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 |
---|---|---|---|---|---|
2021/12/30 | 305 | 305 | 293 | 298 | 413,800 |
2021/12/29 | 290 | 310 | 290 | 310 | 696,600 |
2021/12/28 | 285 | 301 | 285 | 290 | 533,800 |
2021/12/27 | 285 | 285 | 272 | 283 | 367,800 |
2021/12/24 | 289 | 289 | 280 | 281 | 208,300 |
2021/12/23 | 285 | 293 | 284 | 285 | 323,400 |
2021/12/22 | 276 | 291 | 275 | 287 | 497,500 |
2021/12/21 | 274 | 277 | 262 | 274 | 314,100 |
2021/12/20 | 266 | 281 | 266 | 271 | 348,500 |
2021/12/17 | 277 | 277 | 267 | 270 | 597,100 |
2021/12/16 | 268 | 295 | 268 | 283 | 1,481,700 |
2021/12/15 | 257 | 270 | 254 | 265 | 430,300 |
2021/12/14 | 267 | 268 | 255 | 256 | 335,000 |
2021/12/13 | 257 | 272 | 253 | 263 | 389,700 |
2021/12/10 | 261 | 261 | 254 | 254 | 109,800 |
2021/12/09 | 251 | 265 | 249 | 261 | 351,600 |
2021/12/08 | 254 | 256 | 246 | 254 | 192,100 |
2021/12/07 | 259 | 259 | 249 | 251 | 177,200 |
2021/12/06 | 243 | 263 | 241 | 259 | 471,400 |
2021/12/03 | 249 | 252 | 234 | 235 | 186,000 |
2021/12/02 | 256 | 256 | 244 | 249 | 195,700 |
2021/12/01 | 257 | 260 | 251 | 258 | 171,200 |
2021/11/30 | 259 | 262 | 253 | 253 | 190,500 |
2021/11/29 | 250 | 261 | 250 | 252 | 236,900 |
2021/11/26 | 264 | 264 | 258 | 263 | 118,300 |
2021/11/25 | 260 | 267 | 256 | 262 | 214,000 |
2021/11/24 | 256 | 258 | 248 | 254 | 222,500 |
2021/11/22 | 256 | 265 | 254 | 259 | 124,700 |
2021/11/19 | 262 | 262 | 254 | 258 | 168,000 |
2021/11/18 | 269 | 269 | 257 | 262 | 275,400 |
2021/11/17 | 250 | 274 | 250 | 269 | 1,075,900 |
2021/11/16 | 249 | 250 | 246 | 250 | 132,300 |
2021/11/15 | 245 | 249 | 244 | 249 | 146,900 |
2021/11/12 | 232 | 243 | 232 | 241 | 147,700 |
2021/11/11 | 230 | 235 | 230 | 231 | 103,600 |
2021/11/10 | 235 | 238 | 228 | 228 | 215,800 |
2021/11/09 | 240 | 244 | 236 | 238 | 74,100 |
2021/11/08 | 247 | 247 | 233 | 237 | 365,900 |
2021/11/05 | 249 | 251 | 246 | 247 | 165,300 |
2021/11/04 | 250 | 255 | 248 | 252 | 318,800 |
2021/11/02 | 236 | 255 | 236 | 253 | 961,400 |
2021/11/01 | 241 | 244 | 233 | 234 | 258,600 |
2021/10/29 | 233 | 247 | 230 | 242 | 839,300 |
2021/10/28 | 228 | 237 | 228 | 235 | 382,400 |
2021/10/27 | 224 | 233 | 224 | 233 | 884,700 |
2021/10/26 | 223 | 229 | 223 | 223 | 522,000 |
2021/10/25 | 222 | 222 | 217 | 221 | 611,500 |
2021/10/22 | 251 | 253 | 222 | 223 | 2,936,400 |
2021/10/21 | 238 | 241 | 237 | 239 | 85,300 |
2021/10/20 | 243 | 244 | 237 | 239 | 119,200 |
2021/10/19 | 238 | 242 | 238 | 238 | 117,600 |
2021/10/18 | 233 | 247 | 233 | 241 | 558,500 |
2021/10/15 | 225 | 231 | 224 | 231 | 187,200 |
2021/10/14 | 218 | 224 | 218 | 222 | 62,000 |
2021/10/13 | 223 | 223 | 218 | 220 | 99,900 |
2021/10/12 | 227 | 227 | 223 | 223 | 68,900 |
2021/10/11 | 226 | 230 | 226 | 228 | 101,100 |
2021/10/08 | 226 | 230 | 226 | 227 | 81,200 |
2021/10/07 | 224 | 226 | 222 | 226 | 62,400 |
2021/10/06 | 224 | 228 | 217 | 225 | 164,900 |
