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 |
---|---|---|---|---|---|
2013/12/30 | 271 | 285 | 264 | 277 | 1,194,931 |
2013/12/27 | 280 | 309 | 269 | 276 | 3,509,289 |
2013/12/26 | 265 | 267 | 245 | 248 | 788,176 |
2013/12/25 | 252 | 270 | 247 | 257 | 1,054,940 |
2013/12/24 | 252 | 278 | 247 | 259 | 2,876,325 |
2013/12/20 | 246 | 326 | 239 | 292 | 8,030,560 |
2013/12/19 | 266 | 272 | 236 | 246 | 1,989,015 |
2013/12/18 | 268 | 283 | 247 | 265 | 2,371,336 |
2013/12/17 | 287 | 315 | 256 | 268 | 3,459,622 |
2013/12/16 | 420 | 425 | 289 | 319 | 8,063,605 |
2013/12/13 | 368 | 368 | 368 | 368 | 1,919,420 |
2013/12/12 | 265 | 289 | 255 | 289 | 3,901,825 |
2013/12/11 | 160 | 209 | 157 | 209 | 420,574 |
2013/12/10 | 156 | 160 | 155 | 159 | 197,970 |
2013/12/09 | 163 | 167 | 155 | 156 | 317,633 |
2013/12/06 | 162 | 164 | 161 | 163 | 87,720 |
2013/12/05 | 169 | 169 | 163 | 163 | 164,224 |
2013/12/04 | 166 | 177 | 165 | 167 | 434,293 |
2013/12/04 | 1 -> 1.13 分割 | ||||
2013/12/03 | 179 | 180 | 174 | 179 | 479,233 |
2013/12/02 | 178 | 183 | 177 | 181 | 448,370 |
2013/11/29 | 184 | 185 | 179 | 182 | 559,357 |
2013/11/28 | 199 | 199 | 190 | 192 | 691,254 |
2013/11/27 | 208 | 222 | 206 | 209 | 710,154 |
2013/11/26 | 200 | 207 | 195 | 207 | 231,926 |
2013/11/25 | 202 | 204 | 194 | 199 | 378,199 |
2013/11/22 | 213 | 216 | 203 | 206 | 631,237 |
2013/11/21 | 247 | 256 | 211 | 214 | 2,683,283 |
2013/11/20 | 192 | 240 | 192 | 240 | 5,389,890 |
2013/11/19 | 197 | 197 | 188 | 190 | 283,599 |
2013/11/18 | 189 | 211 | 186 | 195 | 1,530,993 |
2013/11/15 | 185 | 192 | 182 | 182 | 270,832 |
2013/11/14 | 169 | 192 | 169 | 185 | 877,036 |
2013/11/13 | 167 | 172 | 167 | 170 | 74,393 |
2013/11/12 | 173 | 177 | 166 | 168 | 339,092 |
2013/11/11 | 166 | 208 | 159 | 173 | 1,734,066 |
2013/11/08 | 168 | 168 | 163 | 163 | 107,569 |
2013/11/07 | 170 | 171 | 167 | 167 | 62,028 |
2013/11/06 | 171 | 172 | 168 | 170 | 50,366 |
2013/11/05 | 170 | 172 | 166 | 169 | 71,076 |
2013/11/01 | 174 | 174 | 165 | 168 | 189,301 |
2013/10/31 | 168 | 187 | 168 | 178 | 987,620 |
2013/10/30 | 179 | 179 | 164 | 164 | 342,309 |
2013/10/29 | 180 | 180 | 176 | 177 | 99,526 |
2013/10/28 | 180 | 181 | 175 | 176 | 245,498 |
2013/10/25 | 183 | 186 | 182 | 184 | 372,368 |
2013/10/24 | 190 | 196 | 188 | 193 | 146,776 |
