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 |
---|---|---|---|---|---|
2015/12/30 | 351 | 385 | 343 | 350 | 8,632,600 |
2015/12/29 | 315 | 344 | 304 | 343 | 2,357,000 |
2015/12/28 | 276 | 319 | 274 | 315 | 2,171,900 |
2015/12/25 | 307 | 307 | 280 | 283 | 1,742,800 |
2015/12/24 | 307 | 310 | 291 | 305 | 1,499,100 |
2015/12/22 | 341 | 342 | 300 | 306 | 2,371,800 |
2015/12/21 | 321 | 350 | 315 | 335 | 2,853,700 |
2015/12/18 | 325 | 345 | 311 | 322 | 5,755,700 |
2015/12/17 | 306 | 328 | 301 | 306 | 3,397,900 |
2015/12/16 | 308 | 337 | 291 | 302 | 7,849,500 |
2015/12/15 | 341 | 352 | 303 | 308 | 4,861,600 |
2015/12/14 | 326 | 367 | 325 | 335 | 8,482,300 |
2015/12/11 | 359 | 377 | 336 | 342 | 15,004,700 |
2015/12/10 | 405 | 438 | 336 | 338 | 28,072,200 |
2015/12/09 | 348 | 405 | 337 | 390 | 29,695,700 |
2015/12/08 | 352 | 353 | 306 | 326 | 12,666,200 |
2015/12/07 | 351 | 405 | 342 | 362 | 30,905,900 |
2015/12/04 | 322 | 356 | 289 | 335 | 25,203,700 |
2015/12/03 | 246 | 322 | 242 | 301 | 16,577,600 |
2015/12/02 | 239 | 247 | 231 | 242 | 991,600 |
2015/12/01 | 241 | 253 | 235 | 238 | 985,200 |
2015/11/30 | 236 | 249 | 229 | 247 | 1,316,100 |
2015/11/27 | 228 | 237 | 220 | 234 | 1,022,100 |
2015/11/26 | 213 | 228 | 213 | 228 | 1,077,500 |
2015/11/25 | 212 | 217 | 210 | 213 | 868,100 |
2015/11/24 | 248 | 269 | 212 | 217 | 8,611,300 |
2015/11/20 | 201 | 213 | 200 | 208 | 614,400 |
2015/11/19 | 200 | 201 | 197 | 200 | 108,700 |
2015/11/18 | 199 | 200 | 196 | 198 | 63,200 |
2015/11/17 | 196 | 200 | 196 | 198 | 75,600 |
2015/11/16 | 192 | 196 | 189 | 196 | 129,400 |
2015/11/13 | 196 | 200 | 192 | 200 | 149,500 |
2015/11/12 | 207 | 208 | 195 | 198 | 402,400 |
2015/11/11 | 196 | 199 | 194 | 199 | 102,200 |
2015/11/10 | 194 | 197 | 192 | 197 | 134,500 |
2015/11/09 | 189 | 192 | 188 | 192 | 103,400 |
2015/11/06 | 184 | 189 | 183 | 189 | 85,600 |
2015/11/05 | 185 | 186 | 181 | 183 | 189,000 |
2015/11/04 | 192 | 192 | 185 | 186 | 175,700 |
2015/11/02 | 198 | 199 | 188 | 189 | 355,200 |
2015/10/30 | 201 | 203 | 196 | 197 | 193,400 |
2015/10/29 | 203 | 203 | 198 | 200 | 170,500 |
2015/10/28 | 208 | 209 | 200 | 202 | 306,800 |
2015/10/27 | 212 | 213 | 207 | 208 | 315,200 |
2015/10/26 | 223 | 234 | 208 | 209 | 3,071,200 |
2015/10/23 | 204 | 206 | 202 | 205 | 109,600 |
2015/10/22 | 209 | 218 | 199 | 204 | 568,700 |