2021/10/05 | 232 | 233 | 220 | 224 | 341,700 |
2021/10/04 | 225 | 239 | 225 | 237 | 397,700 |
2021/10/01 | 234 | 234 | 218 | 223 | 297,900 |
2021/09/30 | 234 | 242 | 234 | 234 | 409,300 |
2021/09/29 | 230 | 234 | 220 | 232 | 199,300 |
2021/09/28 | 232 | 232 | 226 | 228 | 108,900 |
2021/09/27 | 229 | 230 | 227 | 230 | 119,300 |
2021/09/24 | 229 | 234 | 227 | 230 | 394,200 |
2021/09/22 | 220 | 228 | 220 | 225 | 335,000 |
2021/09/21 | 211 | 219 | 211 | 218 | 176,800 |
2021/09/17 | 211 | 217 | 211 | 216 | 87,300 |
2021/09/16 | 213 | 214 | 211 | 212 | 111,200 |
2021/09/15 | 218 | 218 | 212 | 212 | 79,400 |
2021/09/14 | 218 | 220 | 216 | 219 | 76,200 |
2021/09/13 | 215 | 219 | 215 | 217 | 76,500 |
2021/09/10 | 213 | 220 | 213 | 217 | 151,500 |
2021/09/09 | 211 | 218 | 211 | 213 | 200,700 |
2021/09/08 | 212 | 213 | 210 | 211 | 46,400 |
2021/09/07 | 212 | 213 | 210 | 211 | 30,100 |
2021/09/06 | 210 | 214 | 210 | 212 | 121,900 |
2021/09/03 | 204 | 209 | 204 | 208 | 131,500 |
2021/09/02 | 210 | 212 | 202 | 203 | 139,600 |
2021/09/01 | 211 | 211 | 208 | 210 | 61,400 |
2021/08/31 | 206 | 210 | 203 | 210 | 95,300 |
2021/08/30 | 209 | 211 | 205 | 206 | 217,100 |
2021/08/27 | 207 | 207 | 205 | 206 | 64,600 |
2021/08/26 | 201 | 208 | 201 | 206 | 157,600 |
2021/08/25 | 198 | 203 | 198 | 203 | 132,100 |
2021/08/24 | 195 | 201 | 195 | 199 | 118,600 |
2021/08/23 | 191 | 196 | 191 | 194 | 95,000 |
2021/08/20 | 193 | 195 | 187 | 188 | 239,400 |
2021/08/19 | 197 | 198 | 194 | 194 | 51,100 |
2021/08/18 | 194 | 199 | 192 | 197 | 115,800 |
2021/08/17 | 202 | 203 | 194 | 195 | 188,400 |
2021/08/16 | 200 | 203 | 198 | 203 | 101,500 |
2021/08/13 | 199 | 203 | 197 | 203 | 114,400 |
2021/08/12 | 198 | 198 | 195 | 196 | 73,600 |
2021/08/11 | 202 | 202 | 197 | 197 | 68,200 |
2021/08/10 | 197 | 200 | 194 | 199 | 214,900 |
2021/08/06 | 203 | 205 | 196 | 197 | 335,300 |
2021/08/05 | 204 | 207 | 201 | 201 | 180,600 |
2021/08/04 | 209 | 209 | 200 | 206 | 397,000 |
2021/08/03 | 211 | 213 | 207 | 209 | 309,700 |
2021/08/02 | 207 | 212 | 202 | 212 | 753,100 |
2021/07/30 | 211 | 219 | 202 | 203 | 4,542,300 |
2021/07/29 | 238 | 239 | 231 | 239 | 4,386,200 |
2021/07/28 | 189 | 195 | 188 | 189 | 150,700 |
2021/07/27 | 187 | 189 | 186 | 187 | 53,500 |
2021/07/26 | 188 | 188 | 183 | 186 | 51,000 |
2021/07/21 | 186 | 186 | 185 | 186 | 26,400 |
2021/07/20 | 184 | 186 | 184 | 186 | 49,400 |
2021/07/19 | 186 | 188 | 181 | 186 | 115,400 |
2021/07/16 | 188 | 190 | 187 | 189 | 37,000 |
2021/07/15 | 191 | 191 | 188 | 188 | 24,600 |
2021/07/14 | 189 | 191 | 189 | 191 | 45,100 |
2021/07/13 | 191 | 193 | 191 | 191 | 16,800 |
2021/07/12 | 188 | 192 | 188 | 190 | 18,200 |
2021/07/09 | 188 | 189 | 186 | 189 | 57,700 |
2021/07/08 | 191 | 191 | 189 | 190 | 25,200 |
2021/07/07 | 193 | 194 | 191 | 191 | 13,600 |
2021/07/06 | 193 | 194 | 192 | 192 | 19,100 |
