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 |
---|---|---|---|---|---|
2016/12/30 | 295 | 301 | 289 | 289 | 563,400 |
2016/12/29 | 309 | 309 | 293 | 297 | 737,600 |
2016/12/28 | 293 | 313 | 292 | 309 | 844,700 |
2016/12/27 | 290 | 299 | 290 | 295 | 550,400 |
2016/12/26 | 310 | 317 | 288 | 292 | 1,614,800 |
2016/12/22 | 287 | 308 | 285 | 302 | 1,736,600 |
2016/12/21 | 290 | 295 | 282 | 291 | 940,700 |
2016/12/20 | 274 | 292 | 274 | 292 | 1,091,700 |
2016/12/19 | 276 | 279 | 271 | 276 | 827,100 |
2016/12/16 | 272 | 279 | 268 | 276 | 257,800 |
2016/12/15 | 276 | 280 | 266 | 270 | 399,400 |
2016/12/14 | 280 | 285 | 275 | 275 | 375,800 |
2016/12/13 | 276 | 282 | 274 | 278 | 327,600 |
2016/12/12 | 285 | 285 | 267 | 278 | 627,300 |
2016/12/09 | 266 | 279 | 266 | 273 | 768,000 |
2016/12/08 | 264 | 295 | 260 | 265 | 2,403,100 |
2016/12/07 | 259 | 264 | 258 | 264 | 169,300 |
2016/12/06 | 258 | 260 | 255 | 257 | 124,400 |
2016/12/05 | 253 | 261 | 252 | 256 | 174,800 |
2016/12/02 | 262 | 264 | 252 | 257 | 362,100 |
2016/12/01 | 266 | 269 | 261 | 263 | 284,700 |
2016/11/30 | 265 | 267 | 263 | 266 | 154,900 |
2016/11/29 | 264 | 268 | 261 | 265 | 152,700 |
2016/11/28 | 257 | 265 | 257 | 264 | 201,700 |
2016/11/25 | 265 | 268 | 258 | 258 | 365,200 |
2016/11/24 | 264 | 270 | 264 | 267 | 174,200 |
2016/11/22 | 265 | 268 | 261 | 265 | 175,900 |
2016/11/21 | 275 | 275 | 257 | 266 | 472,900 |
2016/11/18 | 277 | 277 | 271 | 276 | 318,900 |
2016/11/17 | 268 | 275 | 268 | 275 | 313,500 |
2016/11/16 | 264 | 272 | 261 | 272 | 402,200 |
2016/11/15 | 259 | 263 | 253 | 261 | 188,900 |
2016/11/14 | 257 | 265 | 255 | 259 | 183,700 |
2016/11/11 | 259 | 264 | 252 | 254 | 322,900 |
2016/11/10 | 245 | 258 | 242 | 257 | 631,100 |
2016/11/09 | 254 | 255 | 218 | 231 | 1,325,800 |
2016/11/08 | 257 | 257 | 249 | 251 | 333,100 |
2016/11/07 | 250 | 262 | 250 | 257 | 441,400 |
2016/11/04 | 257 | 259 | 244 | 248 | 543,700 |
2016/11/02 | 272 | 274 | 258 | 258 | 629,600 |
2016/11/01 | 264 | 277 | 263 | 276 | 560,800 |
2016/10/31 | 261 | 270 | 261 | 265 | 467,100 |
2016/10/28 | 280 | 281 | 272 | 277 | 472,400 |
2016/10/27 | 276 | 284 | 270 | 278 | 577,800 |
2016/10/26 | 256 | 280 | 255 | 275 | 1,559,400 |
2016/10/25 | 266 | 268 | 253 | 256 | 435,500 |
2016/10/24 | 277 | 281 | 263 | 264 | 1,417,900 |
2016/10/21 | 263 | 266 | 260 | 262 | 205,800 |
