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

セゾンテクノロジー(9640)の株価時系列情報

セゾンテクノロジー(9640)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
2026/03/11 2,376 2,395 2,346 2,365 5,900
2026/03/10 2,302 2,326 2,276 2,326 9,500
2026/03/09 2,260 2,300 2,252 2,300 4,200
2026/03/06 2,340 2,362 2,319 2,360 7,200
2026/03/05 2,350 2,385 2,336 2,348 8,300
2026/03/04 2,326 2,388 2,300 2,337 25,800
2026/03/03 2,446 2,469 2,371 2,372 20,700
2026/03/02 2,399 2,480 2,338 2,447 77,300
2026/02/27 2,180 2,249 2,180 2,249 2,800
2026/02/26 2,132 2,191 2,128 2,175 4,500
2026/02/25 2,140 2,156 2,124 2,148 2,500
2026/02/24 2,144 2,150 2,092 2,127 1,900
2026/02/20 2,145 2,157 2,055 2,146 12,800
2026/02/19 2,200 2,200 2,142 2,155 15,500
2026/02/18 2,229 2,229 2,200 2,200 5,100
2026/02/17 2,231 2,260 2,226 2,229 4,600
2026/02/16 2,280 2,284 2,215 2,221 7,400
2026/02/13 2,328 2,328 2,252 2,284 16,700
2026/02/12 2,312 2,338 2,283 2,328 7,500
2026/02/10 2,286 2,316 2,263 2,287 9,600
2026/02/09 2,306 2,313 2,255 2,271 17,500
2026/02/06 2,363 2,375 2,303 2,306 8,800
2026/02/05 2,327 2,391 2,327 2,382 9,400
2026/02/04 2,384 2,406 2,340 2,351 20,700
2026/02/03 2,439 2,470 2,401 2,417 10,400
2026/02/02 2,437 2,545 2,437 2,463 15,300
2026/01/30 2,445 2,527 2,390 2,487 36,200
2026/01/29 2,524 2,524 2,480 2,508 12,600
2026/01/28 2,540 2,543 2,511 2,524 4,900
2026/01/27 2,475 2,538 2,475 2,527 8,300
2026/01/26 2,428 2,475 2,428 2,475 7,700
2026/01/23 2,422 2,439 2,411 2,428 5,800
2026/01/22 2,409 2,430 2,408 2,426 3,900
2026/01/21 2,357 2,429 2,357 2,419 6,600
2026/01/20 2,393 2,394 2,364 2,374 1,200
2026/01/19 2,375 2,396 2,375 2,393 1,000
2026/01/16 2,390 2,438 2,362 2,398 1,700
2026/01/15 2,415 2,450 2,384 2,390 10,900
2026/01/14 2,308 2,367 2,308 2,365 7,800
2026/01/13 2,260 2,298 2,260 2,292 17,100
2026/01/09 2,265 2,265 2,165 2,230 5,700
2026/01/08 2,281 2,289 2,243 2,264 1,700
2026/01/07 2,267 2,279 2,263 2,279 6,500
2026/01/06 2,276 2,287 2,267 2,279 5,200
2026/01/05 2,224 2,277 2,221 2,277 7,200
2025/12/30 2,227 2,227 2,161 2,224 3,200
2025/12/29 2,214 2,270 2,212 2,242 2,500
2025/12/26 2,222 2,226 2,220 2,220 1,600
2025/12/25 2,238 2,242 2,226 2,230 2,200
2025/12/24 2,253 2,294 2,238 2,238 3,100
2025/12/23 2,250 2,278 2,229 2,253 5,000
2025/12/22 2,254 2,304 2,248 2,278 11,100
2025/12/19 2,200 2,304 2,162 2,304 8,700
2025/12/18 2,176 2,330 2,150 2,211 10,200
2025/12/17 2,187 2,187 2,161 2,162 600
2025/12/16 2,183 2,188 2,157 2,157 2,600
2025/12/15 2,151 2,190 2,151 2,187 3,900
2025/12/12 2,169 2,170 2,140 2,170 4,500
2025/12/11 2,159 2,160 2,124 2,141 6,300
2025/12/10 2,145 2,163 2,142 2,147 7,500
2025/12/09 2,129 2,134 2,106 2,122 3,700
2025/12/08 2,101 2,115 2,088 2,115 2,200
2025/12/05 2,090 2,101 2,072 2,101 9,100
2025/12/04 2,084 2,084 2,060 2,070 9,200
