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
2004/12/30 1,510 1,510 1,510 1,510 1,600
2004/12/29 1,520 1,520 1,501 1,510 1,800
2004/12/28 1,500 1,520 1,500 1,520 5,400
2004/12/27 1,490 1,490 1,490 1,490 1,100
2004/12/24 1,411 1,480 1,411 1,480 5,000
2004/12/22 1,400 1,410 1,400 1,410 2,500
2004/12/21 1,400 1,400 1,400 1,400 900
2004/12/20 1,400 1,420 1,320 1,370 8,800
2004/12/17 1,440 1,440 1,440 1,440 2,000
2004/12/16 1,475 1,475 1,460 1,460 2,500
2004/12/15 1,500 1,500 1,500 1,500 600
2004/12/14 1,510 1,510 1,500 1,500 3,900
2004/12/13 1,515 1,515 1,515 1,515 4,500
2004/12/10 1,500 1,560 1,500 1,560 3,900
2004/12/08 1,500 1,570 1,500 1,550 6,600
2004/12/07 1,560 1,560 1,550 1,550 1,800
2004/12/06 1,560 1,570 1,510 1,570 5,200
2004/12/03 1,560 1,570 1,550 1,550 29,600
2004/12/02 1,510 1,510 1,500 1,500 400
2004/12/01 1,490 1,490 1,490 1,490 100
2004/11/30 1,590 1,590 1,520 1,540 1,100
2004/11/29 1,560 1,600 1,560 1,600 2,500
2004/11/26 1,530 1,560 1,530 1,560 2,400
2004/11/25 1,530 1,530 1,510 1,530 1,800
2004/11/24 1,510 1,510 1,510 1,510 100
2004/11/22 1,500 1,500 1,500 1,500 500
2004/11/19 1,550 1,550 1,500 1,500 4,800
2004/11/18 1,560 1,560 1,560 1,560 400
2004/11/17 1,590 1,590 1,570 1,570 600
2004/11/16 1,580 1,610 1,580 1,600 16,000
2004/11/15 1,600 1,600 1,580 1,580 4,600
2004/11/12 1,540 1,600 1,500 1,600 33,200
2004/11/11 1,550 1,570 1,550 1,570 600
2004/11/10 1,600 1,600 1,550 1,550 3,200
2004/11/09 1,600 1,610 1,600 1,600 13,900
2004/11/08 1,550 1,600 1,550 1,600 7,100
2004/11/05 1,600 1,610 1,580 1,600 700
2004/11/04 1,570 1,610 1,550 1,570 3,400
2004/11/02 1,580 1,580 1,570 1,570 7,100
2004/11/01 1,650 1,650 1,610 1,610 1,000
2004/10/29 1,590 1,650 1,590 1,640 18,700
2004/10/28 1,590 1,590 1,580 1,590 8,500
2004/10/27 1,530 1,580 1,530 1,580 7,300
2004/10/26 1,580 1,580 1,560 1,560 6,600
2004/10/25 1,550 1,590 1,530 1,590 8,300
2004/10/22 1,530 1,530 1,500 1,520 7,800
2004/10/21 1,530 1,530 1,520 1,530 9,100
2004/10/20 1,580 1,600 1,560 1,570 10,400
2004/10/19 1,580 1,600 1,560 1,600 15,100
2004/10/18 1,550 1,600 1,550 1,580 9,700
2004/10/15 1,550 1,560 1,510 1,520 23,100
2004/10/14 1,560 1,570 1,560 1,560 9,400
2004/10/13 1,550 1,590 1,550 1,560 4,600
2004/10/12 1,550 1,550 1,550 1,550 2,000
2004/10/08 1,550 1,560 1,530 1,550 23,900
2004/10/07 1,530 1,560 1,530 1,550 15,800
2004/10/06 1,560 1,560 1,500 1,510 3,100
2004/10/05 1,560 1,560 1,530 1,560 14,100
2004/10/04 1,500 1,510 1,500 1,510 9,800
2004/10/01 1,470 1,490 1,460 1,490 9,200
