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 |
---|---|---|---|---|---|
2014/12/30 | 227 | 306 | 224 | 279 | 19,042,400 |
2014/12/29 | 234 | 238 | 225 | 229 | 1,096,600 |
2014/12/26 | 212 | 232 | 212 | 232 | 1,343,100 |
2014/12/25 | 210 | 223 | 209 | 214 | 1,073,100 |
2014/12/24 | 211 | 213 | 207 | 210 | 377,200 |
2014/12/22 | 214 | 220 | 206 | 207 | 938,800 |
2014/12/19 | 204 | 218 | 201 | 214 | 1,330,200 |
2014/12/18 | 205 | 206 | 202 | 204 | 315,300 |
2014/12/17 | 202 | 205 | 200 | 202 | 489,700 |
2014/12/16 | 208 | 211 | 201 | 204 | 1,017,200 |
2014/12/15 | 203 | 242 | 203 | 207 | 5,880,100 |
2014/12/12 | 210 | 214 | 203 | 204 | 656,100 |
2014/12/11 | 206 | 215 | 203 | 207 | 671,900 |
2014/12/10 | 229 | 238 | 209 | 214 | 3,058,200 |
2014/12/09 | 200 | 240 | 199 | 217 | 6,259,300 |
2014/12/08 | 205 | 213 | 197 | 199 | 573,200 |
2014/12/05 | 196 | 202 | 193 | 200 | 325,900 |
2014/12/04 | 198 | 198 | 191 | 193 | 389,000 |
2014/12/03 | 209 | 210 | 195 | 198 | 886,400 |
2014/12/02 | 211 | 220 | 207 | 208 | 1,017,300 |
2014/12/01 | 216 | 242 | 214 | 225 | 3,641,200 |
2014/11/28 | 204 | 213 | 202 | 208 | 1,056,200 |
2014/11/27 | 192 | 205 | 191 | 198 | 685,400 |
2014/11/26 | 188 | 195 | 186 | 191 | 277,600 |
2014/11/25 | 190 | 190 | 187 | 188 | 130,500 |
2014/11/21 | 186 | 191 | 184 | 187 | 228,400 |
2014/11/20 | 190 | 193 | 184 | 186 | 434,500 |
2014/11/19 | 187 | 190 | 183 | 190 | 576,700 |
2014/11/18 | 180 | 187 | 179 | 184 | 292,600 |
2014/11/17 | 182 | 182 | 177 | 179 | 337,300 |
2014/11/14 | 186 | 188 | 182 | 184 | 516,300 |
2014/11/13 | 198 | 201 | 189 | 189 | 732,200 |
2014/11/12 | 223 | 229 | 203 | 204 | 3,372,700 |
2014/11/11 | 182 | 228 | 179 | 213 | 4,980,600 |
2014/11/10 | 180 | 183 | 177 | 179 | 206,500 |
2014/11/07 | 182 | 188 | 180 | 185 | 284,500 |
2014/11/06 | 181 | 188 | 179 | 181 | 372,800 |
2014/11/05 | 175 | 183 | 173 | 183 | 377,600 |
2014/11/04 | 176 | 178 | 172 | 174 | 315,900 |
2014/10/31 | 176 | 178 | 171 | 172 | 354,800 |
2014/10/30 | 180 | 182 | 172 | 177 | 1,007,400 |
2014/10/29 | 205 | 209 | 201 | 202 | 233,600 |
2014/10/28 | 201 | 212 | 196 | 203 | 636,700 |
2014/10/27 | 200 | 203 | 199 | 200 | 155,100 |
2014/10/24 | 204 | 205 | 196 | 197 | 217,000 |
2014/10/23 | 199 | 203 | 198 | 202 | 153,100 |
2014/10/22 | 204 | 205 | 198 | 203 | 210,200 |
