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 |
---|---|---|---|---|---|
2023/12/29 | 280 | 280 | 276 | 279 | 575,100 |
2023/12/28 | 277 | 278 | 276 | 277 | 155,400 |
2023/12/27 | 278 | 279 | 276 | 276 | 47,300 |
2023/12/26 | 279 | 279 | 276 | 276 | 30,900 |
2023/12/25 | 277 | 279 | 276 | 277 | 41,200 |
2023/12/22 | 275 | 282 | 275 | 280 | 41,300 |
2023/12/21 | 277 | 279 | 276 | 276 | 31,400 |
2023/12/20 | 279 | 283 | 278 | 282 | 38,700 |
2023/12/19 | 278 | 281 | 278 | 278 | 13,800 |
2023/12/18 | 277 | 278 | 276 | 278 | 21,800 |
2023/12/15 | 276 | 282 | 276 | 279 | 36,100 |
2023/12/14 | 279 | 282 | 275 | 277 | 46,400 |
2023/12/13 | 278 | 282 | 271 | 279 | 100,400 |
2023/12/12 | 289 | 289 | 279 | 282 | 40,700 |
2023/12/11 | 286 | 288 | 284 | 287 | 40,000 |
2023/12/08 | 284 | 290 | 282 | 285 | 316,700 |
2023/12/07 | 294 | 294 | 287 | 290 | 51,200 |
2023/12/06 | 299 | 301 | 294 | 294 | 63,200 |
2023/12/05 | 304 | 304 | 298 | 300 | 79,100 |
2023/12/04 | 307 | 308 | 301 | 301 | 69,000 |
2023/12/01 | 305 | 305 | 300 | 300 | 73,500 |
2023/11/30 | 303 | 305 | 301 | 302 | 22,800 |
2023/11/29 | 304 | 305 | 301 | 304 | 28,400 |
2023/11/28 | 308 | 310 | 304 | 305 | 52,800 |
2023/11/27 | 309 | 313 | 308 | 308 | 56,900 |
2023/11/24 | 306 | 315 | 305 | 305 | 75,700 |
2023/11/22 | 297 | 307 | 297 | 306 | 158,700 |
2023/11/21 | 302 | 302 | 296 | 301 | 61,200 |
2023/11/20 | 297 | 305 | 297 | 303 | 107,700 |
2023/11/17 | 289 | 297 | 289 | 297 | 86,200 |
2023/11/16 | 293 | 296 | 289 | 289 | 102,100 |
2023/11/15 | 296 | 299 | 289 | 294 | 88,900 |
2023/11/14 | 295 | 306 | 295 | 296 | 95,300 |
2023/11/13 | 289 | 299 | 289 | 295 | 64,800 |
2023/11/10 | 300 | 300 | 288 | 289 | 201,400 |
2023/11/09 | 296 | 304 | 296 | 300 | 100,600 |
2023/11/08 | 293 | 302 | 293 | 298 | 123,000 |
2023/11/07 | 301 | 304 | 293 | 294 | 283,000 |
2023/11/06 | 312 | 316 | 304 | 304 | 152,400 |
2023/11/02 | 319 | 319 | 311 | 312 | 159,400 |
2023/11/01 | 311 | 319 | 307 | 319 | 262,300 |
2023/10/31 | 296 | 311 | 293 | 311 | 219,500 |
2023/10/30 | 300 | 307 | 293 | 295 | 265,600 |
2023/10/27 | 285 | 300 | 285 | 300 | 650,700 |
2023/10/26 | 274 | 280 | 273 | 273 | 208,200 |
2023/10/25 | 280 | 284 | 277 | 278 | 127,000 |
2023/10/24 | 274 | 278 | 269 | 277 | 79,600 |
2023/10/23 | 288 | 288 | 274 | 275 | 88,200 |
2023/10/20 | 284 | 290 | 279 | 289 | 112,900 |
2023/10/19 | 290 | 295 | 284 | 284 | 118,400 |
2023/10/18 | 290 | 293 | 277 | 293 | 106,400 |
2023/10/17 | 282 | 292 | 280 | 285 | 153,100 |
2023/10/16 | 277 | 280 | 270 | 280 | 199,900 |
2023/10/13 | 280 | 280 | 275 | 278 | 88,400 |
2023/10/12 | 277 | 283 | 274 | 283 | 45,900 |
2023/10/11 | 281 | 282 | 276 | 278 | 68,100 |
2023/10/10 | 278 | 285 | 276 | 281 | 120,500 |
2023/10/06 | 281 | 281 | 274 | 274 | 101,400 |
2023/10/05 | 275 | 281 | 273 | 280 | 126,300 |
2023/10/04 | 288 | 290 | 270 | 274 | 403,100 |
