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 |
---|---|---|---|---|---|
2017/12/29 | 246 | 247 | 242 | 245 | 285,300 |
2017/12/28 | 248 | 248 | 243 | 245 | 254,900 |
2017/12/27 | 240 | 247 | 240 | 245 | 412,100 |
2017/12/26 | 242 | 242 | 236 | 238 | 1,017,800 |
2017/12/25 | 251 | 251 | 242 | 242 | 623,000 |
2017/12/22 | 250 | 252 | 250 | 251 | 141,200 |
2017/12/21 | 251 | 253 | 249 | 250 | 285,800 |
2017/12/20 | 249 | 252 | 248 | 250 | 170,700 |
2017/12/19 | 251 | 252 | 249 | 249 | 201,100 |
2017/12/18 | 258 | 259 | 249 | 252 | 548,700 |
2017/12/15 | 259 | 260 | 256 | 258 | 172,300 |
2017/12/14 | 261 | 262 | 259 | 259 | 108,100 |
2017/12/13 | 263 | 265 | 258 | 261 | 318,100 |
2017/12/12 | 266 | 268 | 262 | 263 | 237,500 |
2017/12/11 | 267 | 267 | 262 | 266 | 305,700 |
2017/12/08 | 265 | 267 | 263 | 265 | 141,500 |
2017/12/07 | 260 | 264 | 260 | 263 | 110,600 |
2017/12/06 | 258 | 261 | 257 | 259 | 244,600 |
2017/12/05 | 260 | 261 | 254 | 259 | 345,400 |
2017/12/04 | 264 | 265 | 261 | 261 | 256,100 |
2017/12/01 | 267 | 267 | 263 | 264 | 125,600 |
2017/11/30 | 264 | 267 | 260 | 267 | 259,100 |
2017/11/29 | 268 | 270 | 260 | 264 | 603,800 |
2017/11/28 | 274 | 274 | 266 | 269 | 222,500 |
2017/11/27 | 271 | 276 | 270 | 273 | 386,700 |
2017/11/24 | 268 | 272 | 266 | 272 | 363,700 |
2017/11/22 | 273 | 274 | 266 | 268 | 458,400 |
2017/11/21 | 265 | 272 | 263 | 272 | 806,900 |
2017/11/20 | 260 | 265 | 259 | 263 | 342,200 |
2017/11/17 | 258 | 260 | 256 | 258 | 333,700 |
2017/11/16 | 249 | 259 | 248 | 258 | 348,200 |
2017/11/15 | 256 | 256 | 247 | 250 | 417,900 |
2017/11/14 | 261 | 261 | 255 | 256 | 377,600 |
2017/11/13 | 256 | 259 | 256 | 256 | 164,500 |
2017/11/10 | 255 | 259 | 254 | 256 | 213,500 |
2017/11/09 | 262 | 265 | 254 | 258 | 670,300 |
2017/11/08 | 260 | 263 | 258 | 263 | 198,600 |
2017/11/07 | 260 | 264 | 260 | 260 | 259,800 |
2017/11/06 | 268 | 268 | 259 | 259 | 474,800 |
2017/11/02 | 266 | 271 | 265 | 268 | 691,900 |
2017/11/01 | 260 | 270 | 260 | 267 | 1,003,400 |
2017/10/31 | 259 | 261 | 258 | 260 | 290,500 |
2017/10/30 | 259 | 262 | 257 | 260 | 336,300 |
2017/10/27 | 260 | 262 | 259 | 262 | 239,300 |
2017/10/26 | 256 | 261 | 255 | 260 | 317,800 |
2017/10/25 | 262 | 262 | 254 | 256 | 426,400 |
2017/10/24 | 261 | 262 | 258 | 260 | 419,700 |
2017/10/23 | 268 | 276 | 257 | 263 | 3,166,400 |