2016/10/20 | 265 | 268 | 261 | 262 | 292,900 |
2016/10/19 | 260 | 268 | 258 | 265 | 585,700 |
2016/10/18 | 253 | 259 | 251 | 257 | 269,800 |
2016/10/17 | 253 | 254 | 247 | 251 | 171,800 |
2016/10/14 | 257 | 257 | 248 | 250 | 306,700 |
2016/10/13 | 242 | 258 | 242 | 255 | 567,700 |
2016/10/12 | 241 | 249 | 241 | 244 | 247,100 |
2016/10/11 | 257 | 257 | 244 | 246 | 491,100 |
2016/10/07 | 249 | 259 | 248 | 253 | 562,000 |
2016/10/06 | 263 | 265 | 250 | 251 | 909,000 |
2016/10/05 | 271 | 274 | 264 | 264 | 734,600 |
2016/10/04 | 273 | 291 | 269 | 276 | 1,995,500 |
2016/10/03 | 264 | 276 | 260 | 276 | 2,147,700 |
2016/09/30 | 266 | 330 | 262 | 268 | 19,456,500 |
2016/09/29 | 246 | 254 | 246 | 250 | 173,000 |
2016/09/28 | 253 | 260 | 244 | 247 | 413,100 |
2016/09/27 | 244 | 251 | 242 | 249 | 212,800 |
2016/09/26 | 243 | 253 | 242 | 246 | 411,600 |
2016/09/23 | 237 | 247 | 236 | 243 | 327,300 |
2016/09/21 | 234 | 238 | 233 | 236 | 164,000 |
2016/09/20 | 227 | 233 | 226 | 233 | 106,600 |
2016/09/16 | 231 | 235 | 228 | 230 | 189,300 |
2016/09/15 | 231 | 236 | 228 | 235 | 314,600 |
2016/09/14 | 240 | 244 | 232 | 234 | 628,700 |
2016/09/13 | 233 | 247 | 233 | 241 | 745,000 |
2016/09/12 | 234 | 237 | 228 | 232 | 272,300 |
2016/09/09 | 230 | 243 | 230 | 239 | 313,200 |
2016/09/08 | 233 | 236 | 228 | 231 | 234,200 |
2016/09/07 | 224 | 233 | 223 | 233 | 320,700 |
2016/09/06 | 225 | 227 | 225 | 225 | 97,900 |
2016/09/05 | 227 | 230 | 224 | 226 | 150,900 |
2016/09/02 | 223 | 228 | 218 | 228 | 227,500 |
2016/09/01 | 232 | 234 | 224 | 224 | 349,600 |
2016/08/31 | 226 | 234 | 226 | 230 | 501,900 |
2016/08/30 | 222 | 228 | 221 | 225 | 434,700 |
2016/08/29 | 219 | 224 | 217 | 222 | 198,500 |
2016/08/26 | 221 | 222 | 217 | 217 | 166,000 |
2016/08/25 | 216 | 226 | 215 | 221 | 397,800 |
2016/08/24 | 212 | 219 | 211 | 217 | 565,600 |
2016/08/23 | 208 | 212 | 208 | 210 | 112,900 |
2016/08/22 | 204 | 214 | 204 | 208 | 278,600 |
2016/08/19 | 204 | 207 | 204 | 205 | 51,400 |
2016/08/18 | 208 | 210 | 203 | 203 | 121,700 |
2016/08/17 | 209 | 211 | 208 | 209 | 126,900 |
2016/08/16 | 216 | 217 | 207 | 211 | 313,500 |
2016/08/15 | 208 | 215 | 206 | 213 | 222,600 |
2016/08/12 | 208 | 210 | 207 | 207 | 185,100 |
2016/08/10 | 201 | 212 | 201 | 209 | 379,500 |
2016/08/09 | 200 | 204 | 199 | 203 | 168,600 |
