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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/05/15 | 1,823 | 1,823 | 1,791 | 1,791 | 1,600 |
| 2025/05/14 | 1,795 | 1,850 | 1,792 | 1,819 | 5,300 |
| 2025/05/13 | 1,830 | 1,832 | 1,791 | 1,800 | 2,300 |
| 2025/05/12 | 1,796 | 1,823 | 1,796 | 1,823 | 3,800 |
| 2025/05/09 | 1,792 | 1,800 | 1,790 | 1,790 | 5,700 |
| 2025/05/08 | 1,781 | 1,791 | 1,781 | 1,788 | 700 |
| 2025/05/07 | 1,771 | 1,825 | 1,771 | 1,781 | 2,600 |
| 2025/05/02 | 1,789 | 1,792 | 1,768 | 1,785 | 1,500 |
| 2025/05/01 | 1,783 | 1,785 | 1,765 | 1,785 | 500 |
| 2025/04/30 | 1,765 | 1,789 | 1,765 | 1,789 | 400 |
| 2025/04/28 | 1,785 | 1,785 | 1,764 | 1,764 | 1,800 |
| 2025/04/25 | 1,784 | 1,784 | 1,761 | 1,761 | 600 |
| 2025/04/24 | 1,753 | 1,810 | 1,740 | 1,750 | 9,800 |
| 2025/04/23 | 1,735 | 1,752 | 1,735 | 1,740 | 300 |
| 2025/04/22 | 1,755 | 1,755 | 1,735 | 1,735 | 800 |
| 2025/04/21 | 1,741 | 1,741 | 1,741 | 1,741 | 1,200 |
| 2025/04/18 | 1,740 | 1,741 | 1,740 | 1,740 | 300 |
| 2025/04/17 | 1,729 | 1,740 | 1,729 | 1,740 | 800 |
| 2025/04/16 | 1,721 | 1,732 | 1,720 | 1,728 | 500 |
| 2025/04/15 | 1,731 | 1,731 | 1,730 | 1,730 | 1,900 |
| 2025/04/14 | 1,745 | 1,750 | 1,723 | 1,730 | 1,600 |
| 2025/04/11 | 1,701 | 1,726 | 1,701 | 1,726 | 300 |
| 2025/04/10 | 1,780 | 1,780 | 1,710 | 1,710 | 1,800 |
| 2025/04/09 | 1,670 | 1,680 | 1,670 | 1,680 | 1,900 |
| 2025/04/08 | 1,733 | 1,750 | 1,698 | 1,750 | 700 |
| 2025/04/07 | 1,691 | 1,699 | 1,653 | 1,653 | 6,900 |