2023/10/03 | 302 | 302 | 294 | 294 | 111,300 |
2023/10/02 | 296 | 306 | 296 | 299 | 129,900 |
2023/09/29 | 308 | 308 | 294 | 295 | 161,300 |
2023/09/28 | 302 | 313 | 300 | 309 | 254,100 |
2023/09/27 | 305 | 305 | 296 | 300 | 256,200 |
2023/09/26 | 293 | 302 | 293 | 300 | 235,900 |
2023/09/25 | 284 | 295 | 283 | 293 | 213,600 |
2023/09/22 | 283 | 287 | 280 | 285 | 60,100 |
2023/09/21 | 282 | 287 | 282 | 283 | 40,600 |
2023/09/20 | 284 | 286 | 279 | 281 | 92,900 |
2023/09/19 | 295 | 295 | 285 | 286 | 82,700 |
2023/09/15 | 274 | 291 | 274 | 287 | 436,600 |
2023/09/14 | 271 | 273 | 270 | 272 | 65,400 |
2023/09/13 | 271 | 272 | 267 | 271 | 102,200 |
2023/09/12 | 266 | 270 | 266 | 270 | 59,900 |
2023/09/11 | 274 | 274 | 264 | 265 | 93,800 |
2023/09/08 | 276 | 276 | 268 | 270 | 145,900 |
2023/09/07 | 261 | 272 | 260 | 272 | 498,000 |
2023/09/06 | 261 | 263 | 261 | 262 | 17,100 |
2023/09/05 | 263 | 264 | 260 | 262 | 64,400 |
2023/09/04 | 261 | 267 | 261 | 265 | 148,400 |
2023/09/01 | 256 | 263 | 255 | 261 | 179,600 |
2023/08/31 | 257 | 257 | 255 | 255 | 41,200 |
2023/08/30 | 256 | 257 | 255 | 256 | 14,000 |
2023/08/29 | 259 | 259 | 255 | 255 | 49,900 |
2023/08/28 | 254 | 260 | 254 | 257 | 175,900 |
2023/08/25 | 251 | 254 | 251 | 252 | 72,400 |
2023/08/24 | 250 | 254 | 249 | 252 | 229,800 |
2023/08/23 | 244 | 250 | 244 | 250 | 95,100 |
2023/08/22 | 243 | 245 | 243 | 244 | 81,300 |
2023/08/21 | 246 | 246 | 243 | 243 | 48,600 |
2023/08/18 | 242 | 245 | 241 | 244 | 95,300 |
2023/08/17 | 246 | 248 | 241 | 243 | 165,500 |
2023/08/16 | 246 | 248 | 246 | 247 | 146,200 |
2023/08/15 | 248 | 249 | 248 | 248 | 62,800 |
2023/08/14 | 249 | 249 | 248 | 248 | 34,800 |
2023/08/10 | 249 | 250 | 249 | 249 | 53,600 |
2023/08/09 | 250 | 250 | 248 | 249 | 83,700 |
2023/08/08 | 249 | 250 | 248 | 250 | 65,300 |
2023/08/07 | 249 | 251 | 247 | 249 | 62,800 |
2023/08/04 | 247 | 249 | 247 | 249 | 79,900 |
2023/08/03 | 247 | 249 | 245 | 247 | 108,000 |
2023/08/02 | 246 | 249 | 246 | 247 | 191,700 |
2023/08/01 | 248 | 249 | 246 | 247 | 99,900 |
2023/07/31 | 253 | 253 | 248 | 248 | 151,600 |
2023/07/28 | 253 | 253 | 248 | 250 | 285,500 |
2023/07/27 | 251 | 254 | 250 | 252 | 98,300 |
2023/07/26 | 250 | 252 | 250 | 250 | 45,800 |
2023/07/25 | 252 | 252 | 250 | 250 | 41,800 |
2023/07/24 | 250 | 252 | 250 | 250 | 43,800 |
2023/07/21 | 248 | 250 | 247 | 248 | 44,700 |
2023/07/20 | 250 | 250 | 247 | 249 | 19,800 |
2023/07/19 | 246 | 250 | 246 | 250 | 62,700 |
2023/07/18 | 245 | 247 | 245 | 247 | 12,000 |
2023/07/14 | 247 | 247 | 245 | 245 | 65,900 |
2023/07/13 | 246 | 248 | 245 | 245 | 36,700 |
2023/07/12 | 248 | 248 | 244 | 246 | 44,600 |
2023/07/11 | 248 | 248 | 245 | 245 | 97,400 |
2023/07/10 | 247 | 249 | 247 | 248 | 13,300 |
2023/07/07 | 244 | 247 | 244 | 246 | 20,400 |
2023/07/06 | 250 | 250 | 246 | 246 | 34,400 |
2023/07/05 | 251 | 251 | 249 | 250 | 101,100 |