2013/10/23 | 198 | 199 | 190 | 190 | 411,475 |
2013/10/22 | 198 | 208 | 196 | 197 | 475,011 |
2013/10/21 | 199 | 232 | 190 | 204 | 2,763,809 |
2013/10/18 | 195 | 199 | 187 | 194 | 386,342 |
2013/10/17 | 207 | 207 | 194 | 197 | 385,337 |
2013/10/16 | 209 | 214 | 201 | 203 | 491,800 |
2013/10/15 | 201 | 227 | 200 | 215 | 2,152,880 |
2013/10/11 | 186 | 204 | 181 | 197 | 889,200 |
2013/10/10 | 182 | 193 | 175 | 178 | 450,783 |
2013/10/09 | 170 | 178 | 168 | 178 | 225,592 |
2013/10/08 | 173 | 182 | 169 | 173 | 457,719 |
2013/10/07 | 193 | 209 | 179 | 182 | 636,866 |
2013/10/04 | 183 | 214 | 175 | 198 | 2,590,191 |
2013/10/03 | 194 | 194 | 171 | 175 | 511,805 |
2013/10/02 | 207 | 210 | 188 | 194 | 496,525 |
2013/10/01 | 215 | 216 | 205 | 207 | 367,543 |
2013/09/30 | 206 | 222 | 206 | 209 | 503,361 |
2013/09/27 | 205 | 234 | 202 | 206 | 958,064 |
2013/09/26 | 211 | 222 | 201 | 205 | 707,540 |
2013/09/25 | 220 | 269 | 206 | 207 | 2,277,941 |
2013/09/24 | 230 | 301 | 224 | 244 | 5,918,484 |
2013/09/20 | 243 | 247 | 216 | 226 | 2,367,012 |
2013/09/19 | 288 | 322 | 234 | 242 | 4,656,212 |
2013/09/18 | 277 | 292 | 261 | 292 | 2,702,183 |
2013/09/17 | 213 | 213 | 213 | 213 | 111,489 |
2013/09/13 | 114 | 163 | 113 | 163 | 2,266,983 |
2013/09/12 | 113 | 115 | 113 | 113 | 9,752 |
2013/09/11 | 114 | 115 | 114 | 114 | 29,556 |
2013/09/10 | 113 | 114 | 112 | 114 | 21,715 |
2013/09/09 | 112 | 113 | 112 | 113 | 32,773 |
2013/09/06 | 113 | 113 | 110 | 111 | 46,546 |
2013/09/05 | 112 | 113 | 112 | 112 | 13,572 |
2013/09/04 | 112 | 113 | 111 | 113 | 11,461 |
2013/09/03 | 113 | 113 | 111 | 112 | 11,863 |
2013/09/02 | 113 | 113 | 111 | 111 | 36,292 |
2013/08/30 | 110 | 112 | 108 | 111 | 72,383 |
2013/08/29 | 111 | 111 | 109 | 109 | 9,852 |
2013/08/28 | 111 | 111 | 110 | 110 | 23,926 |
2013/08/27 | 112 | 113 | 112 | 113 | 12,667 |
2013/08/26 | 111 | 112 | 110 | 110 | 18,297 |
2013/08/23 | 112 | 113 | 110 | 110 | 74,896 |
2013/08/22 | 112 | 112 | 109 | 111 | 139,035 |
2013/08/21 | 114 | 115 | 112 | 114 | 26,540 |
2013/08/20 | 114 | 115 | 112 | 112 | 36,593 |
2013/08/19 | 114 | 114 | 113 | 114 | 27,445 |
2013/08/16 | 114 | 115 | 113 | 115 | 39,408 |
2013/08/15 | 113 | 116 | 113 | 116 | 31,165 |
2013/08/14 | 114 | 116 | 114 | 115 | 22,921 |
2013/08/13 | 113 | 116 | 109 | 114 | 92,992 |