2015/10/21 | 194 | 204 | 194 | 202 | 239,100 |
2015/10/20 | 202 | 202 | 193 | 195 | 184,500 |
2015/10/19 | 203 | 206 | 199 | 200 | 62,900 |
2015/10/16 | 198 | 203 | 198 | 202 | 79,200 |
2015/10/15 | 190 | 203 | 189 | 199 | 143,500 |
2015/10/14 | 199 | 201 | 193 | 193 | 246,500 |
2015/10/13 | 214 | 216 | 186 | 201 | 449,000 |
2015/10/09 | 209 | 219 | 206 | 216 | 457,000 |
2015/10/08 | 200 | 215 | 198 | 212 | 838,600 |
2015/10/07 | 189 | 198 | 189 | 198 | 183,000 |
2015/10/06 | 187 | 190 | 186 | 188 | 221,200 |
2015/10/05 | 184 | 187 | 182 | 187 | 210,900 |
2015/10/02 | 182 | 183 | 178 | 183 | 47,300 |
2015/10/01 | 181 | 183 | 178 | 180 | 162,400 |
2015/09/30 | 177 | 180 | 174 | 179 | 181,000 |
2015/09/29 | 183 | 183 | 171 | 172 | 129,300 |
2015/09/28 | 182 | 186 | 181 | 184 | 56,900 |
2015/09/25 | 180 | 184 | 177 | 184 | 82,200 |
2015/09/24 | 182 | 183 | 177 | 180 | 77,300 |
2015/09/18 | 184 | 185 | 179 | 185 | 273,700 |
2015/09/17 | 195 | 196 | 186 | 189 | 272,400 |
2015/09/16 | 197 | 200 | 189 | 190 | 460,500 |
2015/09/15 | 179 | 201 | 178 | 188 | 1,549,200 |
2015/09/14 | 182 | 187 | 175 | 179 | 203,600 |
2015/09/11 | 175 | 185 | 174 | 179 | 596,900 |
2015/09/10 | 164 | 208 | 163 | 182 | 3,632,800 |
2015/09/09 | 163 | 171 | 160 | 167 | 272,500 |
2015/09/08 | 168 | 178 | 156 | 156 | 861,700 |
2015/09/07 | 152 | 158 | 146 | 156 | 136,600 |
2015/09/04 | 164 | 165 | 154 | 156 | 156,900 |
2015/09/03 | 167 | 169 | 163 | 164 | 146,800 |
2015/09/02 | 161 | 169 | 158 | 166 | 212,200 |
2015/09/01 | 172 | 173 | 165 | 165 | 424,400 |
2015/08/31 | 172 | 174 | 167 | 170 | 473,600 |
2015/08/28 | 165 | 176 | 165 | 172 | 335,100 |
2015/08/27 | 168 | 176 | 166 | 169 | 490,900 |
2015/08/26 | 143 | 179 | 143 | 168 | 3,192,100 |
2015/08/25 | 136 | 156 | 120 | 138 | 919,000 |
2015/08/24 | 173 | 178 | 151 | 151 | 815,400 |
2015/08/21 | 192 | 192 | 180 | 181 | 476,800 |
2015/08/20 | 199 | 209 | 197 | 197 | 250,300 |
2015/08/19 | 198 | 201 | 198 | 200 | 86,300 |
2015/08/18 | 199 | 201 | 195 | 201 | 133,700 |
2015/08/17 | 202 | 204 | 198 | 198 | 121,500 |
2015/08/14 | 203 | 204 | 198 | 202 | 94,300 |
2015/08/13 | 204 | 205 | 203 | 203 | 44,000 |
2015/08/12 | 209 | 209 | 204 | 204 | 108,600 |
2015/08/11 | 207 | 209 | 206 | 208 | 89,400 |
2015/08/10 | 207 | 208 | 206 | 208 | 75,200 |