2023/07/04 | 250 | 252 | 249 | 250 | 20,300 |
2023/07/03 | 249 | 250 | 249 | 250 | 38,300 |
2023/06/30 | 250 | 251 | 248 | 248 | 27,100 |
2023/06/29 | 247 | 250 | 247 | 249 | 18,300 |
2023/06/28 | 247 | 247 | 245 | 247 | 15,500 |
2023/06/27 | 246 | 247 | 244 | 245 | 18,000 |
2023/06/26 | 248 | 249 | 245 | 245 | 248,100 |
2023/06/23 | 250 | 251 | 248 | 248 | 48,900 |
2023/06/22 | 253 | 253 | 249 | 249 | 62,400 |
2023/06/21 | 250 | 254 | 250 | 252 | 105,700 |
2023/06/20 | 245 | 251 | 245 | 250 | 76,300 |
2023/06/19 | 247 | 248 | 245 | 245 | 35,900 |
2023/06/16 | 243 | 249 | 241 | 247 | 116,400 |
2023/06/15 | 239 | 243 | 239 | 242 | 70,700 |
2023/06/14 | 239 | 241 | 237 | 241 | 71,800 |
2023/06/13 | 239 | 239 | 236 | 237 | 45,200 |
2023/06/12 | 232 | 240 | 232 | 237 | 35,600 |
2023/06/09 | 231 | 234 | 231 | 234 | 31,500 |
2023/06/08 | 235 | 235 | 230 | 231 | 38,700 |
2023/06/07 | 234 | 236 | 232 | 234 | 42,100 |
2023/06/06 | 231 | 234 | 231 | 233 | 134,700 |
2023/06/05 | 236 | 236 | 230 | 233 | 52,800 |
2023/06/02 | 233 | 236 | 232 | 235 | 57,100 |
2023/06/01 | 237 | 237 | 232 | 233 | 37,100 |
2023/05/31 | 239 | 239 | 232 | 235 | 62,100 |
2023/05/30 | 237 | 239 | 235 | 239 | 70,500 |
2023/05/29 | 240 | 241 | 239 | 239 | 57,400 |
2023/05/26 | 242 | 243 | 241 | 241 | 11,000 |
2023/05/25 | 241 | 243 | 240 | 243 | 52,700 |
2023/05/24 | 242 | 243 | 239 | 241 | 30,200 |
2023/05/23 | 244 | 244 | 239 | 242 | 98,700 |
2023/05/22 | 242 | 244 | 241 | 244 | 53,400 |
2023/05/19 | 239 | 242 | 239 | 242 | 52,000 |
2023/05/18 | 240 | 241 | 238 | 239 | 71,400 |
2023/05/17 | 238 | 242 | 236 | 242 | 85,200 |
2023/05/16 | 235 | 238 | 232 | 238 | 74,400 |
2023/05/15 | 235 | 235 | 231 | 234 | 175,400 |
2023/05/12 | 239 | 240 | 238 | 238 | 119,800 |
2023/05/11 | 239 | 245 | 238 | 241 | 210,000 |
2023/05/10 | 249 | 251 | 247 | 250 | 103,300 |
2023/05/09 | 248 | 248 | 246 | 248 | 34,500 |
2023/05/08 | 252 | 252 | 247 | 248 | 40,600 |
2023/05/02 | 246 | 249 | 245 | 248 | 40,700 |
2023/05/01 | 250 | 250 | 246 | 246 | 54,300 |
2023/04/28 | 245 | 250 | 244 | 249 | 70,200 |
2023/04/27 | 245 | 246 | 244 | 245 | 22,900 |
2023/04/26 | 246 | 246 | 243 | 245 | 38,300 |
2023/04/25 | 248 | 249 | 247 | 249 | 40,500 |
2023/04/24 | 244 | 248 | 241 | 248 | 90,800 |
2023/04/21 | 244 | 245 | 240 | 243 | 106,100 |
2023/04/20 | 242 | 244 | 241 | 244 | 37,200 |
2023/04/19 | 239 | 242 | 239 | 240 | 27,700 |
2023/04/18 | 239 | 241 | 237 | 240 | 64,500 |
2023/04/17 | 240 | 240 | 236 | 239 | 117,700 |
2023/04/14 | 242 | 242 | 240 | 240 | 19,300 |
2023/04/13 | 241 | 242 | 240 | 241 | 61,400 |
2023/04/12 | 243 | 243 | 241 | 243 | 23,200 |
2023/04/11 | 241 | 243 | 241 | 242 | 46,900 |
2023/04/10 | 241 | 242 | 240 | 241 | 50,200 |
2023/04/07 | 241 | 242 | 240 | 241 | 31,200 |
2023/04/06 | 241 | 242 | 240 | 241 | 54,000 |
2023/04/05 | 242 | 244 | 242 | 242 | 87,600 |