2017/10/20 | 255 | 256 | 254 | 255 | 249,700 |
2017/10/19 | 259 | 261 | 256 | 257 | 306,800 |
2017/10/18 | 256 | 264 | 256 | 258 | 536,000 |
2017/10/17 | 257 | 259 | 254 | 254 | 280,300 |
2017/10/16 | 258 | 259 | 252 | 253 | 487,700 |
2017/10/13 | 267 | 273 | 260 | 260 | 1,533,200 |
2017/10/12 | 265 | 268 | 260 | 265 | 908,600 |
2017/10/11 | 255 | 267 | 252 | 267 | 1,143,800 |
2017/10/10 | 250 | 254 | 249 | 254 | 320,500 |
2017/10/06 | 253 | 254 | 249 | 250 | 364,000 |
2017/10/05 | 249 | 256 | 249 | 253 | 790,400 |
2017/10/04 | 252 | 253 | 248 | 250 | 682,800 |
2017/10/03 | 253 | 253 | 250 | 253 | 199,900 |
2017/10/02 | 252 | 256 | 251 | 253 | 390,600 |
2017/09/29 | 255 | 256 | 250 | 250 | 485,000 |
2017/09/28 | 251 | 257 | 250 | 256 | 569,900 |
2017/09/27 | 248 | 252 | 248 | 252 | 307,500 |
2017/09/26 | 250 | 253 | 247 | 248 | 161,700 |
2017/09/25 | 251 | 255 | 248 | 251 | 587,400 |
2017/09/22 | 251 | 253 | 244 | 247 | 494,000 |
2017/09/21 | 250 | 258 | 250 | 254 | 568,300 |
2017/09/20 | 253 | 254 | 250 | 250 | 358,400 |
2017/09/19 | 253 | 257 | 248 | 253 | 915,000 |
2017/09/15 | 245 | 250 | 244 | 250 | 520,700 |
2017/09/14 | 249 | 250 | 244 | 245 | 603,800 |
2017/09/13 | 254 | 255 | 247 | 247 | 933,900 |
2017/09/12 | 248 | 253 | 244 | 251 | 1,174,200 |
2017/09/11 | 235 | 247 | 235 | 247 | 777,000 |
2017/09/08 | 232 | 239 | 232 | 232 | 307,800 |
2017/09/07 | 239 | 239 | 232 | 233 | 358,100 |
2017/09/06 | 228 | 237 | 226 | 236 | 669,800 |
2017/09/05 | 242 | 243 | 228 | 230 | 1,421,900 |
2017/09/04 | 248 | 249 | 239 | 239 | 1,295,200 |
2017/09/01 | 255 | 256 | 244 | 247 | 2,111,400 |
2017/08/31 | 287 | 297 | 252 | 255 | 11,425,400 |
2017/08/30 | 238 | 248 | 238 | 247 | 1,096,200 |
2017/08/29 | 236 | 238 | 233 | 237 | 324,500 |
2017/08/28 | 239 | 241 | 237 | 238 | 247,500 |
2017/08/25 | 236 | 242 | 235 | 238 | 345,900 |
2017/08/24 | 237 | 241 | 234 | 235 | 567,600 |
2017/08/23 | 235 | 243 | 234 | 237 | 471,000 |
2017/08/22 | 232 | 236 | 232 | 234 | 255,800 |
2017/08/21 | 236 | 238 | 232 | 232 | 331,100 |
2017/08/18 | 235 | 241 | 231 | 237 | 897,800 |
2017/08/17 | 237 | 243 | 237 | 239 | 319,500 |
2017/08/16 | 234 | 242 | 231 | 238 | 715,000 |
2017/08/15 | 233 | 234 | 227 | 233 | 832,200 |
2017/08/14 | 235 | 236 | 225 | 231 | 890,300 |
2017/08/10 | 258 | 258 | 241 | 242 | 1,319,100 |
2017/08/09 | 259 | 267 | 253 | 259 | 2,668,300 |