2015/08/07 | 211 | 211 | 207 | 208 | 93,800 |
2015/08/06 | 212 | 214 | 209 | 210 | 109,400 |
2015/08/05 | 211 | 213 | 209 | 211 | 93,900 |
2015/08/04 | 213 | 218 | 210 | 213 | 150,100 |
2015/08/03 | 217 | 229 | 212 | 212 | 817,200 |
2015/07/31 | 208 | 209 | 205 | 209 | 90,300 |
2015/07/30 | 207 | 210 | 206 | 208 | 75,500 |
2015/07/29 | 207 | 208 | 206 | 206 | 85,000 |
2015/07/28 | 205 | 211 | 202 | 208 | 125,900 |
2015/07/27 | 212 | 212 | 206 | 208 | 145,500 |
2015/07/24 | 213 | 215 | 212 | 214 | 65,300 |
2015/07/23 | 213 | 214 | 211 | 213 | 59,700 |
2015/07/22 | 215 | 215 | 210 | 213 | 121,500 |
2015/07/21 | 214 | 217 | 213 | 214 | 100,700 |
2015/07/17 | 215 | 218 | 212 | 213 | 195,200 |
2015/07/16 | 217 | 218 | 211 | 215 | 365,000 |
2015/07/15 | 238 | 243 | 217 | 220 | 3,144,400 |
2015/07/14 | 197 | 209 | 197 | 207 | 557,400 |
2015/07/13 | 198 | 202 | 196 | 196 | 211,900 |
2015/07/10 | 194 | 198 | 189 | 196 | 301,100 |
2015/07/09 | 179 | 192 | 170 | 190 | 857,100 |
2015/07/08 | 203 | 204 | 191 | 192 | 897,200 |
2015/07/07 | 209 | 212 | 203 | 205 | 481,500 |
2015/07/06 | 210 | 215 | 207 | 209 | 500,000 |
2015/07/03 | 216 | 218 | 212 | 215 | 267,600 |
2015/07/02 | 207 | 222 | 207 | 214 | 1,093,000 |
2015/07/01 | 213 | 213 | 210 | 212 | 90,500 |
2015/06/30 | 206 | 214 | 206 | 209 | 273,100 |
2015/06/29 | 205 | 218 | 204 | 209 | 672,600 |
2015/06/26 | 227 | 237 | 224 | 229 | 1,109,600 |
2015/06/25 | 228 | 228 | 226 | 228 | 63,000 |
2015/06/24 | 227 | 230 | 227 | 228 | 72,100 |
2015/06/23 | 230 | 230 | 226 | 227 | 102,900 |
2015/06/22 | 228 | 231 | 227 | 228 | 106,700 |
2015/06/19 | 225 | 234 | 223 | 227 | 304,800 |
2015/06/18 | 226 | 227 | 223 | 223 | 99,300 |
2015/06/17 | 228 | 230 | 226 | 226 | 77,100 |
2015/06/16 | 228 | 231 | 228 | 228 | 76,600 |
2015/06/15 | 229 | 231 | 229 | 229 | 73,900 |
2015/06/12 | 232 | 234 | 231 | 231 | 73,800 |
2015/06/11 | 230 | 232 | 228 | 232 | 77,800 |
2015/06/10 | 233 | 234 | 226 | 229 | 305,700 |
2015/06/09 | 241 | 241 | 232 | 234 | 359,800 |
2015/06/08 | 234 | 242 | 232 | 241 | 636,000 |
2015/06/05 | 232 | 233 | 228 | 231 | 148,100 |
2015/06/04 | 233 | 235 | 230 | 230 | 268,700 |
2015/06/03 | 242 | 247 | 229 | 230 | 1,456,600 |
2015/06/02 | 223 | 231 | 223 | 231 | 165,600 |
2015/06/01 | 224 | 224 | 220 | 221 | 197,800 |
2015/05/29 | 229 | 230 | 224 | 226 | 101,200 |
