 9,917 10,007 150
2011/12/01 10,245 10,245 9,947 10,236 177
2011/11/30 10,146 10,146 9,847 10,096 88
2011/11/29 9,957 10,295 9,748 9,947 330
2011/11/28 9,738 10,146 9,738 9,947 128
2011/11/25 9,847 9,947 9,590 9,728 163
2011/11/24 9,709 9,847 9,698 9,847 56
2011/11/22 9,898 9,947 9,728 9,947 88
2011/11/21 9,947 9,947 9,798 9,928 60
2011/11/18 9,698 10,096 9,698 9,996 107
2011/11/17 9,728 10,146 9,728 9,996 197
2011/11/16 9,907 9,907 9,590 9,688 55
2011/11/15 9,807 9,928 9,679 9,928 46
2011/11/14 9,649 10,096 9,590 9,818 188
2011/11/11 9,748 9,996 9,371 9,947 138
2011/11/10 9,738 9,847 9,350 9,847 120
2011/11/09 9,947 10,236 9,898 9,967 42
2011/11/08 10,126 10,385 9,947 10,047 91
2011/11/07 10,047 10,444 9,947 10,295 166
2011/11/04 9,937 10,196 9,898 10,047 99
2011/11/02 9,947 10,017 9,847 10,017 124
2011/11/01 10,644 10,644 10,047 10,066 102
2011/10/31 10,395 10,444 9,947 10,425 136
2011/10/28 10,196 10,245 9,996 10,047 107
2011/10/27 9,868 10,146 9,847 10,136 93
2011/10/26 9,947 9,977 9,818 9,947 121
2011/10/25 10,196 10,196 9,868 9,947 78
2011/10/24 10,345 10,345 9,798 9,898 115
2011/10/21 9,758 10,117 9,748 10,047 38
2011/10/20 10,245 10,245 9,779 9,907 106
2011/10/19 10,375 10,464 10,106 10,245 159
2011/10/18 10,146 10,444 10,096 10,146 91
2011/10/17 10,156 10,474 10,146 10,395 89
2011/10/14 10,306 10,434 9,957 10,355 205
2011/10/13 9,847 10,942 9,847 10,007 681
2011/10/12 9,400 9,928 9,152 9,738 229
2011/10/11 9,310 9,450 9,161 9,161 69
2011/10/07 9,241 9,320 9,052 9,082 171
2011/10/06 9,152 9,250 9,101 9,201 76
2011/10/05 9,430 9,450 9,052 9,211 101
2011/10/04 9,360 9,390 9,152 9,350 254
2011/10/03 9,828 9,828 9,301 9,450 160
2011/09/30 9,430 9,549 9,280 9,529 175
2011/09/29 9,171 9,440 9,131 9,241 351
2011/09/28 9,619 9,619 9,250 9,280 693
2011/09/27 9,758 9,937 9,499 9,549 221
2011/09/26 9,649 9,947 9,430 9,430 614
2011/09/22 10,087 10,196 9,669 9,669 727
2011/09/21 10,544 10,544 10,106 10,106 475
2011/09/20 10,444 10,644 10,295 10,544 191
2011/09/16 10,444 11,052 10,444 10,733 251
2011/09/15 10,942 11,052 10,355 10,355 219
2011/09/14 11,071 11,091 10,793 10,793 139
2011/09/13 11,250 11,320 11,052 11,320 135
2011/09/12 11,280 11,339 11,241 11,260 116
2011/09/09 11,390 11,579 11,390 11,579 53
2011/09/08 11,747 11,837 11,339 11,549 148
2011/09/07 11,827 11,827 11,638 11,827 60
2011/09/06 11,927 11,927 11,460 11,866 55
2011/09/05 11,688 12,055 11,688 11,897 56
2011/09/02 11,897 12,026 11,649 11,887 280
2011/09/01 12,384 12,414 11,877 11,887 243
2011/08/31 11,887 12,116 11,837 12,026 163
2011/08/30 11,787 11,936 11,777 11,877 115
2011/08/29 11,698 11,837 11,339 11,777 87
2011/08/26 11,936 11,936 11,658 11,827 36
2011/08/25 11,539 11,936 11,539 11,936 134
2011/08/24 11,649 11,936 11,638 11,638 141
2011/08/23 11,837 11,927 11,509 11,588 123
2011/08/22 11,439 12,096 11,439 11,439 216
2011/08/19 11,649 12,026 11,539 11,847 288
2011/08/18 12,026 12,185 11,738 11,857 77
2011/08/17 12,036 12,176 11,936 11,936 91
2011/08/16 12,185 12,185 11,936 12,116 185
2011/08/15 12,185 12,185 11,738 12,076 226
2011/08/12 11,837 11,936 11,588 11,638 105
2011/08/11 11,190 11,738 11,141 11,439 118
2011/08/10 11,738 11,827 11,519 11,628 359
2011/08/09 10,057 11,241 10,057 11,190 1,413