2017/08/08 | 250 | 257 | 245 | 257 | 1,213,800 |
2017/08/07 | 254 | 256 | 246 | 249 | 1,286,400 |
2017/08/04 | 247 | 267 | 244 | 249 | 3,930,500 |
2017/08/03 | 232 | 258 | 225 | 245 | 1,901,700 |
2017/08/02 | 223 | 232 | 223 | 230 | 263,400 |
2017/08/01 | 233 | 234 | 223 | 224 | 814,400 |
2017/07/31 | 249 | 249 | 233 | 234 | 1,458,000 |
2017/07/28 | 253 | 260 | 252 | 253 | 945,000 |
2017/07/27 | 256 | 272 | 250 | 250 | 3,015,100 |
2017/07/26 | 250 | 258 | 250 | 254 | 552,700 |
2017/07/25 | 247 | 255 | 247 | 249 | 479,700 |
2017/07/24 | 249 | 250 | 245 | 247 | 176,300 |
2017/07/21 | 250 | 251 | 244 | 248 | 533,800 |
2017/07/20 | 250 | 259 | 249 | 251 | 1,033,400 |
2017/07/19 | 243 | 250 | 242 | 246 | 269,900 |
2017/07/18 | 247 | 249 | 242 | 243 | 764,200 |
2017/07/14 | 248 | 248 | 243 | 247 | 416,000 |
2017/07/13 | 251 | 252 | 244 | 246 | 271,800 |
2017/07/12 | 250 | 253 | 248 | 250 | 258,400 |
2017/07/11 | 247 | 253 | 247 | 250 | 326,000 |
2017/07/10 | 248 | 249 | 245 | 248 | 208,600 |
2017/07/07 | 245 | 248 | 243 | 247 | 90,100 |
2017/07/06 | 250 | 251 | 245 | 246 | 140,300 |
2017/07/05 | 241 | 250 | 241 | 248 | 256,600 |
2017/07/04 | 253 | 253 | 241 | 242 | 466,900 |
2017/07/03 | 252 | 256 | 249 | 250 | 269,600 |
2017/06/30 | 251 | 254 | 247 | 254 | 299,600 |
2017/06/29 | 254 | 255 | 249 | 253 | 332,400 |
2017/06/28 | 261 | 264 | 251 | 252 | 987,400 |
2017/06/27 | 241 | 258 | 238 | 257 | 1,645,500 |
2017/06/26 | 235 | 241 | 234 | 241 | 191,300 |
2017/06/23 | 239 | 243 | 236 | 236 | 356,100 |
2017/06/22 | 244 | 246 | 237 | 237 | 425,000 |
2017/06/21 | 246 | 248 | 242 | 243 | 313,400 |
2017/06/20 | 250 | 252 | 243 | 245 | 447,500 |
2017/06/19 | 244 | 258 | 244 | 250 | 849,500 |
2017/06/16 | 240 | 246 | 238 | 242 | 257,700 |
2017/06/15 | 244 | 246 | 237 | 241 | 231,000 |
2017/06/14 | 249 | 254 | 243 | 245 | 660,800 |
2017/06/13 | 237 | 248 | 235 | 248 | 390,500 |
2017/06/12 | 239 | 240 | 234 | 238 | 261,600 |
2017/06/09 | 236 | 241 | 233 | 239 | 274,100 |
2017/06/08 | 244 | 248 | 233 | 234 | 575,500 |
2017/06/07 | 242 | 246 | 240 | 246 | 223,300 |
2017/06/06 | 246 | 247 | 238 | 245 | 514,500 |
2017/06/05 | 238 | 253 | 237 | 248 | 801,000 |
2017/06/02 | 243 | 243 | 234 | 235 | 696,100 |
2017/06/01 | 230 | 244 | 230 | 244 | 894,400 |
2017/05/31 | 234 | 238 | 229 | 230 | 381,400 |