2004/09/30 1,430 1,460 1,430 1,450 6,200
2004/09/29 1,440 1,440 1,430 1,430 14,800
2004/09/28 1,440 1,440 1,420 1,430 8,000
2004/09/27 1,440 1,440 1,420 1,440 6,800
2004/09/24 1,450 1,450 1,430 1,440 7,000
2004/09/22 1,420 1,420 1,410 1,420 2,000
2004/09/21 1,420 1,420 1,410 1,410 28,000
2004/09/17 1,430 1,430 1,410 1,410 29,400
2004/09/16 1,450 1,450 1,420 1,430 8,300
2004/09/15 1,450 1,450 1,430 1,450 25,000
2004/09/14 1,450 1,450 1,440 1,440 8,500
2004/09/13 1,430 1,440 1,410 1,420 6,000
2004/09/10 1,450 1,450 1,430 1,430 7,000
2004/09/09 1,430 1,450 1,420 1,450 17,000
2004/09/08 1,400 1,440 1,400 1,430 16,500
2004/09/07 1,340 1,390 1,340 1,390 9,000
2004/09/06 1,360 1,360 1,330 1,330 19,600
2004/09/03 1,340 1,350 1,340 1,340 28,300
2004/09/02 1,350 1,350 1,340 1,340 12,000
2004/09/01 1,350 1,360 1,350 1,350 6,400
2004/08/31 1,350 1,350 1,330 1,340 16,300
2004/08/30 1,340 1,350 1,340 1,340 23,300
2004/08/27 1,320 1,330 1,320 1,320 17,100
2004/08/26 1,320 1,330 1,320 1,330 1,200
2004/08/25 1,320 1,320 1,310 1,320 16,100
2004/08/24 1,310 1,320 1,310 1,310 10,000
2004/08/23 1,310 1,320 1,290 1,310 46,600
2004/08/20 1,330 1,330 1,300 1,310 19,800
2004/08/19 1,330 1,330 1,310 1,310 13,700
2004/08/18 1,310 1,310 1,300 1,310 6,100
2004/08/17 1,330 1,330 1,310 1,320 4,600
2004/08/16 1,340 1,340 1,300 1,310 11,800
2004/08/13 1,310 1,330 1,310 1,320 13,000
2004/08/12 1,300 1,310 1,300 1,310 7,600
2004/08/11 1,320 1,320 1,300 1,300 6,200
2004/08/10 1,290 1,320 1,250 1,300 18,400
2004/08/09 1,250 1,250 1,240 1,250 5,300
2004/08/06 1,270 1,270 1,250 1,250 30,800
2004/08/05 1,250 1,270 1,250 1,260 16,500
2004/08/04 1,260 1,280 1,230 1,240 8,400
2004/08/03 1,230 1,300 1,220 1,220 12,000
2004/08/02 1,240 1,240 1,210 1,220 12,000
2004/07/30 1,230 1,250 1,230 1,250 25,200
2004/07/29 1,250 1,260 1,230 1,230 11,100
2004/07/28 1,250 1,300 1,250 1,250 33,200
2004/07/27 1,280 1,280 1,250 1,250 9,900
2004/07/26 1,270 1,270 1,250 1,270 9,200
2004/07/23 1,300 1,300 1,250 1,300 6,100
2004/07/22 1,250 1,250 1,230 1,250 6,400
2004/07/21 1,250 1,250 1,230 1,250 8,000
2004/07/20 1,260 1,260 1,240 1,250 8,700
2004/07/16 1,250 1,260 1,250 1,260 6,700
2004/07/15 1,270 1,270 1,250 1,250 10,500
2004/07/14 1,270 1,280 1,260 1,270 12,000
2004/07/13 1,280 1,280 1,270 1,270 20,600
2004/07/12 1,290 1,300 1,280 1,280 10,500
2004/07/09 1,290 1,300 1,280 1,300 24,200
2004/07/08 1,290 1,300 1,270 1,300 13,400
2004/07/07 1,310 1,320 1,280 1,300 10,000
2004/07/06 1,350 1,350 1,330 1,330 20,200
2004/07/05 1,380 1,390 1,350 1,360 16,400