2021/07/05 | 194 | 194 | 192 | 194 | 18,000 |
2021/07/02 | 190 | 194 | 190 | 194 | 66,400 |
2021/07/01 | 191 | 191 | 189 | 190 | 61,300 |
2021/06/30 | 191 | 192 | 191 | 191 | 12,100 |
2021/06/29 | 195 | 195 | 189 | 191 | 69,400 |
2021/06/28 | 195 | 195 | 193 | 194 | 40,000 |
2021/06/25 | 191 | 195 | 191 | 195 | 21,200 |
2021/06/24 | 191 | 193 | 190 | 193 | 398,700 |
2021/06/23 | 193 | 200 | 193 | 197 | 71,400 |
2021/06/22 | 191 | 193 | 191 | 193 | 45,400 |
2021/06/21 | 190 | 191 | 188 | 190 | 86,600 |
2021/06/18 | 197 | 197 | 191 | 191 | 74,300 |
2021/06/17 | 198 | 198 | 194 | 195 | 50,700 |
2021/06/16 | 200 | 200 | 196 | 198 | 49,600 |
2021/06/15 | 198 | 199 | 197 | 199 | 36,500 |
2021/06/14 | 201 | 201 | 197 | 200 | 42,100 |
2021/06/11 | 199 | 200 | 198 | 199 | 16,000 |
2021/06/10 | 200 | 200 | 197 | 199 | 30,000 |
2021/06/09 | 199 | 201 | 199 | 200 | 16,500 |
2021/06/08 | 198 | 203 | 198 | 201 | 45,900 |
2021/06/07 | 199 | 199 | 197 | 197 | 47,900 |
2021/06/04 | 199 | 199 | 197 | 199 | 58,800 |
2021/06/03 | 199 | 200 | 199 | 199 | 59,100 |
2021/06/02 | 199 | 200 | 199 | 200 | 25,400 |
2021/06/01 | 201 | 201 | 199 | 199 | 38,700 |
2021/05/31 | 201 | 201 | 199 | 199 | 24,100 |
2021/05/28 | 200 | 201 | 199 | 201 | 42,100 |
2021/05/27 | 201 | 201 | 199 | 201 | 26,400 |
2021/05/26 | 200 | 201 | 200 | 200 | 23,700 |
2021/05/25 | 201 | 201 | 199 | 199 | 49,600 |
2021/05/24 | 203 | 203 | 199 | 200 | 65,300 |
2021/05/21 | 204 | 206 | 203 | 203 | 41,500 |
2021/05/20 | 203 | 208 | 202 | 206 | 146,600 |
2021/05/19 | 200 | 204 | 197 | 202 | 140,100 |
2021/05/18 | 197 | 201 | 196 | 200 | 115,800 |
2021/05/17 | 198 | 201 | 196 | 197 | 163,400 |
2021/05/14 | 193 | 197 | 193 | 197 | 58,600 |
2021/05/13 | 190 | 195 | 190 | 192 | 119,700 |
2021/05/12 | 198 | 198 | 192 | 193 | 244,000 |
2021/05/11 | 206 | 206 | 193 | 198 | 494,100 |
2021/05/10 | 206 | 209 | 205 | 206 | 224,000 |
2021/05/07 | 212 | 216 | 210 | 214 | 141,500 |
2021/05/06 | 211 | 215 | 210 | 214 | 59,300 |
2021/04/30 | 211 | 213 | 210 | 210 | 73,500 |
2021/04/28 | 212 | 214 | 211 | 212 | 125,000 |
2021/04/27 | 217 | 220 | 211 | 211 | 569,800 |
2021/04/26 | 222 | 235 | 210 | 223 | 3,383,200 |
2021/04/23 | 203 | 206 | 202 | 202 | 45,400 |
2021/04/22 | 204 | 205 | 203 | 205 | 34,700 |
2021/04/21 | 205 | 209 | 201 | 203 | 141,000 |
2021/04/20 | 210 | 211 | 208 | 208 | 26,900 |
2021/04/19 | 211 | 212 | 208 | 209 | 43,400 |
2021/04/16 | 211 | 211 | 209 | 209 | 47,700 |
2021/04/15 | 210 | 212 | 209 | 210 | 41,700 |
2021/04/14 | 212 | 212 | 209 | 210 | 50,700 |
2021/04/13 | 209 | 211 | 209 | 211 | 63,600 |
2021/04/12 | 211 | 211 | 209 | 211 | 30,900 |
2021/04/09 | 210 | 211 | 208 | 209 | 46,800 |
2021/04/08 | 215 | 215 | 209 | 209 | 75,100 |
2021/04/07 | 213 | 216 | 213 | 213 | 33,100 |
2021/04/06 | 217 | 218 | 213 | 214 | 68,200 |
2021/04/05 | 218 | 219 | 217 | 217 | 30,400 |
