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 |
|---|---|---|---|---|---|
| 2024/10/04 | 277 | 284 | 277 | 283 | 36,100 |
| 2024/10/03 | 282 | 282 | 276 | 278 | 24,500 |
| 2024/10/02 | 276 | 282 | 276 | 279 | 61,100 |
| 2024/10/01 | 279 | 279 | 273 | 276 | 17,000 |
| 2024/09/30 | 277 | 279 | 271 | 275 | 42,900 |
| 2024/09/27 | 279 | 282 | 277 | 279 | 53,700 |
| 2024/09/26 | 274 | 280 | 273 | 277 | 340,600 |
| 2024/09/25 | 273 | 279 | 273 | 278 | 20,000 |
| 2024/09/24 | 277 | 280 | 273 | 274 | 35,000 |
| 2024/09/20 | 277 | 277 | 273 | 275 | 28,400 |
| 2024/09/19 | 270 | 278 | 270 | 275 | 36,000 |
| 2024/09/18 | 275 | 275 | 268 | 269 | 45,000 |
| 2024/09/17 | 268 | 275 | 264 | 275 | 52,500 |
| 2024/09/13 | 262 | 270 | 262 | 268 | 33,600 |
| 2024/09/12 | 266 | 266 | 260 | 262 | 40,800 |
| 2024/09/11 | 270 | 270 | 257 | 258 | 94,400 |
| 2024/09/10 | 263 | 274 | 263 | 274 | 203,900 |
| 2024/09/09 | 257 | 262 | 256 | 262 | 48,500 |
| 2024/09/06 | 266 | 267 | 259 | 261 | 98,300 |
| 2024/09/05 | 260 | 265 | 254 | 265 | 117,500 |
| 2024/09/04 | 256 | 258 | 252 | 255 | 156,200 |
| 2024/09/03 | 257 | 268 | 257 | 259 | 94,800 |
| 2024/09/02 | 268 | 268 | 257 | 257 | 118,900 |
| 2024/08/30 | 257 | 273 | 254 | 268 | 557,900 |
| 2024/08/29 | 248 | 261 | 248 | 259 | 1,036,200 |
| 2024/08/28 | 239 | 239 | 233 | 233 | 57,900 |
| 2024/08/27 | 240 | 242 | 238 | 241 | 27,500 |
| 2024/08/26 | 241 | 242 | 238 | 240 | 40,400 |
| 2024/08/23 | 240 | 242 | 238 | 241 | 84,600 |
| 2024/08/22 | 244 | 244 | 237 | 238 | 203,400 |
| 2024/08/21 | 243 | 246 | 243 | 244 | 45,100 |
| 2024/08/20 | 239 | 245 | 239 | 243 | 40,200 |
| 2024/08/19 | 244 | 245 | 236 | 239 | 141,900 |
| 2024/08/16 | 242 | 245 | 241 | 244 | 128,700 |
| 2024/08/15 | 237 | 242 | 237 | 239 | 76,800 |
| 2024/08/14 | 239 | 242 | 237 | 237 | 100,500 |
| 2024/08/13 | 234 | 243 | 234 | 238 | 96,300 |
| 2024/08/09 | 232 | 238 | 229 | 230 | 97,000 |
| 2024/08/08 | 228 | 230 | 225 | 228 | 61,100 |
| 2024/08/07 | 220 | 231 | 219 | 226 | 190,600 |
| 2024/08/06 | 214 | 223 | 207 | 221 | 705,300 |
| 2024/08/05 | 231 | 233 | 189 | 200 | 1,258,900 |
| 2024/08/02 | 254 | 254 | 243 | 246 | 606,300 |
| 2024/08/01 | 267 | 267 | 257 | 259 | 170,500 |
| 2024/07/31 | 269 | 269 | 260 | 267 | 80,500 |
