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 |
---|---|---|---|---|---|
2019/12/30 | 189 | 190 | 188 | 188 | 30,900 |
2019/12/27 | 189 | 190 | 187 | 189 | 75,200 |
2019/12/26 | 189 | 190 | 187 | 188 | 148,600 |
2019/12/25 | 189 | 191 | 186 | 188 | 271,500 |
2019/12/24 | 190 | 191 | 188 | 190 | 197,600 |
2019/12/23 | 191 | 192 | 190 | 192 | 53,300 |
2019/12/20 | 191 | 193 | 191 | 191 | 40,800 |
2019/12/19 | 192 | 193 | 190 | 192 | 112,900 |
2019/12/18 | 194 | 194 | 191 | 191 | 42,400 |
2019/12/17 | 193 | 195 | 192 | 193 | 52,900 |
2019/12/16 | 194 | 195 | 193 | 194 | 49,900 |
2019/12/13 | 192 | 194 | 192 | 193 | 72,200 |
2019/12/12 | 193 | 194 | 191 | 192 | 46,600 |
2019/12/11 | 193 | 194 | 192 | 192 | 64,900 |
2019/12/10 | 192 | 193 | 192 | 193 | 14,700 |
2019/12/09 | 194 | 195 | 192 | 192 | 80,400 |
2019/12/06 | 192 | 193 | 191 | 193 | 25,400 |
2019/12/05 | 192 | 194 | 192 | 192 | 85,100 |
2019/12/04 | 194 | 194 | 192 | 193 | 43,800 |
2019/12/03 | 196 | 196 | 194 | 194 | 84,800 |
2019/12/02 | 198 | 198 | 196 | 196 | 13,200 |
2019/11/29 | 196 | 197 | 195 | 196 | 37,300 |
2019/11/28 | 198 | 198 | 196 | 196 | 16,000 |
2019/11/27 | 195 | 197 | 195 | 197 | 125,200 |
2019/11/26 | 196 | 197 | 194 | 194 | 65,900 |
2019/11/25 | 196 | 197 | 195 | 195 | 51,100 |
2019/11/22 | 196 | 198 | 196 | 196 | 37,900 |
2019/11/21 | 197 | 198 | 194 | 196 | 65,600 |
2019/11/20 | 197 | 199 | 197 | 197 | 52,300 |
2019/11/19 | 200 | 200 | 197 | 198 | 56,700 |
2019/11/18 | 199 | 202 | 197 | 199 | 112,900 |
2019/11/15 | 197 | 199 | 196 | 198 | 17,900 |
2019/11/14 | 195 | 198 | 195 | 198 | 28,800 |
2019/11/13 | 198 | 198 | 196 | 196 | 119,900 |
2019/11/12 | 200 | 200 | 198 | 199 | 39,700 |
2019/11/11 | 200 | 200 | 197 | 199 | 21,000 |
2019/11/08 | 202 | 202 | 198 | 199 | 63,300 |
2019/11/07 | 199 | 202 | 197 | 201 | 99,600 |
2019/11/06 | 203 | 205 | 200 | 202 | 161,600 |
2019/11/05 | 198 | 202 | 196 | 200 | 56,400 |
2019/11/01 | 198 | 199 | 196 | 196 | 28,400 |
2019/10/31 | 196 | 199 | 196 | 197 | 60,400 |
2019/10/30 | 196 | 197 | 194 | 195 | 143,300 |
2019/10/29 | 198 | 199 | 196 | 196 | 100,400 |
2019/10/28 | 203 | 205 | 198 | 198 | 222,300 |
2019/10/25 | 202 | 209 | 200 | 208 | 187,500 |
2019/10/24 | 201 | 203 | 200 | 201 | 74,400 |
2019/10/23 | 204 | 207 | 201 | 202 | 216,500 |
2019/10/21 | 216 | 220 | 202 | 204 | 1,753,300 |
2019/10/18 | 206 | 209 | 205 | 206 | 164,000 |
2019/10/17 | 204 | 207 | 203 | 206 | 83,500 |
2019/10/16 | 201 | 206 | 200 | 204 | 194,500 |
2019/10/15 | 197 | 200 | 195 | 200 | 167,000 |
2019/10/11 | 195 | 195 | 192 | 194 | 32,800 |
2019/10/10 | 195 | 196 | 193 | 195 | 50,200 |
2019/10/09 | 192 | 192 | 191 | 192 | 101,800 |
2019/10/08 | 194 | 195 | 193 | 193 | 30,400 |
2019/10/07 | 190 | 193 | 190 | 193 | 85,100 |
2019/10/04 | 189 | 191 | 188 | 189 | 99,900 |