2015/05/28 | 230 | 232 | 227 | 228 | 205,500 |
2015/05/27 | 225 | 231 | 222 | 229 | 340,000 |
2015/05/26 | 219 | 226 | 216 | 226 | 194,000 |
2015/05/25 | 220 | 221 | 217 | 220 | 183,400 |
2015/05/22 | 224 | 224 | 218 | 220 | 122,300 |
2015/05/21 | 224 | 225 | 222 | 223 | 82,500 |
2015/05/20 | 221 | 224 | 219 | 223 | 90,300 |
2015/05/19 | 219 | 222 | 218 | 221 | 149,200 |
2015/05/18 | 224 | 224 | 219 | 219 | 203,500 |
2015/05/15 | 227 | 228 | 224 | 224 | 103,200 |
2015/05/14 | 228 | 228 | 226 | 226 | 225,600 |
2015/05/13 | 229 | 230 | 227 | 228 | 298,300 |
2015/05/12 | 232 | 232 | 227 | 229 | 138,000 |
2015/05/11 | 235 | 237 | 229 | 231 | 287,400 |
2015/05/08 | 223 | 229 | 223 | 227 | 100,600 |
2015/05/07 | 222 | 225 | 221 | 224 | 160,400 |
2015/05/01 | 232 | 234 | 222 | 227 | 469,900 |
2015/04/30 | 241 | 241 | 233 | 234 | 254,700 |
2015/04/28 | 237 | 241 | 236 | 241 | 137,200 |
2015/04/27 | 238 | 240 | 236 | 236 | 84,300 |
2015/04/24 | 239 | 243 | 237 | 238 | 101,100 |
2015/04/23 | 243 | 243 | 238 | 238 | 147,800 |
2015/04/22 | 242 | 243 | 239 | 243 | 151,200 |
2015/04/21 | 234 | 242 | 234 | 239 | 207,400 |
2015/04/20 | 233 | 239 | 233 | 234 | 202,900 |
2015/04/17 | 238 | 242 | 236 | 236 | 203,200 |
2015/04/16 | 243 | 244 | 234 | 238 | 409,500 |
2015/04/15 | 253 | 261 | 242 | 245 | 1,363,700 |
2015/04/14 | 237 | 263 | 235 | 246 | 3,243,200 |
2015/04/13 | 233 | 238 | 233 | 235 | 221,700 |
2015/04/10 | 235 | 235 | 231 | 232 | 181,000 |
2015/04/09 | 238 | 238 | 235 | 236 | 116,900 |
2015/04/08 | 236 | 239 | 236 | 238 | 121,000 |
2015/04/07 | 240 | 242 | 235 | 236 | 194,700 |
2015/04/06 | 231 | 243 | 230 | 237 | 488,900 |
2015/04/03 | 233 | 234 | 229 | 231 | 135,700 |
2015/04/02 | 238 | 238 | 232 | 234 | 218,800 |
2015/04/01 | 239 | 239 | 235 | 235 | 339,500 |
2015/03/31 | 231 | 243 | 231 | 242 | 786,300 |
2015/03/30 | 231 | 233 | 229 | 230 | 161,200 |
2015/03/27 | 228 | 237 | 228 | 229 | 280,000 |
2015/03/26 | 234 | 235 | 228 | 228 | 323,400 |
2015/03/25 | 229 | 233 | 227 | 230 | 226,800 |
2015/03/24 | 232 | 233 | 228 | 228 | 214,900 |
2015/03/23 | 230 | 238 | 230 | 234 | 161,000 |
2015/03/20 | 228 | 234 | 226 | 230 | 337,700 |
2015/03/19 | 227 | 230 | 225 | 227 | 194,400 |
2015/03/18 | 231 | 232 | 227 | 228 | 151,400 |
2015/03/17 | 236 | 237 | 229 | 229 | 259,100 |