2013/08/12 | 115 | 118 | 110 | 113 | 66,451 |
2013/08/09 | 118 | 119 | 114 | 117 | 52,176 |
2013/08/08 | 117 | 120 | 114 | 116 | 101,738 |
2013/08/07 | 119 | 121 | 118 | 119 | 35,990 |
2013/08/06 | 122 | 122 | 117 | 120 | 142,453 |
2013/08/05 | 121 | 124 | 119 | 120 | 234,942 |
2013/08/02 | 131 | 135 | 127 | 131 | 241,879 |
2013/08/01 | 129 | 134 | 120 | 134 | 395,692 |
2013/07/31 | 114 | 134 | 112 | 131 | 702,212 |
2013/07/30 | 110 | 115 | 110 | 113 | 38,202 |
2013/07/29 | 115 | 115 | 109 | 111 | 168,290 |
2013/07/26 | 120 | 120 | 114 | 117 | 46,647 |
2013/07/25 | 121 | 121 | 119 | 120 | 16,286 |
2013/07/24 | 122 | 122 | 118 | 121 | 27,043 |
2013/07/23 | 121 | 124 | 121 | 122 | 47,250 |
2013/07/22 | 118 | 122 | 116 | 121 | 59,012 |
2013/07/19 | 118 | 119 | 114 | 118 | 55,292 |
2013/07/18 | 114 | 119 | 113 | 118 | 62,933 |
2013/07/17 | 115 | 115 | 111 | 113 | 57,806 |
2013/07/16 | 115 | 115 | 114 | 115 | 21,815 |
2013/07/12 | 116 | 116 | 113 | 114 | 23,022 |
2013/07/11 | 115 | 116 | 114 | 116 | 37,498 |
2013/07/10 | 116 | 116 | 114 | 116 | 24,831 |
2013/07/09 | 115 | 116 | 114 | 116 | 15,582 |
2013/07/08 | 118 | 118 | 114 | 114 | 42,324 |
2013/07/05 | 115 | 118 | 114 | 116 | 63,335 |
2013/07/04 | 114 | 115 | 112 | 115 | 47,451 |
2013/07/03 | 112 | 115 | 111 | 114 | 53,583 |
2013/07/02 | 109 | 112 | 109 | 111 | 33,779 |
2013/07/01 | 111 | 111 | 109 | 109 | 37,800 |
2013/06/28 | 108 | 110 | 106 | 108 | 50,969 |
2013/06/27 | 104 | 106 | 101 | 105 | 32,673 |
2013/06/26 | 110 | 112 | 102 | 103 | 55,996 |
2013/06/25 | 113 | 113 | 109 | 109 | 13,170 |
2013/06/24 | 115 | 115 | 112 | 112 | 23,223 |
2013/06/21 | 112 | 115 | 112 | 113 | 20,508 |
2013/06/20 | 115 | 117 | 115 | 117 | 13,672 |
2013/06/19 | 119 | 119 | 116 | 117 | 30,059 |
2013/06/18 | 116 | 119 | 115 | 117 | 46,446 |
2013/06/17 | 109 | 115 | 109 | 114 | 31,165 |
2013/06/14 | 107 | 109 | 107 | 109 | 21,112 |
2013/06/13 | 109 | 109 | 102 | 105 | 69,668 |
2013/06/12 | 105 | 109 | 104 | 109 | 24,429 |
2013/06/11 | 106 | 109 | 106 | 109 | 29,958 |
2013/06/10 | 103 | 106 | 102 | 106 | 79,319 |
2013/06/07 | 107 | 107 | 97 | 98 | 300,790 |
2013/06/06 | 115 | 118 | 109 | 110 | 42,726 |
2013/06/05 | 119 | 120 | 115 | 116 | 33,175 |
2013/06/04 | 114 | 120 | 113 | 119 | 78,917 |
2013/06/03 | 117 | 118 | 114 | 114 | 35,387 |