2004/07/02 1,400 1,400 1,350 1,380 43,100
2004/07/01 1,430 1,430 1,390 1,400 43,500
2004/06/30 1,430 1,460 1,400 1,430 41,000
2004/06/29 1,350 1,490 1,340 1,430 60,400
2004/06/28 1,300 1,350 1,290 1,340 36,900
2004/06/25 1,280 1,300 1,280 1,300 9,100
2004/06/24 1,280 1,280 1,260 1,280 6,200
2004/06/23 1,270 1,290 1,270 1,280 5,900
2004/06/22 1,270 1,280 1,260 1,280 6,800
2004/06/21 1,280 1,280 1,260 1,260 30,700
2004/06/18 1,290 1,300 1,260 1,270 28,800
2004/06/17 1,280 1,290 1,270 1,290 14,900
2004/06/16 1,300 1,310 1,270 1,280 26,800
2004/06/15 1,310 1,310 1,280 1,300 16,900
2004/06/14 1,310 1,310 1,290 1,310 48,300
2004/06/11 1,310 1,320 1,290 1,290 38,300
2004/06/10 1,280 1,300 1,280 1,300 50,800
2004/06/09 1,270 1,270 1,260 1,260 2,700
2004/06/08 1,290 1,290 1,250 1,270 32,200
2004/06/07 1,270 1,290 1,270 1,290 9,800
2004/06/04 1,280 1,290 1,280 1,280 2,900
2004/06/03 1,290 1,290 1,270 1,270 3,600
2004/06/02 1,290 1,300 1,270 1,290 40,100
2004/06/01 1,260 1,280 1,260 1,270 5,300
2004/05/31 1,290 1,290 1,270 1,270 3,800
2004/05/28 1,300 1,300 1,280 1,280 2,400
2004/05/27 1,300 1,310 1,290 1,300 16,000
2004/05/26 1,300 1,310 1,290 1,300 11,700
2004/05/25 1,290 1,310 1,280 1,290 17,000
2004/05/24 1,360 1,370 1,280 1,280 46,800
2004/05/21 1,300 1,340 1,300 1,340 9,400
2004/05/20 1,270 1,320 1,270 1,290 23,600
2004/05/19 1,260 1,300 1,260 1,280 9,200
2004/05/18 1,260 1,280 1,240 1,260 9,200
2004/05/17 1,290 1,300 1,250 1,260 20,300
2004/05/14 1,300 1,300 1,260 1,260 11,000
2004/05/13 1,290 1,300 1,290 1,300 17,000
2004/05/12 1,290 1,300 1,280 1,300 5,300
2004/05/11 1,210 1,300 1,200 1,300 14,600
2004/05/10 1,290 1,290 1,200 1,230 23,600
2004/05/07 1,310 1,310 1,300 1,310 13,100
2004/05/06 1,330 1,340 1,310 1,330 16,700
2004/04/30 1,300 1,320 1,290 1,320 15,900
2004/04/28 1,320 1,320 1,290 1,300 11,800
2004/04/27 1,320 1,320 1,300 1,320 16,600
2004/04/26 1,330 1,350 1,300 1,320 50,400
2004/04/23 1,300 1,300 1,260 1,260 18,000
2004/04/22 1,300 1,300 1,260 1,280 13,100
2004/04/21 1,260 1,300 1,250 1,300 13,300
2004/04/20 1,300 1,300 1,280 1,280 13,500
2004/04/19 1,280 1,300 1,280 1,300 29,800
2004/04/16 1,280 1,300 1,270 1,290 28,500
2004/04/15 1,280 1,280 1,260 1,270 7,400
2004/04/14 1,270 1,280 1,260 1,270 7,200
2004/04/13 1,300 1,300 1,250 1,260 16,900
2004/04/12 1,280 1,280 1,260 1,270 7,400
2004/04/09 1,280 1,280 1,250 1,260 16,500
2004/04/08 1,280 1,290 1,260 1,290 7,900
2004/04/07 1,290 1,290 1,250 1,270 8,000
2004/04/06 1,290 1,300 1,280 1,300 21,400