2017/05/30 | 228 | 238 | 228 | 234 | 726,800 |
2017/05/29 | 228 | 229 | 226 | 228 | 74,800 |
2017/05/26 | 229 | 231 | 224 | 225 | 278,500 |
2017/05/25 | 223 | 228 | 222 | 227 | 357,300 |
2017/05/24 | 220 | 223 | 219 | 223 | 227,400 |
2017/05/23 | 222 | 222 | 219 | 219 | 185,500 |
2017/05/22 | 221 | 223 | 220 | 222 | 122,900 |
2017/05/19 | 220 | 222 | 219 | 220 | 183,000 |
2017/05/18 | 215 | 219 | 214 | 218 | 122,000 |
2017/05/17 | 216 | 221 | 216 | 219 | 315,200 |
2017/05/16 | 216 | 218 | 215 | 217 | 179,300 |
2017/05/15 | 217 | 217 | 213 | 216 | 156,900 |
2017/05/12 | 216 | 218 | 214 | 215 | 165,800 |
2017/05/11 | 220 | 221 | 216 | 217 | 241,900 |
2017/05/10 | 219 | 221 | 218 | 220 | 195,700 |
2017/05/09 | 225 | 227 | 220 | 222 | 693,800 |
2017/05/08 | 215 | 218 | 214 | 217 | 189,500 |
2017/05/02 | 215 | 215 | 212 | 212 | 228,800 |
2017/05/01 | 214 | 220 | 212 | 214 | 481,000 |
2017/04/28 | 217 | 218 | 214 | 216 | 263,100 |
2017/04/27 | 217 | 220 | 216 | 219 | 174,800 |
2017/04/26 | 221 | 225 | 216 | 218 | 599,200 |
2017/04/25 | 221 | 227 | 215 | 219 | 782,900 |
2017/04/24 | 239 | 241 | 229 | 229 | 636,600 |
2017/04/21 | 263 | 269 | 246 | 247 | 1,158,500 |
2017/04/20 | 254 | 263 | 243 | 259 | 1,902,700 |
2017/04/19 | 228 | 260 | 225 | 251 | 2,836,300 |
2017/04/18 | 225 | 229 | 222 | 224 | 298,900 |
2017/04/17 | 206 | 235 | 205 | 224 | 1,496,200 |
2017/04/14 | 209 | 218 | 204 | 204 | 1,019,500 |
2017/04/13 | 204 | 216 | 201 | 211 | 707,500 |
2017/04/12 | 211 | 211 | 200 | 203 | 207,100 |
2017/04/11 | 211 | 214 | 210 | 212 | 179,400 |
2017/04/10 | 216 | 221 | 214 | 216 | 249,900 |
2017/04/07 | 216 | 221 | 207 | 214 | 290,000 |
2017/04/06 | 225 | 226 | 212 | 216 | 543,800 |
2017/04/05 | 232 | 235 | 227 | 227 | 299,100 |
2017/04/04 | 246 | 248 | 228 | 233 | 591,300 |
2017/04/03 | 246 | 253 | 243 | 250 | 794,300 |
2017/03/31 | 235 | 244 | 234 | 240 | 211,300 |
2017/03/30 | 234 | 235 | 232 | 232 | 165,700 |
2017/03/29 | 233 | 236 | 231 | 236 | 72,000 |
2017/03/28 | 235 | 235 | 231 | 232 | 82,200 |
2017/03/27 | 235 | 235 | 230 | 235 | 77,200 |
2017/03/24 | 233 | 235 | 232 | 234 | 68,700 |
2017/03/23 | 230 | 234 | 228 | 233 | 440,800 |
2017/03/22 | 227 | 237 | 226 | 231 | 148,500 |
2017/03/21 | 233 | 234 | 228 | 230 | 489,700 |
2017/03/17 | 238 | 239 | 230 | 234 | 214,100 |
2017/03/16 | 233 | 239 | 230 | 239 | 116,900 |