2025/12/03 2,075 2,085 2,063 2,085 3,300
2025/12/02 2,089 2,089 2,065 2,066 7,700
2025/12/01 2,057 2,080 2,057 2,080 3,900
2025/11/28 2,023 2,069 2,020 2,069 6,200
2025/11/27 2,018 2,036 2,011 2,036 4,700
2025/11/26 2,001 2,017 2,001 2,010 1,900
2025/11/25 2,020 2,020 1,975 2,015 5,400
2025/11/21 2,000 2,004 1,992 2,004 2,500
2025/11/20 2,018 2,018 1,991 2,005 2,000
2025/11/19 2,003 2,004 1,918 2,004 10,900
2025/11/18 2,047 2,048 1,964 2,001 16,100
2025/11/17 2,050 2,061 2,024 2,043 16,900
2025/11/14 1,986 2,019 1,980 2,019 17,600
2025/11/13 1,929 1,986 1,929 1,986 13,000
2025/11/12 1,848 1,942 1,846 1,935 23,500
2025/11/11 1,849 1,852 1,849 1,849 800
2025/11/10 1,848 1,848 1,845 1,846 1,200
2025/11/07 1,851 1,860 1,846 1,846 4,200
2025/11/06 1,856 1,868 1,852 1,853 2,400
2025/11/05 1,871 1,871 1,855 1,856 2,500
2025/11/04 1,858 1,863 1,858 1,858 1,600
2025/10/31 1,869 1,889 1,860 1,860 4,100
2025/10/30 1,858 1,903 1,858 1,903 5,800
2025/10/29 1,869 1,869 1,862 1,867 400
2025/10/28 1,874 1,876 1,866 1,869 1,800
2025/10/27 1,866 1,885 1,866 1,883 1,600
2025/10/24 1,869 1,869 1,864 1,866 1,300
2025/10/23 1,875 1,875 1,873 1,873 900
2025/10/22 1,863 1,882 1,863 1,882 1,900
2025/10/21 1,863 1,878 1,861 1,863 1,000
2025/10/20 1,869 1,880 1,863 1,863 700
2025/10/17 1,884 1,884 1,863 1,863 800
2025/10/16 1,862 1,884 1,860 1,884 3,200
2025/10/15 1,860 1,876 1,840 1,876 6,500
2025/10/14 1,856 1,862 1,820 1,857 4,200
2025/10/10 1,882 1,882 1,858 1,858 1,900
2025/10/09 1,869 1,869 1,862 1,863 1,600
2025/10/08 1,885 1,885 1,860 1,874 2,600
2025/10/07 1,863 1,885 1,863 1,885 900
2025/10/06 1,899 1,899 1,856 1,868 3,000
2025/10/03 1,854 1,872 1,854 1,872 900
2025/10/02 1,884 1,884 1,851 1,863 2,300
2025/10/01 1,901 1,901 1,860 1,860 4,300
2025/09/30 1,926 1,926 1,905 1,907 1,200
2025/09/29 1,906 1,930 1,906 1,910 2,900
2025/09/26 1,953 1,955 1,946 1,952 3,700
2025/09/25 1,957 1,966 1,951 1,951 2,600
2025/09/24 1,969 1,969 1,960 1,960 700
2025/09/22 1,952 1,969 1,952 1,969 2,800
2025/09/19 1,947 1,953 1,944 1,949 2,300
2025/09/18 1,950 1,953 1,946 1,953 1,500
2025/09/17 1,951 1,956 1,948 1,950 1,400
2025/09/16 1,960 1,976 1,951 1,951 1,800
2025/09/12 1,964 1,967 1,950 1,960 2,400
2025/09/11 1,969 1,969 1,958 1,966 900
2025/09/10 1,984 1,984 1,957 1,959 2,000
2025/09/09 1,956 1,987 1,956 1,987 3,200
2025/09/08 1,969 1,975 1,962 1,966 2,400
2025/09/05 1,960 1,970 1,958 1,969 1,100
2025/09/04 1,978 1,980 1,978 1,979 600
2025/09/03 1,959 1,969 1,959 1,961 2,200
2025/09/02 1,980 1,985 1,963 1,966 4,800
2025/09/01 1,963 1,963 1,932 1,960 1,300
2025/08/29 1,949 1,963 1,945 1,963 3,100
2025/08/28 1,929 1,947 1,929 1,946 900
2025/08/27 1,913 1,929 1,913 1,929 400
2025/08/26 1,926 1,932 1,910 1,910 1,700
2025/08/25 1,920 1,939 1,916 1,934 2,500