2004/04/05 1,270 1,290 1,250 1,290 22,700
2004/04/02 1,200 1,240 1,180 1,240 7,600
2004/04/01 1,200 1,220 1,180 1,200 10,600
2004/03/31 1,230 1,230 1,190 1,210 9,400
2004/03/30 1,260 1,280 1,220 1,230 10,100
2004/03/29 1,210 1,280 1,210 1,250 16,000
2004/03/26 1,200 1,210 1,190 1,210 14,500
2004/03/25 1,200 1,200 1,170 1,190 17,600
2004/03/24 1,180 1,200 1,180 1,200 20,200
2004/03/23 1,160 1,180 1,120 1,180 32,800
2004/03/22 1,080 1,190 1,080 1,180 44,300
2004/03/19 1,070 1,080 1,070 1,070 10,600
2004/03/18 1,080 1,090 1,070 1,070 27,800
2004/03/17 1,060 1,090 1,060 1,080 27,000
2004/03/16 1,090 1,100 1,060 1,060 28,700
2004/03/15 1,060 1,080 1,040 1,070 64,700
2004/03/12 1,060 1,070 1,040 1,050 40,500
2004/03/11 1,060 1,070 1,040 1,070 10,800
2004/03/10 1,010 1,070 1,010 1,070 21,400
2004/03/09 1,000 1,010 997 1,000 27,600
2004/03/08 996 997 994 994 10,700
2004/03/05 995 996 990 995 10,500
2004/03/04 987 995 987 995 7,900
2004/03/03 996 996 985 985 6,000
2004/03/02 999 999 995 999 8,600
2004/03/01 1,000 1,000 995 998 9,300
2004/02/27 1,000 1,000 995 995 2,800
2004/02/26 970 999 970 990 1,400
2004/02/25 979 990 961 961 7,700
2004/02/24 958 960 957 959 9,400
2004/02/23 960 960 957 957 2,700
2004/02/20 960 960 960 960 3,600
2004/02/19 960 961 960 960 7,800
2004/02/18 960 961 960 960 5,300
2004/02/17 971 971 950 955 7,800
2004/02/16 1,000 1,000 975 975 12,400
2004/02/13 1,000 1,000 995 995 14,600
2004/02/12 1,000 1,010 995 1,000 21,700
2004/02/10 982 1,040 980 999 17,300
2004/02/09 1,010 1,010 981 988 27,900
2004/02/06 1,100 1,120 1,090 1,110 13,900
2004/02/05 1,150 1,160 1,140 1,140 8,700
2004/02/04 1,150 1,160 1,150 1,160 11,000
2004/02/03 1,160 1,160 1,150 1,160 9,100
2004/02/02 1,150 1,160 1,100 1,160 24,500
2004/01/30 1,200 1,200 1,150 1,150 5,200
2004/01/29 1,220 1,220 1,150 1,200 8,300
2004/01/28 1,270 1,270 1,210 1,220 4,800
2004/01/27 1,300 1,300 1,290 1,290 4,000
2004/01/26 1,300 1,300 1,290 1,290 7,000
2004/01/23 1,300 1,300 1,290 1,300 9,900
2004/01/22 1,300 1,300 1,290 1,300 4,200
2004/01/21 1,290 1,300 1,290 1,290 3,000
2004/01/20 1,300 1,300 1,290 1,290 9,400
2004/01/19 1,300 1,300 1,290 1,300 12,400
2004/01/16 1,300 1,300 1,290 1,300 2,200
2004/01/15 1,300 1,300 1,290 1,290 8,800
2004/01/14 1,300 1,300 1,300 1,300 7,200
2004/01/13 1,310 1,310 1,300 1,300 14,600
2004/01/09 1,300 1,320 1,300 1,300 17,200
2004/01/08 1,300 1,300 1,290 1,290 8,400
2004/01/07 1,300 1,300 1,300 1,300 4,800
2004/01/06 1,300 1,310 1,290 1,290 7,800
2004/01/05 1,300 1,310 1,290 1,300 10,100

このページの先頭へ