日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 239 239 232 233 371,400
2020/12/29 234 243 234 240 563,900
2020/12/28 234 238 232 237 521,900
2020/12/25 231 231 228 229 197,900
2020/12/24 233 233 229 232 214,900
2020/12/23 237 239 233 233 365,700
2020/12/22 237 237 227 236 918,200
2020/12/21 239 241 234 236 499,200
2020/12/18 230 238 229 237 762,800
2020/12/17 225 231 225 229 265,300
2020/12/16 227 227 223 226 116,600
2020/12/15 229 229 223 226 162,200
2020/12/14 224 230 223 228 197,800
2020/12/11 222 229 222 224 191,500
2020/12/10 219 223 218 222 175,300
2020/12/09 223 230 217 221 548,200
2020/12/08 214 238 214 225 2,015,700
2020/12/07 225 225 212 218 508,500
2020/12/04 229 229 222 223 326,100
2020/12/03 238 239 228 231 422,600
2020/12/02 225 239 224 238 919,600
2020/12/01 224 225 221 223 248,300
2020/11/30 225 226 224 225 216,400
2020/11/27 218 224 218 224 186,200
2020/11/26 216 223 216 218 175,000
2020/11/25 224 228 217 218 503,600
2020/11/24 226 226 220 222 407,200
2020/11/20 215 221 211 221 288,700
2020/11/19 220 224 212 217 749,500
2020/11/18 205 218 204 217 530,000
2020/11/17 209 211 203 206 290,700
2020/11/16 209 210 207 209 136,100
2020/11/13 207 208 202 208 195,800
2020/11/12 213 213 205 208 161,400
2020/11/11 205 215 204 211 212,300
2020/11/10 216 216 204 204 490,500
2020/11/09 226 235 216 217 588,100
2020/11/06 226 226 211 218 408,400
2020/11/05 211 228 211 224 1,593,400
2020/11/04 200 212 199 210 364,400
2020/11/02 196 203 194 195 269,200
2020/10/30 210 212 198 198 408,600
2020/10/29 204 213 203 212 248,200
2020/10/28 213 217 207 212 417,600
2020/10/27 200 212 195 212 777,800
2020/10/26 216 230 203 203 4,328,800
2020/10/23 197 200 188 200 398,200
2020/10/22 200 201 188 194 290,700
2020/10/21 200 201 198 201 115,000
2020/10/20 195 200 195 200 173,400
2020/10/19 190 204 190 200 644,900
2020/10/16 189 191 185 189 117,500
2020/10/15 191 192 189 189 97,500
2020/10/14 188 192 185 190 121,000
2020/10/13 192 192 188 188 40,500
2020/10/12 188 191 187 190 32,900
2020/10/09 192 192 188 189 60,900
2020/10/08 190 193 190 192 58,100
2020/10/07 191 192 189 190 41,600
2020/10/06 193 193 187 192 91,200
2020/10/05 183 191 182 191 150,700
2020/10/02 191 192 180 180 310,000
2020/09/30 186 194 182 192 319,400
2020/09/29 183 186 181 185 45,000
2020/09/28 184 186 181 183 107,100
2020/09/25 179 183 179 182 77,500
2020/09/24 185 186 177 179 198,300
2020/09/23 189 192 182 185 319,400
2020/09/18 182 197 180 194 737,300
2020/09/17 178 185 177 182 263,000
2020/09/16 179 180 177 177 50,100
2020/09/15 177 180 176 179 29,700
2020/09/14 177 180 176 177 87,500
2020/09/11 178 179 175 178 74,000
2020/09/10 173 183 172 175 215,800
2020/09/09 174 174 171 173 45,500
2020/09/08 176 176 173 175 17,600
2020/09/07 175 176 173 175 12,000
2020/09/04 174 178 174 176 16,400