2023/04/04 | 244 | 244 | 242 | 244 | 53,300 |
2023/04/03 | 244 | 244 | 241 | 243 | 96,400 |
2023/03/31 | 244 | 244 | 239 | 243 | 168,600 |
2023/03/30 | 241 | 245 | 241 | 244 | 56,800 |
2023/03/29 | 241 | 245 | 241 | 243 | 35,700 |
2023/03/28 | 244 | 246 | 242 | 242 | 39,400 |
2023/03/27 | 245 | 246 | 243 | 244 | 50,300 |
2023/03/24 | 246 | 246 | 241 | 246 | 31,200 |
2023/03/23 | 243 | 246 | 242 | 246 | 36,300 |
2023/03/22 | 244 | 245 | 240 | 243 | 20,800 |
2023/03/20 | 246 | 247 | 240 | 241 | 99,900 |
2023/03/17 | 245 | 246 | 244 | 246 | 68,600 |
2023/03/16 | 244 | 247 | 242 | 244 | 58,500 |
2023/03/15 | 246 | 248 | 245 | 248 | 27,600 |
2023/03/14 | 247 | 251 | 243 | 248 | 90,600 |
2023/03/13 | 252 | 255 | 246 | 247 | 112,800 |
2023/03/10 | 250 | 255 | 249 | 255 | 92,000 |
2023/03/09 | 249 | 252 | 249 | 250 | 62,400 |
2023/03/08 | 248 | 251 | 248 | 249 | 47,900 |
2023/03/07 | 250 | 251 | 249 | 249 | 53,600 |
2023/03/06 | 247 | 252 | 247 | 247 | 100,000 |
2023/03/03 | 247 | 250 | 246 | 247 | 58,100 |
2023/03/02 | 245 | 251 | 245 | 246 | 77,000 |
2023/03/01 | 245 | 250 | 243 | 247 | 125,700 |
2023/02/28 | 248 | 249 | 242 | 242 | 93,000 |
2023/02/27 | 255 | 255 | 248 | 248 | 53,300 |
2023/02/24 | 255 | 257 | 253 | 253 | 57,700 |
2023/02/22 | 255 | 255 | 252 | 254 | 40,000 |
2023/02/21 | 253 | 256 | 252 | 256 | 43,500 |
2023/02/20 | 252 | 253 | 251 | 253 | 72,600 |
2023/02/17 | 248 | 250 | 246 | 250 | 85,300 |
2023/02/16 | 247 | 251 | 246 | 250 | 86,200 |
2023/02/15 | 241 | 248 | 241 | 247 | 78,700 |
2023/02/14 | 243 | 245 | 240 | 241 | 70,200 |
2023/02/13 | 250 | 250 | 243 | 243 | 54,600 |
2023/02/10 | 248 | 250 | 247 | 248 | 58,100 |
2023/02/09 | 248 | 250 | 247 | 247 | 52,000 |
2023/02/08 | 249 | 251 | 248 | 249 | 16,200 |
2023/02/07 | 252 | 252 | 248 | 248 | 80,900 |
2023/02/06 | 252 | 257 | 252 | 252 | 126,400 |
2023/02/03 | 253 | 254 | 250 | 250 | 54,500 |
2023/02/02 | 251 | 257 | 249 | 255 | 174,600 |
2023/02/01 | 243 | 253 | 243 | 252 | 281,800 |
2023/01/31 | 243 | 245 | 238 | 241 | 217,700 |
2023/01/30 | 238 | 251 | 237 | 240 | 804,000 |
2023/01/27 | 236 | 236 | 231 | 231 | 156,300 |
2023/01/26 | 236 | 237 | 235 | 236 | 30,300 |
2023/01/25 | 237 | 237 | 230 | 237 | 108,800 |
2023/01/24 | 235 | 238 | 233 | 237 | 53,500 |
2023/01/23 | 236 | 236 | 234 | 234 | 52,900 |
2023/01/20 | 236 | 237 | 232 | 237 | 92,700 |
2023/01/19 | 233 | 235 | 230 | 231 | 55,800 |
2023/01/18 | 229 | 233 | 229 | 233 | 33,500 |
2023/01/17 | 231 | 231 | 227 | 228 | 33,800 |
2023/01/16 | 232 | 232 | 228 | 228 | 114,000 |
2023/01/13 | 233 | 234 | 228 | 232 | 45,000 |
2023/01/12 | 236 | 236 | 222 | 233 | 170,700 |
2023/01/11 | 237 | 238 | 234 | 236 | 78,400 |
2023/01/10 | 238 | 238 | 233 | 237 | 39,400 |
2023/01/06 | 233 | 236 | 232 | 232 | 59,600 |
2023/01/05 | 228 | 243 | 227 | 237 | 262,800 |
2023/01/04 | 223 | 230 | 223 | 228 | 83,300 |