2011/08/08 12,125 12,125 11,847 11,847 316
2011/08/05 12,344 12,344 11,936 12,185 954
2011/08/04 12,384 12,852 12,384 12,703 137
2011/08/03 12,563 12,573 12,335 12,414 582
2011/08/02 12,712 13,031 12,712 12,773 103
2011/08/01 13,031 13,230 12,673 12,961 175
2011/07/29 12,801 12,931 12,633 12,882 429
2011/07/28 12,832 13,031 12,733 12,801 407
2011/07/27 13,379 13,419 13,130 13,419 239
2011/07/26 13,428 13,528 13,379 13,508 162
2011/07/25 13,727 13,727 13,528 13,528 151
2011/07/22 13,628 13,916 13,528 13,727 263
2011/07/21 13,927 13,927 13,528 13,528 105
2011/07/20 13,668 13,846 13,489 13,777 159
2011/07/19 13,419 13,677 13,419 13,479 157
2011/07/15 13,628 13,727 13,438 13,647 140
2011/07/14 13,628 13,727 13,628 13,628 298
2011/07/13 13,657 13,876 13,628 13,767 289
2011/07/12 14,135 14,254 13,647 13,886 657
2011/07/11 14,125 14,463 14,125 14,274 657
2011/07/08 13,986 14,225 13,727 14,016 268
2011/07/07 14,144 14,144 13,697 14,115 521
2011/07/06 14,513 14,513 14,125 14,135 574
2011/07/05 14,662 14,741 14,125 14,433 600
2011/07/04 14,294 14,722 14,076 14,563 740
2011/07/01 14,144 14,573 13,857 14,225 1,080
2011/06/30 13,767 15,418 13,479 13,846 5,004
2011/06/29 13,220 13,727 13,060 13,468 337
2011/06/28 12,892 13,330 12,822 13,209 150
2011/06/27 13,031 13,190 12,832 12,901 224
2011/06/24 12,603 14,125 12,603 12,792 750
2011/06/23 12,722 12,882 12,563 12,633 166
2011/06/22 12,822 12,822 12,533 12,733 340
2011/06/21 12,733 12,922 12,533 12,782 317
2011/06/20 12,742 12,981 12,733 12,752 317
2011/06/17 12,773 12,931 12,733 12,742 559
2011/06/16 12,752 12,991 12,733 12,742 313
2011/06/15 12,722 13,130 12,643 12,733 272
2011/06/14 12,544 13,011 12,544 12,703 156
2011/06/13 12,892 13,160 12,832 12,931 106
2011/06/10 13,130 13,230 12,901 12,901 194
2011/06/09 13,330 13,330 12,892 12,892 282
2011/06/08 13,330 13,558 12,882 13,309 244
2011/06/07 12,832 13,180 12,773 12,922 94
2011/06/06 13,239 13,727 12,822 12,862 367
2011/06/03 14,225 14,225 13,458 13,578 743
2011/06/02 13,668 14,324 13,657 14,225 737
2011/06/01 13,727 14,612 13,587 14,513 2,682
2011/05/31 13,220 13,578 12,762 13,578 404
2011/05/30 13,120 13,230 12,822 13,220 197
2011/05/27 12,931 12,931 12,703 12,822 231
2011/05/26 13,389 13,389 12,832 13,279 318
2011/05/25 12,454 13,617 12,454 13,170 582
2011/05/24 12,335 12,742 12,136 12,742 162
2011/05/23 12,593 12,822 12,285 12,384 324
2011/05/20 12,673 12,931 12,673 12,822 380
2011/05/19 12,892 12,922 12,643 12,742 294
2011/05/18 12,981 13,120 12,832 12,862 367
2011/05/17 13,031 13,130 12,712 13,001 504
2011/05/16 13,279 14,025 12,931 12,981 767
2011/05/13 14,035 14,254 13,538 13,876 757
2011/05/12 14,522 14,702 13,927 14,025 486
2011/05/11 14,225 14,493 14,174 14,354 588
2011/05/10 14,085 14,125 13,657 14,125 988
2011/05/09 15,070 15,349 13,827 14,254 1,476
2011/05/06 16,035 16,681 14,930 15,030 4,040
2011/05/02 13,409 15,797 13,060 15,797 7,481
2011/04/28 12,812 14,025 12,812 12,812 3,223
2011/04/27 12,136 12,484 12,055 12,434 302
2011/04/26 11,987 12,225 11,976 12,036 146
2011/04/25 12,215 12,325 11,936 12,274 630
2011/04/22 12,712 12,712 12,225 12,434 967
2011/04/21 13,289 13,330 12,882 13,120 481
2011/04/20 12,832 13,398 12,584 13,289 432