2016/08/08 | 203 | 203 | 200 | 200 | 151,400 |
2016/08/05 | 203 | 204 | 201 | 201 | 110,500 |
2016/08/04 | 205 | 206 | 201 | 203 | 214,400 |
2016/08/03 | 207 | 217 | 201 | 202 | 845,300 |
2016/08/02 | 202 | 212 | 201 | 211 | 311,600 |
2016/08/01 | 205 | 207 | 201 | 203 | 292,200 |
2016/07/29 | 202 | 202 | 196 | 199 | 228,600 |
2016/07/28 | 202 | 202 | 199 | 202 | 194,200 |
2016/07/27 | 203 | 205 | 202 | 204 | 160,100 |
2016/07/26 | 202 | 206 | 200 | 202 | 339,000 |
2016/07/25 | 208 | 210 | 202 | 202 | 406,600 |
2016/07/22 | 208 | 231 | 201 | 208 | 1,408,700 |
2016/07/21 | 205 | 214 | 203 | 212 | 306,100 |
2016/07/20 | 203 | 204 | 199 | 202 | 165,000 |
2016/07/19 | 207 | 209 | 202 | 203 | 177,000 |
2016/07/15 | 213 | 213 | 204 | 206 | 200,300 |
2016/07/14 | 210 | 212 | 208 | 212 | 110,800 |
2016/07/13 | 214 | 222 | 200 | 208 | 659,900 |
2016/07/12 | 206 | 214 | 205 | 212 | 252,200 |
2016/07/11 | 199 | 206 | 197 | 202 | 356,000 |
2016/07/08 | 200 | 203 | 193 | 193 | 529,900 |
2016/07/07 | 210 | 211 | 200 | 203 | 291,100 |
2016/07/06 | 207 | 216 | 201 | 209 | 728,600 |
2016/07/05 | 221 | 221 | 211 | 214 | 447,400 |
2016/07/04 | 219 | 224 | 217 | 218 | 439,600 |
2016/07/01 | 235 | 237 | 219 | 221 | 1,321,600 |
2016/06/30 | 243 | 252 | 218 | 224 | 3,800,000 |
2016/06/29 | 195 | 242 | 194 | 242 | 9,148,400 |
2016/06/28 | 183 | 195 | 179 | 192 | 285,100 |
2016/06/27 | 180 | 196 | 178 | 192 | 531,200 |
2016/06/24 | 207 | 217 | 167 | 181 | 1,048,300 |
2016/06/23 | 199 | 205 | 198 | 205 | 220,500 |
2016/06/22 | 204 | 211 | 198 | 200 | 458,300 |
2016/06/21 | 203 | 207 | 201 | 203 | 162,000 |
2016/06/20 | 198 | 208 | 197 | 206 | 248,600 |
2016/06/17 | 198 | 203 | 193 | 195 | 281,700 |
2016/06/16 | 206 | 209 | 191 | 193 | 504,900 |
2016/06/15 | 200 | 214 | 197 | 210 | 436,900 |
2016/06/14 | 222 | 226 | 204 | 207 | 747,100 |
2016/06/13 | 239 | 239 | 224 | 224 | 508,000 |
2016/06/10 | 237 | 243 | 235 | 240 | 315,300 |
2016/06/09 | 233 | 244 | 232 | 239 | 664,300 |
2016/06/08 | 232 | 240 | 227 | 235 | 982,800 |
2016/06/07 | 228 | 253 | 227 | 248 | 662,800 |
2016/06/06 | 226 | 229 | 224 | 228 | 174,200 |
2016/06/03 | 225 | 233 | 225 | 232 | 160,200 |
2016/06/02 | 234 | 235 | 226 | 227 | 334,200 |
2016/06/01 | 243 | 247 | 234 | 236 | 306,800 |
2016/05/31 | 241 | 243 | 237 | 242 | 322,400 |
2016/05/30 | 236 | 242 | 232 | 237 | 453,100 |