2015/03/16 | 242 | 243 | 232 | 237 | 214,800 |
2015/03/13 | 228 | 239 | 228 | 239 | 431,500 |
2015/03/12 | 226 | 229 | 225 | 228 | 173,100 |
2015/03/11 | 223 | 230 | 223 | 226 | 231,100 |
2015/03/10 | 228 | 232 | 223 | 225 | 344,700 |
2015/03/09 | 241 | 242 | 228 | 229 | 705,700 |
2015/03/06 | 251 | 252 | 242 | 244 | 346,200 |
2015/03/05 | 250 | 259 | 246 | 253 | 475,800 |
2015/03/04 | 247 | 255 | 237 | 255 | 775,800 |
2015/03/03 | 272 | 280 | 252 | 254 | 4,019,100 |
2015/03/02 | 239 | 253 | 239 | 252 | 1,034,800 |
2015/02/27 | 238 | 242 | 235 | 237 | 276,400 |
2015/02/26 | 233 | 237 | 232 | 234 | 278,400 |
2015/02/25 | 231 | 245 | 229 | 236 | 793,400 |
2015/02/24 | 229 | 230 | 225 | 229 | 176,200 |
2015/02/23 | 226 | 228 | 223 | 227 | 150,200 |
2015/02/20 | 232 | 232 | 226 | 226 | 197,300 |
2015/02/19 | 230 | 233 | 226 | 231 | 243,400 |
2015/02/18 | 223 | 231 | 221 | 230 | 183,100 |
2015/02/17 | 224 | 226 | 220 | 223 | 238,600 |
2015/02/16 | 229 | 236 | 224 | 226 | 386,300 |
2015/02/13 | 235 | 236 | 225 | 229 | 478,000 |
2015/02/12 | 246 | 248 | 232 | 236 | 706,900 |
2015/02/10 | 238 | 255 | 234 | 242 | 1,862,000 |
2015/02/09 | 229 | 237 | 227 | 232 | 504,700 |
2015/02/06 | 226 | 241 | 225 | 231 | 1,367,400 |
2015/02/05 | 236 | 238 | 221 | 221 | 972,900 |
2015/02/04 | 222 | 230 | 215 | 224 | 523,000 |
2015/02/03 | 225 | 225 | 214 | 214 | 573,000 |
2015/02/02 | 231 | 234 | 219 | 220 | 929,200 |
2015/01/30 | 241 | 242 | 228 | 239 | 855,100 |
2015/01/29 | 243 | 253 | 238 | 239 | 576,100 |
2015/01/28 | 248 | 249 | 237 | 244 | 962,800 |
2015/01/27 | 261 | 268 | 250 | 250 | 1,054,600 |
2015/01/26 | 262 | 264 | 257 | 259 | 644,800 |
2015/01/23 | 255 | 266 | 252 | 260 | 1,088,100 |
2015/01/22 | 257 | 272 | 250 | 258 | 1,286,400 |
2015/01/21 | 286 | 293 | 259 | 261 | 2,337,500 |
2015/01/20 | 269 | 294 | 266 | 294 | 4,693,600 |
2015/01/19 | 254 | 270 | 248 | 262 | 2,396,800 |
2015/01/16 | 266 | 284 | 252 | 260 | 5,986,100 |
2015/01/15 | 255 | 259 | 242 | 250 | 2,370,000 |
2015/01/14 | 269 | 299 | 261 | 263 | 10,421,300 |
2015/01/13 | 270 | 279 | 261 | 263 | 5,588,200 |
2015/01/09 | 276 | 282 | 257 | 262 | 6,003,800 |
2015/01/08 | 299 | 342 | 284 | 292 | 22,038,200 |
2015/01/07 | 317 | 325 | 282 | 283 | 12,966,400 |
2015/01/06 | 359 | 436 | 306 | 325 | 44,217,200 |
2015/01/05 | 291 | 359 | 282 | 359 | 17,945,200 |