| 2024/07/30 | 266 | 270 | 266 | 270 | 140,000 |
| 2024/07/29 | 264 | 267 | 263 | 266 | 61,100 |
| 2024/07/26 | 266 | 270 | 258 | 260 | 239,800 |
| 2024/07/25 | 267 | 267 | 258 | 261 | 170,600 |
| 2024/07/24 | 272 | 272 | 267 | 268 | 88,600 |
| 2024/07/23 | 274 | 276 | 266 | 271 | 235,700 |
| 2024/07/22 | 278 | 278 | 272 | 274 | 40,100 |
| 2024/07/19 | 294 | 294 | 274 | 278 | 246,800 |
| 2024/07/18 | 300 | 301 | 299 | 299 | 22,200 |
| 2024/07/17 | 299 | 301 | 299 | 301 | 28,700 |
| 2024/07/16 | 298 | 301 | 298 | 299 | 112,700 |
| 2024/07/12 | 298 | 300 | 298 | 298 | 16,700 |
| 2024/07/11 | 298 | 298 | 295 | 298 | 25,700 |
| 2024/07/10 | 297 | 300 | 296 | 298 | 49,100 |
| 2024/07/09 | 298 | 299 | 297 | 298 | 6,600 |
| 2024/07/08 | 299 | 300 | 298 | 298 | 45,800 |
| 2024/07/05 | 298 | 300 | 297 | 298 | 28,900 |
| 2024/07/04 | 297 | 300 | 297 | 298 | 45,700 |
| 2024/07/03 | 300 | 300 | 293 | 294 | 127,200 |
| 2024/07/02 | 300 | 300 | 295 | 296 | 3,200 |
| 2024/07/01 | 299 | 299 | 293 | 295 | 43,700 |
| 2024/06/28 | 306 | 306 | 290 | 296 | 142,200 |
| 2024/06/27 | 299 | 304 | 296 | 302 | 125,500 |
| 2024/06/26 | 295 | 298 | 291 | 293 | 1,394,000 |
| 2024/06/25 | 294 | 294 | 289 | 289 | 22,900 |
| 2024/06/24 | 294 | 297 | 292 | 294 | 96,200 |
| 2024/06/21 | 291 | 297 | 290 | 295 | 70,600 |
| 2024/06/20 | 280 | 291 | 280 | 291 | 24,600 |
| 2024/06/19 | 277 | 283 | 277 | 283 | 18,900 |
| 2024/06/18 | 279 | 280 | 279 | 279 | 68,100 |
| 2024/06/17 | 279 | 279 | 276 | 277 | 33,100 |
| 2024/06/14 | 274 | 281 | 274 | 277 | 32,600 |
| 2024/06/13 | 282 | 282 | 274 | 274 | 130,700 |
| 2024/06/12 | 281 | 283 | 281 | 281 | 16,200 |
| 2024/06/11 | 282 | 283 | 280 | 283 | 41,300 |
| 2024/06/10 | 279 | 282 | 279 | 282 | 200,000 |
| 2024/06/07 | 277 | 280 | 276 | 278 | 44,100 |
| 2024/06/06 | 281 | 281 | 277 | 277 | 255,600 |
| 2024/06/05 | 282 | 282 | 278 | 279 | 29,200 |
| 2024/06/04 | 278 | 283 | 278 | 283 | 31,200 |
| 2024/06/03 | 277 | 280 | 277 | 278 | 44,200 |
| 2024/05/31 | 275 | 280 | 273 | 275 | 159,100 |
| 2024/05/30 | 285 | 286 | 266 | 275 | 244,900 |
| 2024/05/29 | 291 | 294 | 283 | 283 | 81,700 |
| 2024/05/28 | 289 | 291 | 288 | 291 | 8,100 |
| 2024/05/27 | 288 | 291 | 288 | 291 | 8,100 |
| 2024/05/24 | 291 | 291 | 288 | 288 | 37,200 |