2019/10/03 | 188 | 190 | 187 | 189 | 47,900 |
2019/10/02 | 192 | 192 | 190 | 191 | 15,000 |
2019/10/01 | 191 | 192 | 190 | 192 | 16,100 |
2019/09/30 | 191 | 192 | 189 | 192 | 71,000 |
2019/09/27 | 189 | 191 | 189 | 191 | 30,800 |
2019/09/26 | 189 | 190 | 187 | 189 | 43,400 |
2019/09/25 | 190 | 190 | 188 | 189 | 48,200 |
2019/09/24 | 190 | 192 | 189 | 190 | 49,200 |
2019/09/20 | 189 | 190 | 188 | 190 | 248,000 |
2019/09/19 | 187 | 189 | 187 | 187 | 148,500 |
2019/09/18 | 187 | 188 | 186 | 187 | 175,900 |
2019/09/17 | 186 | 187 | 186 | 187 | 40,100 |
2019/09/13 | 188 | 191 | 186 | 188 | 87,300 |
2019/09/12 | 189 | 190 | 186 | 188 | 87,400 |
2019/09/11 | 187 | 188 | 185 | 188 | 125,400 |
2019/09/10 | 191 | 206 | 185 | 186 | 1,208,400 |
2019/09/09 | 187 | 187 | 186 | 186 | 18,500 |
2019/09/06 | 189 | 191 | 187 | 187 | 27,200 |
2019/09/05 | 187 | 190 | 185 | 189 | 64,900 |
2019/09/04 | 186 | 186 | 184 | 186 | 27,100 |
2019/09/03 | 185 | 186 | 183 | 185 | 31,500 |
2019/09/02 | 183 | 185 | 183 | 184 | 43,700 |
2019/08/30 | 186 | 186 | 183 | 184 | 29,800 |
2019/08/29 | 187 | 187 | 180 | 181 | 85,500 |
2019/08/28 | 187 | 187 | 184 | 185 | 44,100 |
2019/08/27 | 190 | 191 | 186 | 187 | 80,100 |
2019/08/26 | 190 | 193 | 187 | 190 | 40,800 |
2019/08/23 | 195 | 196 | 191 | 194 | 40,900 |
2019/08/22 | 200 | 202 | 195 | 195 | 121,800 |
2019/08/21 | 200 | 203 | 200 | 201 | 67,400 |
2019/08/20 | 194 | 204 | 193 | 203 | 218,800 |
2019/08/19 | 189 | 194 | 188 | 193 | 98,100 |
2019/08/16 | 186 | 190 | 186 | 187 | 85,600 |
2019/08/15 | 190 | 192 | 185 | 189 | 99,300 |
2019/08/14 | 195 | 197 | 193 | 194 | 36,400 |
2019/08/13 | 189 | 195 | 186 | 195 | 70,500 |
2019/08/09 | 192 | 194 | 189 | 191 | 107,700 |
2019/08/08 | 194 | 194 | 188 | 191 | 137,700 |
2019/08/07 | 201 | 201 | 196 | 196 | 105,900 |
2019/08/06 | 195 | 201 | 195 | 201 | 135,300 |
2019/08/05 | 201 | 203 | 196 | 203 | 139,200 |
2019/08/02 | 200 | 202 | 198 | 200 | 126,900 |
2019/08/01 | 205 | 207 | 200 | 203 | 203,200 |
2019/07/31 | 208 | 210 | 201 | 205 | 727,900 |
2019/07/30 | 196 | 213 | 195 | 201 | 2,873,300 |
2019/07/29 | 207 | 210 | 193 | 194 | 2,390,800 |
2019/07/26 | 179 | 181 | 177 | 181 | 68,700 |
2019/07/25 | 180 | 181 | 179 | 180 | 43,600 |
2019/07/24 | 183 | 183 | 180 | 181 | 67,400 |
2019/07/23 | 180 | 183 | 180 | 183 | 23,700 |
2019/07/22 | 182 | 183 | 178 | 182 | 33,800 |
2019/07/19 | 180 | 182 | 180 | 182 | 25,700 |
2019/07/18 | 181 | 181 | 180 | 180 | 18,200 |
2019/07/17 | 181 | 182 | 181 | 181 | 6,500 |
2019/07/16 | 181 | 183 | 181 | 183 | 14,900 |
2019/07/12 | 182 | 182 | 180 | 182 | 58,400 |
2019/07/11 | 179 | 182 | 179 | 182 | 41,000 |
2019/07/10 | 179 | 180 | 179 | 179 | 77,400 |
2019/07/09 | 181 | 182 | 180 | 180 | 41,600 |
2019/07/08 | 181 | 183 | 180 | 183 | 72,200 |