2014/10/21 | 196 | 201 | 194 | 197 | 441,600 |
2014/10/20 | 198 | 205 | 196 | 204 | 433,900 |
2014/10/17 | 189 | 199 | 188 | 193 | 338,500 |
2014/10/16 | 188 | 195 | 185 | 189 | 331,000 |
2014/10/15 | 188 | 200 | 186 | 193 | 548,300 |
2014/10/14 | 184 | 190 | 182 | 183 | 658,900 |
2014/10/10 | 201 | 203 | 183 | 190 | 1,092,100 |
2014/10/09 | 215 | 216 | 201 | 201 | 788,800 |
2014/10/08 | 205 | 208 | 203 | 205 | 636,000 |
2014/10/07 | 228 | 240 | 211 | 213 | 2,265,900 |
2014/10/06 | 213 | 219 | 207 | 217 | 543,500 |
2014/10/03 | 222 | 224 | 206 | 213 | 709,600 |
2014/10/02 | 209 | 223 | 205 | 216 | 1,282,700 |
2014/10/01 | 242 | 252 | 229 | 229 | 1,165,600 |
2014/09/30 | 250 | 253 | 228 | 234 | 1,490,300 |
2014/09/29 | 260 | 262 | 249 | 254 | 1,114,300 |
2014/09/26 | 260 | 278 | 248 | 252 | 2,672,800 |
2014/09/25 | 251 | 266 | 247 | 249 | 893,300 |
2014/09/24 | 254 | 275 | 243 | 256 | 2,514,800 |
2014/09/22 | 265 | 268 | 242 | 247 | 1,762,700 |
2014/09/19 | 285 | 299 | 256 | 262 | 2,449,200 |
2014/09/18 | 306 | 334 | 282 | 293 | 3,760,000 |
2014/09/17 | 285 | 307 | 273 | 290 | 2,261,900 |
2014/09/16 | 293 | 324 | 271 | 293 | 4,644,400 |
2014/09/12 | 288 | 345 | 284 | 301 | 10,332,700 |
2014/09/11 | 320 | 360 | 284 | 284 | 10,321,700 |
2014/09/10 | 272 | 344 | 242 | 344 | 10,931,800 |
2014/09/09 | 289 | 321 | 255 | 264 | 16,017,400 |
2014/09/08 | 208 | 241 | 208 | 241 | 2,079,800 |
2014/09/05 | 187 | 194 | 184 | 191 | 933,800 |
2014/09/04 | 180 | 189 | 179 | 184 | 630,400 |
2014/09/03 | 174 | 181 | 174 | 181 | 265,900 |
2014/09/02 | 173 | 185 | 171 | 176 | 664,200 |
2014/09/01 | 174 | 175 | 172 | 174 | 63,700 |
2014/08/29 | 175 | 176 | 171 | 175 | 68,100 |
2014/08/28 | 179 | 179 | 173 | 175 | 140,400 |
2014/08/27 | 170 | 177 | 169 | 177 | 287,300 |
2014/08/26 | 170 | 170 | 167 | 170 | 63,700 |
2014/08/25 | 163 | 172 | 162 | 170 | 170,000 |
2014/08/22 | 164 | 165 | 162 | 165 | 137,900 |
2014/08/21 | 166 | 166 | 163 | 166 | 83,200 |
2014/08/20 | 167 | 167 | 165 | 166 | 92,900 |
2014/08/19 | 168 | 168 | 165 | 167 | 65,100 |
2014/08/18 | 167 | 168 | 163 | 166 | 53,000 |
2014/08/15 | 164 | 166 | 163 | 164 | 19,700 |
2014/08/14 | 166 | 169 | 164 | 164 | 87,800 |
2014/08/13 | 167 | 169 | 165 | 168 | 98,000 |
2014/08/12 | 167 | 168 | 164 | 168 | 95,100 |
2014/08/11 | 160 | 167 | 160 | 166 | 73,200 |