2016/05/27 | 225 | 248 | 223 | 243 | 1,175,500 |
2016/05/26 | 222 | 227 | 221 | 222 | 225,800 |
2016/05/25 | 225 | 231 | 220 | 222 | 368,300 |
2016/05/24 | 231 | 231 | 221 | 225 | 272,800 |
2016/05/23 | 221 | 230 | 221 | 230 | 222,200 |
2016/05/20 | 220 | 228 | 220 | 227 | 138,500 |
2016/05/19 | 216 | 229 | 216 | 223 | 313,800 |
2016/05/18 | 228 | 232 | 211 | 217 | 601,400 |
2016/05/17 | 226 | 235 | 226 | 230 | 271,800 |
2016/05/16 | 238 | 240 | 227 | 230 | 488,000 |
2016/05/13 | 246 | 247 | 235 | 240 | 374,300 |
2016/05/12 | 246 | 250 | 245 | 247 | 250,600 |
2016/05/11 | 251 | 255 | 247 | 249 | 511,600 |
2016/05/10 | 244 | 254 | 243 | 248 | 1,008,000 |
2016/05/09 | 267 | 276 | 257 | 268 | 551,600 |
2016/05/06 | 258 | 270 | 252 | 261 | 331,400 |
2016/05/02 | 249 | 258 | 247 | 251 | 265,900 |
2016/04/28 | 270 | 270 | 248 | 258 | 451,300 |
2016/04/27 | 257 | 269 | 257 | 267 | 293,300 |
2016/04/26 | 275 | 275 | 256 | 258 | 616,200 |
2016/04/25 | 282 | 282 | 273 | 273 | 418,700 |
2016/04/22 | 281 | 283 | 268 | 277 | 949,800 |
2016/04/21 | 260 | 275 | 260 | 273 | 887,800 |
2016/04/20 | 260 | 265 | 256 | 257 | 339,400 |
2016/04/19 | 246 | 258 | 246 | 258 | 369,200 |
2016/04/18 | 250 | 250 | 241 | 245 | 492,600 |
2016/04/15 | 258 | 261 | 255 | 256 | 395,100 |
2016/04/14 | 257 | 268 | 255 | 265 | 422,600 |
2016/04/13 | 253 | 259 | 253 | 254 | 270,800 |
2016/04/12 | 250 | 260 | 246 | 251 | 497,900 |
2016/04/11 | 245 | 250 | 239 | 250 | 337,600 |
2016/04/08 | 232 | 248 | 231 | 246 | 408,600 |
2016/04/07 | 236 | 246 | 234 | 238 | 587,600 |
2016/04/06 | 233 | 239 | 228 | 236 | 518,800 |
2016/04/05 | 273 | 273 | 234 | 239 | 1,059,300 |
2016/04/04 | 273 | 274 | 265 | 267 | 449,400 |
2016/04/01 | 282 | 283 | 262 | 265 | 817,000 |
2016/03/31 | 273 | 287 | 268 | 281 | 911,500 |
2016/03/30 | 279 | 281 | 271 | 272 | 589,400 |
2016/03/29 | 258 | 280 | 258 | 279 | 548,400 |
2016/03/28 | 269 | 274 | 258 | 260 | 493,700 |
2016/03/25 | 277 | 279 | 271 | 272 | 408,700 |
2016/03/24 | 276 | 282 | 273 | 277 | 492,100 |
2016/03/23 | 274 | 285 | 268 | 275 | 996,200 |
2016/03/22 | 270 | 280 | 269 | 271 | 636,800 |
2016/03/18 | 272 | 285 | 257 | 268 | 1,944,100 |
2016/03/17 | 280 | 291 | 264 | 273 | 1,803,300 |
2016/03/16 | 301 | 303 | 274 | 274 | 2,338,900 |
2016/03/15 | 285 | 316 | 273 | 295 | 7,487,300 |