2021/04/02 | 217 | 219 | 217 | 218 | 58,000 |
2021/04/01 | 220 | 220 | 216 | 216 | 14,200 |
2021/03/31 | 217 | 219 | 216 | 216 | 29,400 |
2021/03/30 | 214 | 218 | 214 | 217 | 35,300 |
2021/03/29 | 221 | 222 | 215 | 215 | 83,500 |
2021/03/26 | 218 | 220 | 215 | 218 | 52,400 |
2021/03/25 | 214 | 219 | 213 | 218 | 115,800 |
2021/03/24 | 216 | 218 | 213 | 216 | 149,200 |
2021/03/23 | 225 | 225 | 220 | 220 | 140,000 |
2021/03/22 | 228 | 228 | 223 | 223 | 118,700 |
2021/03/19 | 219 | 230 | 219 | 227 | 331,300 |
2021/03/18 | 222 | 224 | 220 | 220 | 171,300 |
2021/03/17 | 218 | 221 | 218 | 221 | 76,000 |
2021/03/16 | 218 | 221 | 217 | 219 | 75,100 |
2021/03/15 | 215 | 219 | 213 | 218 | 102,000 |
2021/03/12 | 212 | 215 | 210 | 213 | 115,800 |
2021/03/11 | 211 | 212 | 209 | 212 | 56,200 |
2021/03/10 | 207 | 211 | 206 | 210 | 63,600 |
2021/03/09 | 204 | 207 | 200 | 205 | 62,800 |
2021/03/08 | 203 | 205 | 200 | 203 | 64,700 |
2021/03/05 | 203 | 203 | 196 | 201 | 186,900 |
2021/03/04 | 204 | 204 | 199 | 202 | 193,500 |
2021/03/03 | 208 | 208 | 203 | 203 | 68,800 |
2021/03/02 | 210 | 210 | 205 | 206 | 74,300 |
2021/03/01 | 204 | 210 | 204 | 210 | 75,800 |
2021/02/26 | 205 | 209 | 202 | 206 | 224,200 |
2021/02/25 | 214 | 214 | 209 | 210 | 186,700 |
2021/02/24 | 213 | 215 | 210 | 213 | 216,100 |
2021/02/22 | 214 | 217 | 214 | 216 | 68,200 |
2021/02/19 | 215 | 218 | 211 | 213 | 142,500 |
2021/02/18 | 222 | 222 | 215 | 215 | 249,500 |
2021/02/17 | 222 | 224 | 220 | 222 | 142,500 |
2021/02/16 | 226 | 226 | 221 | 223 | 156,600 |
2021/02/15 | 223 | 226 | 222 | 224 | 309,600 |
2021/02/12 | 220 | 221 | 216 | 218 | 162,400 |
2021/02/10 | 222 | 223 | 220 | 221 | 65,100 |
2021/02/09 | 222 | 223 | 219 | 222 | 148,900 |
2021/02/08 | 227 | 228 | 218 | 223 | 294,800 |
2021/02/05 | 230 | 230 | 226 | 228 | 102,600 |
2021/02/04 | 227 | 231 | 226 | 228 | 124,400 |
2021/02/03 | 225 | 233 | 225 | 230 | 231,400 |
2021/02/02 | 221 | 228 | 221 | 226 | 291,800 |
2021/02/01 | 216 | 223 | 210 | 222 | 523,400 |
2021/01/29 | 227 | 231 | 210 | 214 | 1,157,700 |
2021/01/28 | 235 | 235 | 224 | 226 | 1,546,900 |
2021/01/27 | 240 | 245 | 237 | 243 | 888,400 |
2021/01/26 | 238 | 240 | 233 | 237 | 312,100 |
2021/01/25 | 237 | 241 | 235 | 238 | 331,300 |
2021/01/22 | 228 | 237 | 227 | 233 | 348,000 |
2021/01/21 | 222 | 227 | 221 | 225 | 166,000 |
2021/01/20 | 224 | 226 | 221 | 221 | 108,200 |
2021/01/19 | 220 | 226 | 220 | 225 | 117,000 |
2021/01/18 | 223 | 226 | 221 | 221 | 139,100 |
2021/01/15 | 222 | 223 | 218 | 223 | 190,100 |
2021/01/14 | 226 | 228 | 218 | 222 | 321,600 |
2021/01/13 | 219 | 227 | 216 | 227 | 292,300 |
2021/01/12 | 224 | 224 | 217 | 217 | 249,100 |
2021/01/08 | 225 | 227 | 221 | 222 | 347,600 |
2021/01/07 | 232 | 232 | 225 | 225 | 210,500 |
2021/01/06 | 224 | 235 | 224 | 228 | 309,400 |
2021/01/05 | 229 | 229 | 220 | 225 | 527,700 |
2021/01/04 | 235 | 235 | 227 | 230 | 359,200 |