2014/08/08 | 165 | 165 | 157 | 160 | 294,800 |
2014/08/07 | 165 | 167 | 164 | 167 | 117,500 |
2014/08/06 | 170 | 170 | 166 | 166 | 220,100 |
2014/08/05 | 174 | 175 | 170 | 170 | 114,500 |
2014/08/04 | 170 | 176 | 170 | 172 | 174,000 |
2014/08/01 | 171 | 175 | 170 | 173 | 282,500 |
2014/07/31 | 179 | 183 | 178 | 178 | 306,600 |
2014/07/30 | 184 | 186 | 178 | 178 | 633,500 |
2014/07/29 | 206 | 210 | 185 | 185 | 2,022,100 |
2014/07/28 | 187 | 197 | 182 | 196 | 1,213,600 |
2014/07/25 | 178 | 183 | 177 | 182 | 239,200 |
2014/07/24 | 177 | 183 | 176 | 179 | 400,900 |
2014/07/23 | 176 | 178 | 174 | 176 | 149,400 |
2014/07/22 | 176 | 177 | 174 | 174 | 239,700 |
2014/07/18 | 169 | 181 | 168 | 174 | 362,900 |
2014/07/17 | 177 | 177 | 172 | 173 | 166,000 |
2014/07/16 | 182 | 182 | 175 | 176 | 280,500 |
2014/07/15 | 174 | 181 | 173 | 181 | 407,500 |
2014/07/14 | 170 | 173 | 169 | 173 | 127,800 |
2014/07/11 | 166 | 172 | 166 | 170 | 108,700 |
2014/07/10 | 168 | 173 | 166 | 168 | 261,800 |
2014/07/09 | 171 | 172 | 165 | 169 | 298,000 |
2014/07/08 | 175 | 176 | 172 | 173 | 202,100 |
2014/07/07 | 176 | 181 | 175 | 175 | 339,800 |
2014/07/04 | 178 | 178 | 175 | 178 | 237,300 |
2014/07/03 | 175 | 178 | 171 | 174 | 415,100 |
2014/07/02 | 179 | 181 | 176 | 176 | 369,600 |
2014/07/01 | 179 | 186 | 174 | 179 | 1,004,200 |
2014/06/30 | 164 | 181 | 163 | 176 | 808,400 |
2014/06/27 | 171 | 173 | 160 | 163 | 611,700 |
2014/06/26 | 169 | 192 | 166 | 173 | 3,430,000 |
2014/06/25 | 163 | 169 | 160 | 164 | 690,500 |
2014/06/24 | 156 | 159 | 156 | 158 | 177,100 |
2014/06/23 | 156 | 159 | 156 | 156 | 152,800 |
2014/06/20 | 160 | 160 | 156 | 156 | 142,400 |
2014/06/19 | 159 | 160 | 157 | 157 | 243,500 |
2014/06/18 | 158 | 160 | 156 | 159 | 182,600 |
2014/06/17 | 163 | 163 | 155 | 157 | 272,100 |
2014/06/16 | 160 | 165 | 159 | 161 | 281,300 |
2014/06/13 | 158 | 161 | 158 | 160 | 163,200 |
2014/06/12 | 158 | 163 | 157 | 160 | 220,700 |
2014/06/11 | 158 | 161 | 157 | 158 | 140,100 |
2014/06/10 | 164 | 165 | 158 | 160 | 240,800 |
2014/06/09 | 160 | 164 | 159 | 162 | 315,300 |
2014/06/06 | 160 | 160 | 157 | 159 | 95,400 |
2014/06/05 | 162 | 163 | 156 | 158 | 239,800 |
2014/06/04 | 164 | 166 | 159 | 164 | 297,700 |
2014/06/03 | 167 | 168 | 163 | 167 | 259,000 |
2014/06/02 | 166 | 170 | 161 | 163 | 320,900 |
2014/05/30 | 162 | 178 | 161 | 166 | 1,719,500 |
