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
2000/12/29 670 670 650 650 2,000
2000/12/28 683 683 683 683 1,000
2000/12/27 694 694 690 690 3,000
2000/12/26 698 699 698 698 4,000
2000/12/25 701 701 701 701 3,000
2000/12/22 600 601 600 601 3,000
2000/12/21 649 649 628 628 4,000
2000/12/20 651 660 650 650 3,000
2000/12/19 663 663 655 655 4,000
2000/12/18 683 683 683 683 4,000
2000/12/15 691 705 691 705 5,000
2000/12/14 710 710 709 709 3,000
2000/12/13 729 729 720 720 4,000
2000/12/12 730 730 730 730 1,000
2000/12/11 720 730 720 730 4,000
2000/12/08 727 727 727 727 1,000
2000/12/06 717 740 717 740 2,000
2000/12/05 727 727 727 727 1,000
2000/12/04 727 727 727 727 11,000
2000/12/01 684 684 684 684 2,000
2000/11/30 695 695 695 695 4,000
2000/11/29 700 700 700 700 3,000
2000/11/28 690 700 690 700 2,000
2000/11/27 686 700 685 688 7,000
2000/11/24 697 697 683 683 5,000
2000/11/22 698 698 698 698 2,000
2000/11/21 640 700 640 700 2,000
2000/11/20 690 700 690 700 3,000
2000/11/17 690 700 690 700 3,000
2000/11/16 715 715 699 703 7,000
2000/11/15 721 730 721 730 7,000
2000/11/14 720 720 720 720 2,000
2000/11/13 731 749 730 749 4,000
2000/11/10 760 760 760 760 1,000
2000/11/09 760 760 760 760 2,000
2000/11/08 761 800 761 800 3,000
2000/11/07 770 770 760 760 2,000
2000/11/06 769 770 769 770 3,000
2000/11/02 790 790 786 786 3,000
2000/11/01 790 790 790 790 1,000
2000/10/30 800 800 800 800 2,000
2000/10/27 805 805 800 800 4,000
2000/10/26 805 805 805 805 1,000
2000/10/25 808 808 800 805 7,000
2000/10/24 814 814 814 814 6,000
2000/10/23 800 820 800 820 11,000
2000/10/20 760 760 760 760 3,000
2000/10/19 750 760 750 760 5,000
2000/10/18 770 770 770 770 5,000
2000/10/16 779 800 779 800 5,000
2000/10/13 780 780 779 779 4,000
2000/10/12 730 730 730 730 1,000
2000/10/11 790 790 770 790 4,000
2000/10/10 785 790 785 790 6,000
2000/10/06 790 790 790 790 3,000
2000/10/04 769 780 760 780 3,000
2000/10/03 770 770 770 770 2,000
2000/09/29 800 801 800 800 7,000
2000/09/28 780 785 780 785 6,000
2000/09/27 785 787 785 787 4,000
2000/09/26 787 787 787 787 3,000
2000/09/25 790 790 787 787 6,000
2000/09/22 730 750 730 750 3,000
2000/09/20 750 768 750 750 6,000
2000/09/19 700 750 700 750 2,000
2000/09/18 710 710 710 710 3,000
2000/09/14 710 710 710 710 1,000
2000/09/13 735 735 700 710 6,000
2000/09/12 730 730 711 715 3,000
2000/09/11 730 730 730 730 2,000
2000/09/08 770 770 740 740 4,000
2000/09/05 795 795 770 770 3,000
2000/09/04 788 798 788 798 4,000
2000/09/01 760 760 760 760 3,000
2000/08/31 798 798 798 798 3,000
2000/08/30 760 760 760 760 2,000
2000/08/29 760 760 760 760 1,000
2000/08/28 800 800 742 742 4,000
2000/08/25 790 790 790 790 3,000
2000/08/24 740 740 740 740 2,000
2000/08/22 740 740 740 740 1,000
2000/08/21 739 739 739 739 1,000
2000/08/17 730 730 730 730 2,000
2000/08/15 730 730 720 720 4,000
2000/08/14 720 720 720 720 5,000
2000/08/11 715 715 715 715 1,000
2000/08/10 718 718 715 715 6,000
2000/08/09 710 717 710 715 3,000
2000/08/08 719 719 710 710 7,000
2000/08/07 716 716 710 710 4,000
2000/08/04 730 730 720 720 4,000
2000/08/03 740 740 740 740 8,000
2000/08/02 741 741 741 741 1,000
2000/08/01 730 730 730 730 1,000
2000/07/31 720 720 720 720 3,000
2000/07/28 740 740 720 720 6,000
2000/07/27 760 760 750 750 7,000
2000/07/26 762 766 760 760 16,000
2000/07/25 818 818 800 800 8,000
2000/07/24 811 811 811 811 1,000
2000/07/21 826 826 811 825 10,000
2000/07/19 810 810 810 810 1,000
2000/07/18 879 879 879 879 1,000
2000/07/17 897 897 890 890 6,000
2000/07/14 880 900 880 900 10,000
2000/07/13 890 900 872 872 20,000
2000/07/12 851 890 851 890 18,000
2000/07/11 830 850 830 850 6,000
2000/07/10 830 830 830 830 2,000
2000/07/07 800 811 800 810 17,000
2000/07/06 800 800 785 785 53,000
2000/07/05 781 805 781 800 16,000
2000/07/04 800 820 777 777 25,000
2000/07/03 787 795 781 790 10,000
2000/06/30 790 790 780 780 4,000
2000/06/29 798 798 795 795 2,000