2025/08/22 1,909 1,924 1,900 1,905 4,000
2025/08/21 1,911 1,920 1,909 1,909 2,200
2025/08/20 1,927 1,927 1,908 1,911 5,300
2025/08/19 1,932 1,934 1,928 1,928 2,700
2025/08/18 1,934 1,953 1,934 1,945 1,700
2025/08/15 1,955 1,955 1,925 1,934 3,300
2025/08/14 1,961 1,961 1,943 1,955 2,400
2025/08/13 1,968 1,968 1,950 1,950 3,100
2025/08/12 1,955 1,997 1,955 1,955 5,900
2025/08/08 1,944 1,954 1,935 1,952 7,000
2025/08/07 1,930 1,943 1,929 1,943 1,800
2025/08/06 1,938 1,938 1,929 1,933 3,100
2025/08/05 1,932 1,937 1,929 1,932 3,200
2025/08/04 1,924 1,939 1,907 1,932 5,500
2025/08/01 1,916 1,927 1,908 1,927 3,900
2025/07/31 1,918 1,918 1,905 1,913 5,200
2025/07/30 1,917 1,917 1,900 1,910 3,500
2025/07/29 1,910 1,920 1,888 1,888 2,800
2025/07/28 1,925 1,925 1,904 1,910 2,300
2025/07/25 1,918 1,928 1,901 1,928 2,100
2025/07/24 1,890 1,929 1,886 1,929 6,700
2025/07/23 1,923 1,924 1,883 1,886 7,500
2025/07/22 1,922 1,922 1,882 1,922 2,300
2025/07/18 1,936 1,936 1,870 1,923 7,600
2025/07/17 1,904 1,940 1,904 1,937 9,200
2025/07/16 1,838 1,864 1,829 1,864 12,400
2025/07/15 1,814 1,841 1,812 1,812 8,600
2025/07/14 1,836 1,848 1,836 1,848 3,200
2025/07/11 1,823 1,835 1,822 1,835 700
2025/07/10 1,817 1,827 1,813 1,813 2,400
2025/07/09 1,820 1,820 1,818 1,818 600
2025/07/08 1,806 1,819 1,806 1,806 300
2025/07/07 1,810 1,810 1,805 1,809 900
2025/07/04 1,810 1,810 1,805 1,810 500
2025/07/03 1,816 1,820 1,815 1,820 900
2025/07/02 1,828 1,828 1,820 1,820 1,400
2025/07/01 1,815 1,815 1,811 1,814 500
2025/06/30 1,810 1,820 1,810 1,815 1,500
2025/06/27 1,815 1,815 1,800 1,810 1,500
2025/06/26 1,816 1,816 1,800 1,814 700
2025/06/25 1,804 1,809 1,795 1,809 1,600
2025/06/24 1,807 1,807 1,797 1,800 1,400
2025/06/23 1,809 1,809 1,800 1,800 1,300
2025/06/20 1,818 1,818 1,800 1,809 1,400
2025/06/19 1,815 1,817 1,805 1,817 800
2025/06/18 1,808 1,815 1,798 1,815 900
2025/06/17 1,809 1,809 1,800 1,805 1,300
2025/06/16 1,800 1,810 1,773 1,810 1,500
2025/06/13 1,811 1,811 1,795 1,800 2,100
2025/06/12 1,799 1,800 1,797 1,800 1,200
2025/06/11 1,825 1,825 1,796 1,796 4,600
2025/06/10 1,804 1,827 1,804 1,825 1,200
2025/06/09 1,804 1,804 1,800 1,800 300
2025/06/05 1,813 1,821 1,806 1,806 400
2025/06/04 1,806 1,820 1,806 1,820 700
2025/06/03 1,795 1,815 1,792 1,815 4,600
2025/06/02 1,800 1,800 1,800 1,800 1,300
2025/05/30 1,824 1,824 1,809 1,809 2,900
2025/05/29 1,810 1,810 1,807 1,808 900
2025/05/28 1,808 1,808 1,803 1,807 700
2025/05/27 1,809 1,809 1,801 1,801 600
2025/05/26 1,769 1,769 1,769 1,769 800
2025/05/23 1,784 1,784 1,784 1,784 300
2025/05/22 1,817 1,820 1,783 1,785 1,200
2025/05/21 1,800 1,801 1,782 1,782 900
2025/05/20 1,800 1,818 1,800 1,800 500
2025/05/19 1,801 1,801 1,800 1,800 500
2025/05/16 1,818 1,818 1,818 1,818 200

このページの先頭へ