2014/05/29 | 147 | 161 | 147 | 157 | 511,300 |
2014/05/28 | 149 | 149 | 145 | 147 | 176,600 |
2014/05/27 | 154 | 154 | 148 | 149 | 237,600 |
2014/05/26 | 147 | 152 | 141 | 151 | 437,500 |
2014/05/23 | 133 | 158 | 131 | 146 | 1,146,800 |
2014/05/22 | 129 | 138 | 129 | 134 | 254,200 |
2014/05/21 | 126 | 129 | 123 | 129 | 82,200 |
2014/05/20 | 125 | 130 | 125 | 129 | 105,900 |
2014/05/19 | 136 | 137 | 126 | 127 | 198,700 |
2014/05/16 | 138 | 138 | 136 | 136 | 118,600 |
2014/05/15 | 143 | 145 | 136 | 140 | 342,800 |
2014/05/14 | 145 | 147 | 142 | 147 | 153,100 |
2014/05/13 | 153 | 154 | 146 | 146 | 284,700 |
2014/05/12 | 158 | 159 | 147 | 151 | 260,800 |
2014/05/09 | 160 | 167 | 159 | 167 | 79,000 |
2014/05/08 | 158 | 165 | 157 | 162 | 218,900 |
2014/05/07 | 160 | 160 | 155 | 156 | 74,200 |
2014/05/02 | 158 | 161 | 158 | 160 | 41,300 |
2014/05/01 | 155 | 158 | 154 | 158 | 97,500 |
2014/04/30 | 158 | 160 | 154 | 155 | 121,900 |
2014/04/28 | 162 | 162 | 158 | 158 | 91,700 |
2014/04/25 | 166 | 166 | 162 | 162 | 73,500 |
2014/04/24 | 167 | 167 | 164 | 164 | 60,400 |
2014/04/23 | 168 | 170 | 162 | 167 | 267,200 |
2014/04/22 | 171 | 172 | 163 | 163 | 221,900 |
2014/04/21 | 166 | 167 | 164 | 165 | 80,600 |
2014/04/18 | 168 | 169 | 165 | 166 | 131,400 |
2014/04/17 | 167 | 170 | 164 | 166 | 232,000 |
2014/04/16 | 167 | 174 | 162 | 163 | 586,000 |
2014/04/15 | 162 | 162 | 158 | 160 | 74,300 |
2014/04/14 | 157 | 165 | 157 | 157 | 116,900 |
2014/04/11 | 157 | 160 | 154 | 160 | 153,900 |
2014/04/10 | 165 | 168 | 161 | 162 | 91,300 |
2014/04/09 | 165 | 166 | 162 | 163 | 101,700 |
2014/04/08 | 167 | 170 | 164 | 165 | 139,500 |
2014/04/07 | 166 | 170 | 166 | 167 | 113,500 |
2014/04/04 | 175 | 175 | 169 | 171 | 291,200 |
2014/04/03 | 175 | 180 | 172 | 177 | 516,900 |
2014/04/02 | 173 | 173 | 170 | 171 | 175,600 |
2014/04/01 | 171 | 172 | 169 | 171 | 120,400 |
2014/03/31 | 169 | 172 | 167 | 168 | 216,600 |
2014/03/28 | 164 | 167 | 160 | 166 | 183,500 |
2014/03/27 | 156 | 163 | 153 | 163 | 150,800 |
2014/03/26 | 166 | 166 | 161 | 162 | 122,200 |
2014/03/25 | 169 | 173 | 165 | 165 | 171,500 |
2014/03/24 | 168 | 169 | 166 | 166 | 73,500 |
2014/03/20 | 170 | 172 | 163 | 164 | 299,400 |
2014/03/20 | 1 -> 0.95 分割 | ||||
2014/03/19 | 176 | 176 | 167 | 172 | 249,240 |
2014/03/18 | 176 | 178 | 173 | 174 | 167,428 |