2016/03/14 | 245 | 309 | 244 | 296 | 4,911,100 |
2016/03/11 | 237 | 252 | 236 | 243 | 772,500 |
2016/03/10 | 241 | 245 | 239 | 242 | 326,800 |
2016/03/09 | 239 | 244 | 232 | 242 | 597,800 |
2016/03/08 | 249 | 249 | 234 | 244 | 1,052,000 |
2016/03/07 | 261 | 268 | 244 | 246 | 1,428,400 |
2016/03/04 | 254 | 263 | 250 | 263 | 744,400 |
2016/03/03 | 245 | 268 | 244 | 257 | 1,512,200 |
2016/03/02 | 257 | 260 | 248 | 250 | 1,162,300 |
2016/03/01 | 235 | 252 | 233 | 252 | 1,300,700 |
2016/02/29 | 227 | 237 | 227 | 237 | 970,500 |
2016/02/26 | 224 | 234 | 222 | 225 | 817,500 |
2016/02/25 | 228 | 234 | 217 | 220 | 1,205,900 |
2016/02/24 | 202 | 227 | 201 | 224 | 1,423,500 |
2016/02/23 | 211 | 213 | 198 | 208 | 984,200 |
2016/02/22 | 199 | 208 | 199 | 206 | 346,400 |
2016/02/19 | 197 | 202 | 193 | 200 | 303,400 |
2016/02/18 | 200 | 205 | 193 | 202 | 692,400 |
2016/02/17 | 192 | 204 | 188 | 192 | 765,700 |
2016/02/16 | 194 | 211 | 192 | 197 | 1,073,700 |
2016/02/15 | 189 | 192 | 179 | 189 | 999,900 |
2016/02/12 | 180 | 185 | 171 | 171 | 1,168,300 |
2016/02/10 | 206 | 209 | 191 | 197 | 957,600 |
2016/02/09 | 206 | 214 | 201 | 204 | 672,900 |
2016/02/08 | 207 | 224 | 199 | 220 | 735,700 |
2016/02/05 | 225 | 228 | 202 | 214 | 1,335,300 |
2016/02/04 | 230 | 249 | 228 | 230 | 1,083,900 |
2016/02/03 | 236 | 241 | 231 | 233 | 1,016,300 |
2016/02/02 | 260 | 261 | 247 | 247 | 1,100,700 |
2016/02/01 | 283 | 283 | 259 | 263 | 1,853,200 |
2016/01/29 | 257 | 301 | 240 | 260 | 6,245,200 |
2016/01/28 | 239 | 267 | 237 | 263 | 1,883,900 |
2016/01/27 | 243 | 248 | 238 | 243 | 479,600 |
2016/01/26 | 233 | 245 | 227 | 236 | 873,800 |
2016/01/25 | 240 | 257 | 235 | 247 | 1,108,200 |
2016/01/22 | 235 | 240 | 226 | 237 | 764,200 |
2016/01/21 | 238 | 249 | 218 | 218 | 1,545,300 |
2016/01/20 | 256 | 258 | 228 | 230 | 1,452,800 |
2016/01/19 | 237 | 262 | 236 | 261 | 1,169,900 |
2016/01/18 | 234 | 251 | 231 | 244 | 1,409,900 |
2016/01/15 | 274 | 275 | 249 | 249 | 1,024,200 |
2016/01/14 | 270 | 270 | 253 | 266 | 1,235,900 |
2016/01/13 | 287 | 296 | 278 | 281 | 1,201,800 |
2016/01/12 | 301 | 310 | 267 | 281 | 2,675,300 |
2016/01/08 | 287 | 355 | 284 | 307 | 5,381,300 |
2016/01/07 | 296 | 310 | 288 | 295 | 1,727,700 |
2016/01/06 | 317 | 323 | 297 | 300 | 1,919,400 |
2016/01/05 | 341 | 345 | 318 | 324 | 1,762,900 |
2016/01/04 | 353 | 378 | 340 | 346 | 3,919,300 |