2020/09/03 175 178 175 178 36,400
2020/09/02 177 178 175 175 14,000
2020/09/01 177 177 175 177 22,800
2020/08/31 177 178 174 175 34,700
2020/08/28 176 176 166 172 147,600
2020/08/27 177 178 175 176 68,700
2020/08/26 178 179 177 178 87,900
2020/08/25 179 181 178 181 109,700
2020/08/24 181 182 178 179 49,700
2020/08/21 181 182 179 181 28,700
2020/08/20 179 182 179 182 27,800
2020/08/19 180 183 180 181 38,100
2020/08/18 180 181 178 180 52,000
2020/08/17 179 181 179 180 35,200
2020/08/14 182 183 181 181 44,800
2020/08/13 181 182 180 182 24,100
2020/08/12 183 183 178 179 43,600
2020/08/11 178 183 178 183 54,700
2020/08/07 177 179 175 178 98,300
2020/08/06 179 181 177 177 119,200
2020/08/05 182 183 180 180 28,600
2020/08/04 186 189 182 183 167,700
2020/08/03 178 193 178 186 366,900
2020/07/31 188 188 177 177 344,200
2020/07/30 177 189 176 189 648,800
2020/07/29 183 183 167 169 668,700
2020/07/28 182 188 181 186 293,300
2020/07/27 179 182 178 182 66,800
2020/07/22 182 182 180 182 42,700
2020/07/21 182 182 179 180 69,600
2020/07/20 181 181 178 181 72,600
2020/07/17 181 183 179 181 77,100
2020/07/16 185 186 177 183 116,700
2020/07/15 183 185 181 185 65,800
2020/07/14 183 183 179 181 86,300
2020/07/13 185 187 183 185 116,000
2020/07/10 174 183 172 181 139,700
2020/07/09 182 186 173 175 142,500
2020/07/08 182 183 178 183 78,900
2020/07/07 186 188 177 179 271,100
2020/07/06 173 188 169 188 518,600
2020/07/03 166 173 166 172 92,700
2020/07/02 172 176 162 168 288,600
2020/07/01 170 195 164 172 1,296,800
2020/06/30 166 166 161 162 45,900
2020/06/29 160 163 156 163 91,600
2020/06/26 165 166 162 162 61,500
2020/06/25 166 167 164 165 75,600
2020/06/24 169 171 167 169 107,500
2020/06/23 171 173 167 168 193,800
2020/06/22 168 172 168 169 70,000
2020/06/19 165 170 165 168 98,000
2020/06/18 163 168 160 164 100,000
2020/06/17 157 164 157 164 136,000
2020/06/16 156 158 155 157 62,300
2020/06/15 158 159 152 154 51,100
2020/06/12 150 160 150 158 107,200
2020/06/11 166 166 158 160 126,800
2020/06/10 167 167 164 166 61,500
2020/06/09 166 167 163 167 57,500
2020/06/08 162 165 161 164 153,900
2020/06/05 159 159 156 159 51,900
2020/06/04 160 161 154 158 72,100
2020/06/03 162 162 159 160 56,800
2020/06/02 156 161 156 160 107,600
2020/06/01 158 158 155 155 57,300
2020/05/29 156 157 153 155 139,600
2020/05/28 161 164 156 157 200,400
2020/05/27 158 164 156 161 130,000
2020/05/26 161 167 156 159 337,300
2020/05/25 150 162 149 162 317,400
2020/05/22 149 151 148 148 113,100
2020/05/21 147 151 146 148 129,700
2020/05/20 146 149 145 147 38,700
2020/05/19 145 146 144 146 47,400
2020/05/18 143 145 142 143 27,400
2020/05/15 144 145 140 142 78,000
2020/05/14 147 148 143 144 48,700
2020/05/13 147 149 147 148 81,200
2020/05/12 149 150 146 149 97,200
2020/05/11 156 156 147 148 261,300
2020/05/08 144 153 143 153 241,700