2013/05/31 | 116 | 119 | 114 | 116 | 42,022 |
2013/05/30 | 117 | 118 | 114 | 115 | 42,223 |
2013/05/29 | 114 | 117 | 114 | 115 | 30,159 |
2013/05/28 | 111 | 115 | 111 | 113 | 6,635 |
2013/05/27 | 111 | 114 | 110 | 113 | 18,196 |
2013/05/24 | 115 | 120 | 109 | 114 | 103,849 |
2013/05/23 | 123 | 126 | 109 | 111 | 138,130 |
2013/05/22 | 126 | 126 | 123 | 123 | 63,134 |
2013/05/21 | 126 | 127 | 123 | 125 | 66,049 |
2013/05/20 | 122 | 126 | 122 | 126 | 62,329 |
2013/05/17 | 119 | 124 | 116 | 122 | 38,202 |
2013/05/16 | 125 | 128 | 106 | 114 | 279,377 |
2013/05/15 | 139 | 140 | 120 | 125 | 271,736 |
2013/05/14 | 141 | 143 | 137 | 139 | 73,891 |
2013/05/13 | 141 | 148 | 139 | 140 | 319,991 |
2013/05/10 | 135 | 145 | 135 | 140 | 370,056 |
2013/05/09 | 136 | 137 | 133 | 135 | 103,547 |
2013/05/08 | 134 | 139 | 133 | 135 | 126,670 |
2013/05/07 | 132 | 133 | 130 | 133 | 46,043 |
2013/05/02 | 128 | 134 | 128 | 130 | 41,620 |
2013/05/01 | 131 | 134 | 126 | 129 | 76,806 |
2013/04/30 | 130 | 136 | 128 | 133 | 62,832 |
2013/04/26 | 135 | 135 | 128 | 128 | 160,951 |
2013/04/25 | 137 | 139 | 135 | 135 | 70,875 |
2013/04/24 | 132 | 142 | 132 | 140 | 167,586 |
2013/04/23 | 135 | 138 | 131 | 134 | 132,098 |
2013/04/22 | 139 | 141 | 131 | 134 | 256,556 |
2013/04/19 | 126 | 146 | 126 | 139 | 1,173,805 |
2013/04/18 | 121 | 132 | 120 | 122 | 448,672 |
2013/04/17 | 119 | 121 | 119 | 119 | 13,270 |
2013/04/16 | 118 | 119 | 117 | 119 | 31,466 |
2013/04/15 | 122 | 124 | 118 | 120 | 83,240 |
2013/04/12 | 116 | 127 | 116 | 121 | 276,260 |
2013/04/11 | 116 | 117 | 113 | 116 | 60,017 |
2013/04/10 | 116 | 119 | 112 | 115 | 73,589 |
2013/04/09 | 118 | 121 | 116 | 117 | 59,314 |
2013/04/08 | 115 | 117 | 113 | 117 | 36,593 |
2013/04/05 | 115 | 116 | 114 | 116 | 55,694 |
2013/04/04 | 111 | 114 | 111 | 114 | 81,833 |
2013/04/03 | 113 | 114 | 110 | 112 | 53,885 |
2013/04/02 | 113 | 114 | 110 | 111 | 57,303 |
2013/04/01 | 120 | 120 | 110 | 115 | 79,420 |
2013/03/29 | 121 | 121 | 118 | 120 | 33,276 |
2013/03/28 | 118 | 121 | 118 | 120 | 57,906 |
2013/03/27 | 119 | 119 | 117 | 118 | 22,117 |
2013/03/26 | 121 | 121 | 119 | 119 | 40,213 |
2013/03/25 | 121 | 123 | 121 | 121 | 28,651 |
2013/03/22 | 121 | 121 | 119 | 121 | 27,847 |
2013/03/21 | 121 | 122 | 120 | 120 | 50,165 |
2013/03/19 | 120 | 120 | 118 | 120 | 80,727 |