2019/07/05 | 181 | 184 | 181 | 184 | 75,700 |
2019/07/04 | 184 | 185 | 182 | 183 | 30,500 |
2019/07/03 | 184 | 184 | 180 | 184 | 74,100 |
2019/07/02 | 182 | 184 | 178 | 184 | 63,100 |
2019/07/01 | 181 | 182 | 179 | 182 | 35,800 |
2019/06/28 | 179 | 179 | 178 | 178 | 84,500 |
2019/06/27 | 181 | 182 | 175 | 178 | 148,700 |
2019/06/26 | 178 | 187 | 177 | 177 | 133,300 |
2019/06/25 | 177 | 179 | 177 | 178 | 8,800 |
2019/06/24 | 177 | 180 | 177 | 179 | 17,000 |
2019/06/21 | 179 | 180 | 177 | 177 | 80,300 |
2019/06/20 | 179 | 180 | 178 | 179 | 16,100 |
2019/06/19 | 177 | 181 | 177 | 180 | 12,000 |
2019/06/18 | 178 | 181 | 178 | 179 | 11,600 |
2019/06/17 | 179 | 181 | 179 | 179 | 14,500 |
2019/06/14 | 179 | 181 | 179 | 181 | 9,600 |
2019/06/13 | 182 | 182 | 178 | 180 | 17,700 |
2019/06/12 | 182 | 185 | 181 | 183 | 23,800 |
2019/06/11 | 179 | 184 | 179 | 183 | 23,200 |
2019/06/10 | 180 | 183 | 180 | 181 | 14,200 |
2019/06/07 | 177 | 182 | 177 | 182 | 18,800 |
2019/06/06 | 178 | 179 | 176 | 176 | 11,300 |
2019/06/05 | 174 | 178 | 172 | 178 | 28,400 |
2019/06/04 | 172 | 172 | 170 | 172 | 17,800 |
2019/06/03 | 175 | 175 | 171 | 172 | 28,100 |
2019/05/31 | 177 | 178 | 175 | 175 | 12,300 |
2019/05/30 | 176 | 178 | 176 | 176 | 16,600 |
2019/05/29 | 178 | 180 | 177 | 179 | 27,300 |
2019/05/28 | 179 | 184 | 179 | 182 | 104,000 |
2019/05/27 | 178 | 182 | 178 | 179 | 21,500 |
2019/05/24 | 173 | 181 | 173 | 177 | 101,800 |
2019/05/23 | 180 | 187 | 176 | 176 | 89,900 |
2019/05/22 | 175 | 179 | 175 | 175 | 29,900 |
2019/05/21 | 178 | 178 | 174 | 174 | 46,900 |
2019/05/20 | 183 | 183 | 178 | 179 | 18,500 |
2019/05/17 | 178 | 181 | 178 | 180 | 11,000 |
2019/05/16 | 178 | 183 | 177 | 178 | 18,700 |
2019/05/15 | 174 | 182 | 174 | 182 | 33,500 |
2019/05/14 | 176 | 178 | 170 | 174 | 80,900 |
2019/05/13 | 183 | 185 | 180 | 181 | 116,700 |
2019/05/10 | 180 | 185 | 178 | 185 | 266,500 |
2019/05/09 | 198 | 198 | 180 | 180 | 246,300 |
2019/05/08 | 198 | 202 | 198 | 201 | 86,100 |
2019/05/07 | 197 | 201 | 197 | 201 | 18,300 |
2019/04/26 | 200 | 202 | 198 | 201 | 67,100 |
2019/04/25 | 199 | 203 | 198 | 203 | 46,300 |
2019/04/24 | 202 | 202 | 199 | 200 | 42,900 |
2019/04/23 | 199 | 202 | 199 | 201 | 70,400 |
2019/04/22 | 201 | 203 | 200 | 201 | 33,400 |
2019/04/19 | 198 | 203 | 198 | 201 | 36,200 |
2019/04/18 | 204 | 204 | 199 | 200 | 32,700 |
2019/04/17 | 204 | 205 | 198 | 201 | 72,900 |
2019/04/16 | 205 | 206 | 203 | 204 | 21,800 |
2019/04/15 | 204 | 205 | 202 | 205 | 22,500 |
2019/04/12 | 203 | 204 | 200 | 204 | 27,400 |
2019/04/11 | 203 | 206 | 202 | 203 | 30,700 |
2019/04/10 | 205 | 206 | 203 | 205 | 29,300 |
2019/04/09 | 202 | 206 | 202 | 205 | 29,400 |
2019/04/08 | 202 | 205 | 202 | 205 | 38,200 |
2019/04/05 | 199 | 202 | 199 | 202 | 21,900 |
2019/04/04 | 201 | 202 | 199 | 202 | 21,900 |