| 2024/05/23 | 292 | 292 | 289 | 291 | 31,700 |
| 2024/05/22 | 292 | 294 | 291 | 291 | 13,200 |
| 2024/05/21 | 298 | 299 | 291 | 292 | 59,900 |
| 2024/05/20 | 292 | 297 | 292 | 295 | 17,700 |
| 2024/05/17 | 291 | 293 | 290 | 291 | 24,500 |
| 2024/05/16 | 294 | 294 | 288 | 289 | 82,900 |
| 2024/05/15 | 293 | 294 | 291 | 292 | 39,600 |
| 2024/05/14 | 293 | 293 | 289 | 292 | 23,300 |
| 2024/05/13 | 291 | 293 | 285 | 289 | 91,700 |
| 2024/05/10 | 292 | 298 | 290 | 291 | 68,900 |
| 2024/05/09 | 306 | 311 | 287 | 293 | 781,900 |
| 2024/05/08 | 311 | 319 | 311 | 314 | 57,700 |
| 2024/05/07 | 311 | 311 | 307 | 311 | 32,500 |
| 2024/05/02 | 308 | 309 | 306 | 306 | 46,200 |
| 2024/05/01 | 307 | 311 | 307 | 309 | 25,300 |
| 2024/04/30 | 309 | 311 | 307 | 309 | 99,000 |
| 2024/04/26 | 311 | 311 | 306 | 309 | 48,200 |
| 2024/04/25 | 306 | 313 | 306 | 309 | 82,900 |
| 2024/04/24 | 308 | 312 | 307 | 311 | 56,500 |
| 2024/04/23 | 306 | 309 | 302 | 307 | 64,900 |
| 2024/04/22 | 305 | 309 | 303 | 306 | 70,300 |
| 2024/04/19 | 309 | 309 | 299 | 302 | 118,000 |
| 2024/04/18 | 310 | 313 | 307 | 309 | 39,500 |
| 2024/04/17 | 319 | 319 | 310 | 310 | 34,800 |
| 2024/04/16 | 329 | 329 | 315 | 319 | 67,400 |
| 2024/04/15 | 329 | 334 | 327 | 330 | 25,500 |
| 2024/04/12 | 326 | 333 | 325 | 332 | 62,600 |
| 2024/04/11 | 324 | 330 | 321 | 327 | 108,300 |
| 2024/04/10 | 327 | 327 | 323 | 325 | 12,400 |
| 2024/04/09 | 324 | 327 | 319 | 327 | 22,800 |
| 2024/04/08 | 313 | 323 | 312 | 322 | 50,900 |
| 2024/04/05 | 312 | 314 | 309 | 313 | 47,400 |
| 2024/04/04 | 317 | 318 | 314 | 314 | 10,000 |
| 2024/04/03 | 318 | 318 | 310 | 315 | 27,200 |
| 2024/04/02 | 326 | 327 | 313 | 317 | 139,700 |
| 2024/04/01 | 342 | 343 | 324 | 324 | 119,900 |
| 2024/03/29 | 332 | 338 | 330 | 337 | 28,800 |
| 2024/03/28 | 330 | 337 | 326 | 331 | 24,800 |
| 2024/03/27 | 337 | 340 | 329 | 329 | 78,200 |
| 2024/03/26 | 345 | 352 | 342 | 342 | 37,900 |
| 2024/03/25 | 347 | 352 | 339 | 342 | 93,400 |
| 2024/03/22 | 330 | 357 | 324 | 348 | 254,600 |
| 2024/03/21 | 310 | 334 | 310 | 330 | 244,000 |
| 2024/03/19 | 306 | 310 | 304 | 309 | 48,400 |
| 2024/03/18 | 307 | 309 | 305 | 309 | 66,700 |
| 2024/03/15 | 309 | 309 | 303 | 305 | 30,900 |
| 2024/03/14 | 302 | 311 | 302 | 311 | 73,400 |