2014/03/17 | 177 | 179 | 170 | 171 | 332,654 |
2014/03/14 | 186 | 190 | 177 | 180 | 455,121 |
2014/03/13 | 184 | 206 | 184 | 194 | 2,197,599 |
2014/03/12 | 183 | 186 | 181 | 184 | 221,602 |
2014/03/11 | 189 | 192 | 184 | 187 | 258,252 |
2014/03/10 | 193 | 198 | 183 | 186 | 722,286 |
2014/03/07 | 191 | 222 | 187 | 196 | 5,108,872 |
2014/03/06 | 181 | 192 | 177 | 179 | 1,015,486 |
2014/03/05 | 168 | 175 | 168 | 173 | 264,361 |
2014/03/04 | 162 | 167 | 161 | 165 | 97,733 |
2014/03/03 | 170 | 171 | 159 | 164 | 225,608 |
2014/02/28 | 175 | 177 | 170 | 171 | 189,859 |
2014/02/27 | 185 | 187 | 175 | 177 | 318,835 |
2014/02/26 | 183 | 186 | 180 | 185 | 211,188 |
2014/02/25 | 180 | 193 | 179 | 186 | 672,518 |
2014/02/24 | 174 | 184 | 174 | 178 | 236,022 |
2014/02/21 | 177 | 181 | 175 | 177 | 209,886 |
2014/02/20 | 180 | 181 | 175 | 175 | 152,108 |
2014/02/19 | 181 | 184 | 178 | 179 | 288,894 |
2014/02/18 | 181 | 197 | 179 | 184 | 1,844,818 |
2014/02/17 | 181 | 182 | 166 | 172 | 387,128 |
2014/02/14 | 182 | 182 | 172 | 176 | 289,295 |
2014/02/13 | 186 | 189 | 177 | 180 | 672,418 |
2014/02/12 | 197 | 201 | 195 | 196 | 483,560 |
2014/02/10 | 194 | 204 | 193 | 194 | 498,881 |
2014/02/07 | 196 | 208 | 192 | 194 | 706,164 |
2014/02/06 | 182 | 197 | 181 | 188 | 629,359 |
2014/02/05 | 197 | 198 | 172 | 187 | 800,192 |
2014/02/04 | 167 | 188 | 162 | 172 | 1,258,818 |
2014/02/03 | 214 | 223 | 200 | 200 | 898,126 |
2014/01/31 | 244 | 246 | 218 | 220 | 2,066,420 |
2014/01/30 | 260 | 305 | 235 | 248 | 13,723,429 |
2014/01/29 | 218 | 252 | 215 | 245 | 2,515,733 |
2014/01/28 | 223 | 223 | 211 | 211 | 494,575 |
2014/01/27 | 226 | 230 | 218 | 218 | 406,955 |
2014/01/24 | 236 | 238 | 233 | 235 | 320,537 |
2014/01/23 | 241 | 254 | 241 | 241 | 918,053 |
2014/01/22 | 243 | 244 | 238 | 241 | 323,842 |
2014/01/21 | 239 | 247 | 236 | 240 | 647,684 |
2014/01/20 | 242 | 243 | 237 | 243 | 453,018 |
2014/01/17 | 246 | 250 | 242 | 247 | 477,652 |
2014/01/16 | 254 | 255 | 250 | 253 | 379,818 |
2014/01/15 | 264 | 264 | 253 | 256 | 401,348 |
2014/01/14 | 266 | 268 | 252 | 262 | 806,801 |
2014/01/10 | 280 | 292 | 275 | 277 | 614,038 |
2014/01/09 | 268 | 303 | 265 | 282 | 2,460,858 |
2014/01/08 | 270 | 272 | 263 | 269 | 422,276 |
2014/01/07 | 279 | 279 | 262 | 270 | 730,897 |
2014/01/06 | 287 | 296 | 277 | 281 | 1,174,903 |