2019/04/03 | 195 | 201 | 195 | 201 | 34,100 |
2019/04/02 | 202 | 204 | 196 | 197 | 70,500 |
2019/04/01 | 204 | 206 | 199 | 202 | 62,200 |
2019/03/29 | 202 | 203 | 200 | 202 | 42,800 |
2019/03/28 | 200 | 202 | 197 | 197 | 92,600 |
2019/03/27 | 192 | 200 | 191 | 200 | 84,800 |
2019/03/26 | 187 | 191 | 187 | 189 | 61,100 |
2019/03/25 | 186 | 191 | 186 | 191 | 54,000 |
2019/03/22 | 187 | 194 | 187 | 192 | 120,800 |
2019/03/20 | 183 | 187 | 183 | 187 | 84,700 |
2019/03/19 | 184 | 189 | 183 | 185 | 226,400 |
2019/03/18 | 178 | 185 | 178 | 185 | 96,000 |
2019/03/15 | 178 | 181 | 178 | 180 | 30,800 |
2019/03/14 | 180 | 182 | 177 | 179 | 22,000 |
2019/03/13 | 177 | 181 | 177 | 180 | 19,900 |
2019/03/12 | 175 | 177 | 174 | 177 | 29,500 |
2019/03/11 | 176 | 178 | 170 | 175 | 50,000 |
2019/03/08 | 178 | 179 | 175 | 176 | 29,800 |
2019/03/07 | 182 | 189 | 180 | 181 | 163,700 |
2019/03/06 | 185 | 185 | 184 | 184 | 17,500 |
2019/03/05 | 182 | 185 | 182 | 185 | 24,300 |
2019/03/04 | 181 | 186 | 181 | 185 | 74,400 |
2019/03/01 | 184 | 184 | 181 | 183 | 50,700 |
2019/02/28 | 183 | 186 | 182 | 182 | 56,200 |
2019/02/27 | 185 | 186 | 182 | 185 | 80,500 |
2019/02/26 | 187 | 187 | 184 | 185 | 31,200 |
2019/02/25 | 185 | 188 | 185 | 187 | 29,300 |
2019/02/22 | 186 | 187 | 181 | 185 | 47,600 |
2019/02/21 | 186 | 187 | 185 | 187 | 53,100 |
2019/02/20 | 188 | 189 | 187 | 187 | 98,000 |
2019/02/19 | 190 | 190 | 188 | 188 | 21,900 |
2019/02/18 | 187 | 190 | 187 | 189 | 23,700 |
2019/02/15 | 190 | 190 | 181 | 189 | 50,500 |
2019/02/14 | 191 | 193 | 190 | 190 | 23,500 |
2019/02/13 | 191 | 193 | 190 | 193 | 26,900 |
2019/02/12 | 188 | 193 | 188 | 193 | 21,000 |
2019/02/08 | 183 | 190 | 183 | 189 | 49,600 |
2019/02/07 | 192 | 193 | 187 | 187 | 58,000 |
2019/02/06 | 195 | 197 | 194 | 194 | 25,100 |
2019/02/05 | 196 | 197 | 194 | 195 | 31,800 |
2019/02/04 | 193 | 200 | 192 | 195 | 111,200 |
2019/02/01 | 197 | 197 | 192 | 193 | 113,200 |
2019/01/31 | 191 | 197 | 191 | 195 | 258,200 |
2019/01/30 | 198 | 211 | 187 | 189 | 2,378,500 |
2019/01/29 | 182 | 184 | 181 | 183 | 27,100 |
2019/01/28 | 181 | 185 | 181 | 182 | 27,900 |
2019/01/25 | 180 | 184 | 180 | 184 | 28,600 |
2019/01/24 | 179 | 180 | 178 | 178 | 13,100 |
2019/01/23 | 181 | 182 | 175 | 178 | 79,300 |
2019/01/22 | 178 | 183 | 175 | 182 | 78,700 |
2019/01/21 | 179 | 180 | 178 | 178 | 35,900 |
2019/01/18 | 175 | 180 | 175 | 178 | 40,400 |
2019/01/17 | 177 | 178 | 173 | 175 | 33,300 |
2019/01/16 | 172 | 176 | 171 | 174 | 51,400 |
2019/01/15 | 171 | 176 | 170 | 172 | 37,800 |
2019/01/11 | 168 | 172 | 167 | 171 | 69,200 |
2019/01/10 | 168 | 169 | 161 | 168 | 59,200 |
2019/01/09 | 173 | 174 | 167 | 169 | 86,200 |
2019/01/08 | 164 | 172 | 163 | 172 | 109,100 |
2019/01/07 | 155 | 165 | 155 | 165 | 182,700 |
2019/01/04 | 148 | 153 | 147 | 153 | 214,300 |