| 2024/03/13 | 303 | 307 | 299 | 302 | 61,800 |
| 2024/03/12 | 301 | 303 | 298 | 302 | 38,500 |
| 2024/03/11 | 309 | 309 | 299 | 303 | 80,200 |
| 2024/03/08 | 311 | 312 | 305 | 306 | 71,400 |
| 2024/03/07 | 309 | 311 | 303 | 304 | 63,700 |
| 2024/03/06 | 308 | 313 | 308 | 313 | 36,400 |
| 2024/03/05 | 311 | 313 | 301 | 307 | 84,700 |
| 2024/03/04 | 316 | 319 | 311 | 311 | 76,700 |
| 2024/03/01 | 310 | 320 | 303 | 316 | 249,400 |
| 2024/02/29 | 308 | 311 | 304 | 310 | 101,800 |
| 2024/02/28 | 305 | 309 | 304 | 306 | 75,500 |
| 2024/02/27 | 295 | 305 | 295 | 303 | 136,300 |
| 2024/02/26 | 295 | 297 | 295 | 295 | 27,300 |
| 2024/02/22 | 299 | 301 | 295 | 295 | 67,600 |
| 2024/02/21 | 300 | 303 | 296 | 298 | 1,003,900 |
| 2024/02/20 | 296 | 301 | 292 | 295 | 131,000 |
| 2024/02/19 | 295 | 296 | 292 | 292 | 79,600 |
| 2024/02/16 | 295 | 295 | 289 | 292 | 73,900 |
| 2024/02/15 | 300 | 300 | 293 | 296 | 54,600 |
| 2024/02/14 | 301 | 302 | 299 | 300 | 109,600 |
| 2024/02/13 | 302 | 305 | 301 | 301 | 29,800 |
| 2024/02/09 | 304 | 305 | 297 | 300 | 141,100 |
| 2024/02/08 | 306 | 309 | 300 | 305 | 91,100 |
| 2024/02/07 | 315 | 315 | 306 | 308 | 154,600 |
| 2024/02/06 | 309 | 315 | 306 | 310 | 249,800 |
| 2024/02/05 | 306 | 308 | 300 | 305 | 148,500 |
| 2024/02/02 | 299 | 305 | 298 | 298 | 45,200 |
| 2024/02/01 | 298 | 302 | 292 | 298 | 166,900 |
| 2024/01/31 | 292 | 308 | 291 | 298 | 520,700 |
| 2024/01/30 | 287 | 290 | 283 | 286 | 182,100 |
| 2024/01/29 | 281 | 286 | 281 | 286 | 34,000 |
| 2024/01/26 | 280 | 282 | 280 | 281 | 20,900 |
| 2024/01/25 | 280 | 282 | 279 | 280 | 36,500 |
| 2024/01/24 | 280 | 282 | 279 | 281 | 69,600 |
| 2024/01/23 | 280 | 281 | 278 | 280 | 31,600 |
| 2024/01/22 | 276 | 280 | 276 | 279 | 73,700 |
| 2024/01/19 | 278 | 278 | 274 | 277 | 73,500 |
| 2024/01/18 | 279 | 279 | 277 | 278 | 71,200 |
| 2024/01/17 | 283 | 283 | 276 | 280 | 92,900 |
| 2024/01/16 | 288 | 288 | 281 | 281 | 134,300 |
| 2024/01/15 | 285 | 287 | 285 | 287 | 88,900 |
| 2024/01/12 | 287 | 288 | 284 | 288 | 59,100 |
| 2024/01/11 | 290 | 290 | 286 | 289 | 75,600 |
| 2024/01/10 | 284 | 288 | 283 | 286 | 41,300 |
| 2024/01/09 | 283 | 287 | 280 | 287 | 130,300 |
| 2024/01/05 | 283 | 286 | 281 | 284 | 46,700 |
| 2024/01/04 | 282 | 291 | 278 | 284 | 162,900 |