2020/05/07 140 144 139 144 75,800
2020/05/01 142 142 139 140 75,400
2020/04/30 145 147 142 144 232,000
2020/04/28 136 142 136 142 127,400
2020/04/27 137 137 127 135 370,700
2020/04/24 137 137 135 137 22,900
2020/04/23 134 138 134 136 70,000
2020/04/22 135 135 132 133 66,400
2020/04/21 139 140 134 136 168,900
2020/04/20 140 146 140 141 201,300
2020/04/17 142 143 139 140 122,000
2020/04/16 139 142 137 140 140,500
2020/04/15 137 144 137 140 368,500
2020/04/14 138 148 136 142 231,700
2020/04/13 134 138 133 138 102,000
2020/04/10 132 136 129 136 145,000
2020/04/09 131 135 129 134 92,200
2020/04/08 128 135 124 132 86,700
2020/04/07 128 132 125 127 137,800
2020/04/06 117 126 117 125 305,400
2020/04/03 128 128 115 119 142,700
2020/04/02 128 129 125 127 50,300
2020/04/01 131 135 126 129 79,100
2020/03/31 131 134 129 132 87,400
2020/03/30 131 133 128 133 47,500
2020/03/27 136 140 134 135 89,900
2020/03/26 136 137 132 134 76,600
2020/03/25 135 140 133 139 239,100
2020/03/24 128 131 126 128 123,800
2020/03/23 120 128 117 124 104,900
2020/03/19 130 130 116 122 232,900
2020/03/18 133 139 126 127 120,700
2020/03/17 125 133 120 129 198,800
2020/03/16 121 130 119 129 143,900
2020/03/13 123 127 111 121 219,100
2020/03/12 152 156 133 143 237,000
2020/03/11 162 164 155 156 58,600
2020/03/10 154 162 152 162 112,500
2020/03/09 165 165 157 158 206,300
2020/03/06 172 173 168 169 48,500
2020/03/05 174 175 173 175 39,100
2020/03/04 175 177 172 172 50,000
2020/03/03 180 182 174 175 31,800
2020/03/02 169 180 169 175 133,500
2020/02/28 173 176 168 168 338,300
2020/02/27 181 184 174 178 158,000
2020/02/26 182 185 180 184 117,600
2020/02/25 182 187 181 185 123,600
2020/02/21 189 193 189 191 31,500
2020/02/20 193 195 190 190 78,500
2020/02/19 188 193 188 191 29,800
2020/02/18 188 191 187 188 36,900
2020/02/17 190 191 187 189 134,800
2020/02/14 190 193 190 192 51,300
2020/02/13 193 195 191 191 36,900
2020/02/12 193 194 191 192 30,500
2020/02/10 189 192 189 191 89,000
2020/02/07 193 195 190 190 126,000
2020/02/06 193 196 193 195 66,900
2020/02/05 192 194 191 193 66,500
2020/02/04 191 192 189 191 25,500
2020/02/03 188 192 186 191 91,800
2020/01/31 187 197 187 193 251,600
2020/01/30 194 195 187 187 187,000
2020/01/29 199 199 194 195 519,100
2020/01/28 200 208 198 208 370,900
2020/01/27 195 200 193 200 211,500
2020/01/24 200 206 200 200 269,100
2020/01/23 200 202 199 199 145,100
2020/01/22 198 201 198 201 53,700
2020/01/21 201 202 199 199 62,700
2020/01/20 199 201 198 199 39,400
2020/01/17 201 201 197 199 125,300
2020/01/16 199 203 198 201 113,800
2020/01/15 199 203 197 201 147,600
2020/01/14 195 198 193 197 82,700
2020/01/10 194 195 192 193 111,900
2020/01/09 191 194 190 194 66,500
2020/01/08 192 192 188 189 49,100
2020/01/07 187 192 187 192 81,000
2020/01/06 188 188 187 187 37,000

このページの先頭へ