2000/06/28 809 809 809 809 1,000
2000/06/23 840 840 840 840 4,000
2000/06/22 765 765 760 760 9,000
2000/06/21 760 760 760 760 1,000
2000/06/16 804 804 804 804 1,000
2000/06/14 810 810 810 810 1,000
2000/06/13 810 810 810 810 1,000
2000/06/12 840 840 840 840 1,000
2000/06/08 850 850 850 850 1,000
2000/06/07 840 840 840 840 1,000
2000/06/06 850 850 850 850 1,000
2000/06/05 820 850 820 850 5,000
2000/05/31 800 815 800 805 5,000
2000/05/30 785 800 785 800 3,000
2000/05/29 785 785 785 785 1,000
2000/05/26 790 790 750 750 3,000
2000/05/25 800 800 800 800 3,000
2000/05/24 720 720 715 715 2,000
2000/05/23 730 730 730 730 2,000
2000/05/22 750 750 730 730 6,000
2000/05/19 770 770 750 750 6,000
2000/05/18 781 781 780 780 3,000
2000/05/17 800 800 780 780 3,000
2000/05/16 800 800 800 800 2,000
2000/05/15 779 779 779 779 1,000
2000/05/11 800 800 800 800 2,000
2000/05/10 800 800 800 800 1,000
2000/05/09 800 800 800 800 4,000
2000/05/02 830 830 830 830 1,000
2000/04/28 885 885 860 860 2,000
2000/04/27 863 863 855 855 2,000
2000/04/26 899 899 851 851 4,000
2000/04/25 801 801 801 801 2,000
2000/04/24 771 781 770 780 7,000
2000/04/21 730 749 730 749 13,000
2000/04/20 735 735 730 730 11,000
2000/04/19 732 732 726 726 15,000
2000/04/18 726 735 726 726 11,000
2000/04/17 817 817 726 726 5,000
2000/04/13 840 849 840 840 5,000
2000/04/12 841 841 840 840 5,000
2000/04/11 850 850 840 840 4,000
2000/04/10 871 871 850 850 2,000
2000/04/07 850 870 850 870 3,000
2000/04/06 841 850 840 840 11,000
2000/04/05 860 860 840 840 4,000
2000/04/04 900 900 870 870 6,000
2000/04/03 899 899 899 899 1,000
2000/03/31 900 900 900 900 1,000
2000/03/30 900 910 870 870 5,000
2000/03/29 900 900 900 900 2,000
2000/03/28 900 900 900 900 1,000
2000/03/27 921 930 921 921 4,000
2000/03/24 930 930 920 920 4,000
2000/03/23 921 921 920 920 3,000
2000/03/22 916 930 916 921 4,000
2000/03/21 901 911 901 911 6,000
2000/03/17 890 900 881 900 11,000
2000/03/16 902 902 881 881 6,000
2000/03/15 901 905 900 900 9,000
2000/03/14 900 900 880 900 7,000
2000/03/13 950 950 900 900 9,000
2000/03/10 979 980 960 960 8,000
2000/03/09 970 980 950 950 11,000
2000/03/08 990 1,000 970 970 11,000
2000/03/07 1,030 1,030 1,000 1,000 9,000
2000/03/06 1,030 1,030 1,020 1,020 7,000
2000/03/03 981 1,020 981 1,020 3,000
2000/03/02 990 990 970 980 9,000
2000/03/01 1,000 1,040 960 960 12,000
2000/02/29 1,000 1,010 1,000 1,000 12,000
2000/02/28 1,060 1,060 1,000 1,000 11,000
2000/02/25 1,070 1,070 1,010 1,040 11,000
2000/02/24 1,030 1,030 1,010 1,010 12,000
2000/02/23 1,130 1,130 1,030 1,030 4,000
2000/02/22 1,140 1,150 1,050 1,060 20,000
2000/02/21 1,090 1,150 1,080 1,130 69,000
2000/02/18 930 1,030 930 1,030 53,000
2000/02/17 945 945 920 930 13,000
2000/02/16 911 945 911 945 8,000
2000/02/15 960 960 910 910 20,000
2000/02/14 985 990 969 980 14,000
2000/02/10 1,010 1,010 990 990 17,000
2000/02/09 1,050 1,050 999 1,000 22,000
2000/02/08 1,030 1,050 1,030 1,050 7,000
2000/02/07 1,160 1,170 1,060 1,060 11,000
2000/02/03 1,160 1,180 1,150 1,170 9,000
2000/02/02 1,190 1,200 1,180 1,180 6,000
2000/02/01 1,160 1,200 1,150 1,180 22,000
2000/01/31 1,050 1,120 1,050 1,120 21,000
2000/01/28 1,050 1,050 1,030 1,050 20,000
2000/01/27 1,020 1,030 1,010 1,020 5,000
2000/01/26 1,050 1,050 1,000 1,000 10,000
2000/01/25 1,050 1,050 1,050 1,050 8,000
2000/01/24 1,010 1,010 1,010 1,010 4,000
2000/01/21 1,050 1,050 1,010 1,010 9,000
2000/01/20 1,000 1,050 1,000 1,050 13,000
2000/01/19 1,090 1,090 1,000 1,000 30,000
2000/01/18 1,090 1,090 1,050 1,050 16,000
2000/01/17 1,050 1,120 1,050 1,090 62,000
2000/01/14 1,100 1,100 1,000 1,030 9,000
2000/01/13 1,110 1,110 1,100 1,100 3,000
2000/01/12 1,150 1,150 1,100 1,120 6,000
2000/01/11 1,150 1,180 1,110 1,150 21,000
2000/01/07 1,200 1,200 1,150 1,150 6,000
2000/01/06 1,250 1,250 1,250 1,250 1,000
2000/01/05 1,300 1,300 1,250 1,250 4,000
2000/01/04 1,310 1,310 1,310 1,310 1,000

このページの先頭へ