2011/04/19 12,544 12,862 12,444 12,832 224
2011/04/18 12,882 13,041 12,733 12,941 323
2011/04/15 12,523 12,922 12,344 12,733 410
2011/04/14 12,414 12,554 12,125 12,523 384
2011/04/13 11,936 12,663 11,658 12,414 845
2011/04/12 12,733 12,733 11,936 12,036 510
2011/04/11 12,434 12,742 12,304 12,682 443
2011/04/08 12,434 12,782 12,304 12,484 480
2011/04/07 12,762 12,931 12,584 12,882 297
2011/04/06 12,931 13,120 12,633 12,951 565
2011/04/05 13,279 13,458 13,011 13,011 504
2011/04/04 13,548 13,677 13,458 13,458 439
2011/04/01 13,927 13,976 13,398 13,498 689
2011/03/31 13,319 13,677 13,031 13,339 534
2011/03/30 12,931 13,727 12,742 13,279 478
2011/03/29 13,319 13,319 12,484 13,130 605
2011/03/28 13,200 13,419 12,931 13,031 531
2011/03/25 13,508 13,927 13,130 13,428 997
2011/03/24 14,025 14,205 13,548 13,697 853
2011/03/23 14,046 14,801 13,946 14,225 1,424
2011/03/22 14,722 14,722 13,528 14,324 2,318
2011/03/18 11,350 13,727 11,350 12,931 3,928
2011/03/17 10,047 11,618 9,649 10,942 4,526
2011/03/16 9,599 11,290 8,952 9,947 12,158
2011/03/15 10,942 10,942 10,942 10,942 315
2011/03/14 14,921 14,921 14,921 14,921 255
2011/03/11 18,700 19,019 18,581 18,900 655
2011/03/10 19,696 19,795 19,198 19,297 412
2011/03/09 19,875 19,943 19,397 19,745 372
2011/03/08 19,875 19,994 19,416 19,656 293
2011/03/07 19,894 20,202 19,218 19,884 650
2011/03/04 20,193 20,690 19,696 19,795 635
2011/03/03 19,884 20,531 19,696 19,994 892
2011/03/02 19,198 19,795 19,198 19,745 540
2011/03/01 20,133 20,133 19,397 19,745 425
2011/02/28 19,168 19,665 18,919 19,665 615
2011/02/25 18,711 19,099 18,651 19,049 472
2011/02/24 19,248 19,446 18,581 18,602 1,103
2011/02/23 19,148 19,994 19,148 19,576 954
2011/02/22 20,978 21,048 19,516 20,143 1,906
2011/02/21 20,342 22,221 20,202 21,227 4,962
2011/02/18 19,497 20,083 19,297 20,073 933
2011/02/17 19,884 19,884 19,227 19,278 622
2011/02/16 19,348 19,486 19,118 19,486 528
2011/02/15 19,357 19,357 19,059 19,178 610
2011/02/14 19,337 19,507 19,099 19,357 594
2011/02/10 19,894 19,894 19,178 19,337 960
2011/02/09 19,845 21,286 19,646 20,202 1,521
2011/02/08 19,198 19,686 18,999 19,526 708
2011/02/07 19,208 19,318 18,800 18,999 1,473
2011/02/04 19,397 19,864 19,348 19,705 988
2011/02/03 20,690 20,839 19,367 19,367 3,394
2011/02/02 19,099 22,212 19,099 20,948 7,866
2011/02/01 19,795 20,043 19,596 19,616 1,260
2011/01/31 19,397 20,342 18,502 19,049 2,804
2011/01/28 20,988 21,188 19,696 19,815 2,929
2011/01/27 21,188 21,575 20,909 20,969 1,087
2011/01/26 21,386 21,774 21,267 21,337 1,681
2011/01/25 21,118 22,809 21,118 22,391 3,067
2011/01/24 20,988 21,785 20,969 21,446 2,024
2011/01/21 22,779 22,829 20,889 20,969 3,235
2011/01/20 23,127 23,256 22,033 22,083 2,843
2011/01/19 23,874 23,874 21,904 22,451 7,068
2011/01/18 24,868 25,166 23,853 24,221 2,052
2011/01/17 25,863 25,863 25,256 25,276 1,065
2011/01/14 25,863 26,549 25,564 25,714 1,946
2011/01/13 26,280 26,360 25,245 25,445 2,514
2011/01/12 26,847 27,195 26,121 26,539 2,117
2011/01/11 27,255 27,255 26,171 26,728 2,043
2011/01/07 28,449 28,618 27,195 27,215 4,308
2011/01/06 27,554 29,503 27,195 28,847 7,469
2011/01/05 26,658 27,842 26,658 27,136 1,427
2011/01/04 27,155 27,931 26,460 27,155 2,353

このページの先頭へ