2013/03/18 | 121 | 121 | 117 | 119 | 46,345 |
2013/03/15 | 121 | 122 | 119 | 121 | 62,631 |
2013/03/14 | 119 | 123 | 116 | 118 | 45,641 |
2013/03/13 | 123 | 123 | 116 | 116 | 49,663 |
2013/03/12 | 124 | 126 | 120 | 121 | 63,033 |
2013/03/11 | 129 | 130 | 123 | 126 | 193,322 |
2013/03/08 | 139 | 145 | 125 | 128 | 539,854 |
2013/03/07 | 116 | 133 | 115 | 132 | 826,066 |
2013/03/06 | 110 | 116 | 110 | 116 | 215,941 |
2013/03/05 | 109 | 111 | 108 | 110 | 55,393 |
2013/03/04 | 110 | 110 | 107 | 109 | 82,637 |
2013/03/01 | 108 | 109 | 105 | 109 | 79,018 |
2013/02/28 | 107 | 108 | 106 | 108 | 29,757 |
2013/02/27 | 108 | 108 | 105 | 107 | 75,700 |
2013/02/26 | 107 | 108 | 106 | 108 | 63,737 |
2013/02/25 | 109 | 110 | 108 | 109 | 119,331 |
2013/02/22 | 102 | 119 | 102 | 110 | 1,028,738 |
2013/02/21 | 103 | 104 | 101 | 101 | 47,350 |
2013/02/20 | 101 | 105 | 101 | 103 | 42,625 |
2013/02/19 | 101 | 102 | 99 | 102 | 52,578 |
2013/02/18 | 100 | 100 | 99 | 100 | 29,154 |
2013/02/15 | 102 | 102 | 99 | 100 | 40,916 |
2013/02/14 | 100 | 102 | 100 | 102 | 48,356 |
2013/02/13 | 105 | 105 | 100 | 101 | 146,273 |
2013/02/12 | 107 | 108 | 106 | 106 | 71,779 |
2013/02/08 | 110 | 111 | 108 | 108 | 44,133 |
2013/02/07 | 111 | 111 | 110 | 110 | 34,482 |
2013/02/06 | 111 | 112 | 111 | 112 | 20,609 |
2013/02/05 | 112 | 113 | 111 | 112 | 37,498 |
2013/02/04 | 114 | 114 | 111 | 113 | 118,225 |
2013/02/01 | 114 | 116 | 113 | 114 | 65,748 |
2013/01/31 | 111 | 115 | 111 | 113 | 96,209 |
2013/01/30 | 111 | 111 | 109 | 110 | 45,340 |
2013/01/29 | 110 | 111 | 109 | 110 | 53,382 |
2013/01/28 | 110 | 112 | 109 | 111 | 63,737 |
2013/01/25 | 110 | 111 | 108 | 111 | 44,636 |
2013/01/24 | 111 | 111 | 109 | 110 | 37,197 |
2013/01/23 | 111 | 112 | 110 | 111 | 33,779 |
2013/01/22 | 111 | 113 | 110 | 112 | 50,065 |
2013/01/21 | 111 | 111 | 109 | 111 | 31,366 |
2013/01/18 | 109 | 110 | 108 | 109 | 25,736 |
2013/01/17 | 110 | 110 | 107 | 107 | 57,403 |
2013/01/16 | 111 | 111 | 109 | 110 | 40,615 |
2013/01/15 | 111 | 111 | 110 | 111 | 60,118 |
2013/01/11 | 113 | 113 | 110 | 111 | 46,345 |
2013/01/10 | 111 | 113 | 110 | 110 | 42,223 |
2013/01/09 | 109 | 113 | 109 | 111 | 34,683 |
2013/01/08 | 111 | 113 | 109 | 111 | 62,329 |
2013/01/07 | 107 | 110 | 107 | 110 | 72,483 |
2013/01/04 | 107 | 108 | 106 | 107 | 54,689 |