2017/03/15 | 239 | 239 | 234 | 235 | 257,600 |
2017/03/14 | 241 | 242 | 240 | 240 | 62,200 |
2017/03/13 | 242 | 243 | 240 | 241 | 90,700 |
2017/03/10 | 243 | 244 | 241 | 241 | 124,100 |
2017/03/09 | 243 | 245 | 241 | 244 | 110,000 |
2017/03/08 | 243 | 244 | 241 | 243 | 108,500 |
2017/03/07 | 247 | 248 | 243 | 244 | 128,000 |
2017/03/06 | 246 | 247 | 245 | 246 | 94,700 |
2017/03/03 | 246 | 248 | 245 | 246 | 93,700 |
2017/03/02 | 249 | 249 | 246 | 247 | 90,100 |
2017/03/01 | 245 | 249 | 243 | 247 | 174,800 |
2017/02/28 | 250 | 251 | 245 | 246 | 147,900 |
2017/02/27 | 250 | 251 | 247 | 249 | 100,800 |
2017/02/24 | 247 | 252 | 247 | 250 | 171,100 |
2017/02/23 | 246 | 247 | 244 | 247 | 159,200 |
2017/02/22 | 248 | 250 | 246 | 246 | 156,100 |
2017/02/21 | 248 | 251 | 246 | 248 | 201,300 |
2017/02/20 | 249 | 251 | 247 | 248 | 125,600 |
2017/02/17 | 253 | 254 | 250 | 251 | 99,100 |
2017/02/16 | 251 | 256 | 249 | 254 | 187,700 |
2017/02/15 | 255 | 256 | 251 | 252 | 137,100 |
2017/02/14 | 249 | 255 | 247 | 253 | 250,800 |
2017/02/13 | 248 | 249 | 247 | 248 | 140,500 |
2017/02/10 | 246 | 248 | 245 | 246 | 96,700 |
2017/02/09 | 248 | 250 | 245 | 245 | 137,400 |
2017/02/08 | 242 | 253 | 242 | 248 | 299,900 |
2017/02/07 | 239 | 248 | 238 | 242 | 231,700 |
2017/02/06 | 237 | 242 | 235 | 239 | 222,100 |
2017/02/03 | 240 | 244 | 232 | 237 | 518,900 |
2017/02/02 | 249 | 250 | 240 | 241 | 302,800 |
2017/02/01 | 247 | 250 | 245 | 249 | 342,700 |
2017/01/31 | 245 | 254 | 244 | 248 | 1,464,800 |
2017/01/30 | 272 | 275 | 266 | 268 | 422,600 |
2017/01/27 | 273 | 274 | 269 | 270 | 329,100 |
2017/01/26 | 269 | 274 | 265 | 273 | 308,800 |
2017/01/25 | 266 | 267 | 263 | 265 | 219,400 |
2017/01/24 | 266 | 271 | 263 | 263 | 222,800 |
2017/01/23 | 262 | 271 | 255 | 267 | 336,400 |
2017/01/20 | 271 | 272 | 260 | 262 | 592,400 |
2017/01/19 | 275 | 278 | 271 | 271 | 218,000 |
2017/01/18 | 270 | 278 | 267 | 271 | 381,900 |
2017/01/17 | 292 | 292 | 271 | 276 | 836,100 |
2017/01/16 | 298 | 298 | 290 | 291 | 319,800 |
2017/01/13 | 293 | 297 | 290 | 296 | 354,800 |
2017/01/12 | 304 | 307 | 294 | 295 | 708,000 |
2017/01/11 | 302 | 316 | 302 | 304 | 1,240,500 |
2017/01/10 | 300 | 305 | 297 | 302 | 600,500 |
2017/01/06 | 298 | 303 | 294 | 300 | 541,900 |
2017/01/05 | 297 | 303 | 292 | 301 | 454,800 |
2017/01/04 | 289 | 309 | 289 | 297 | 1,156,000 |