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
2005/12/30 1,470 1,515 1,450 1,505 45,300
2005/12/29 1,535 1,536 1,470 1,500 49,900
2005/12/28 1,522 1,565 1,522 1,535 30,800
2005/12/27 1,568 1,590 1,531 1,580 70,800
2005/12/26 1,500 1,680 1,500 1,519 129,100
2005/12/22 1,420 1,490 1,420 1,480 29,500
2005/12/21 1,471 1,508 1,425 1,499 30,400
2005/12/20 1,480 1,480 1,460 1,465 2,300
2005/12/19 1,510 1,510 1,460 1,495 13,100
2005/12/16 1,530 1,530 1,520 1,530 16,900
2005/12/15 1,550 1,555 1,550 1,555 7,800
2005/12/14 1,565 1,565 1,560 1,560 200
2005/12/13 1,575 1,635 1,560 1,565 14,800
2005/12/12 1,640 1,640 1,545 1,575 10,800
2005/12/09 1,485 1,563 1,485 1,545 27,200
2005/12/08 1,490 1,490 1,470 1,470 44,600
2005/12/07 1,445 1,500 1,430 1,490 60,600
2005/12/06 1,425 1,450 1,380 1,425 6,400
2005/12/05 1,425 1,440 1,425 1,430 21,800
2005/12/02 1,425 1,430 1,420 1,425 23,600
2005/12/01 1,450 1,460 1,417 1,417 45,100
2005/11/30 1,520 1,521 1,420 1,450 27,100
2005/11/29 1,489 1,510 1,480 1,500 21,800
2005/11/28 1,450 1,480 1,450 1,480 9,800
2005/11/25 1,450 1,455 1,440 1,450 13,900
2005/11/24 1,410 1,430 1,410 1,430 10,600
2005/11/22 1,409 1,445 1,370 1,410 27,900
2005/11/21 1,470 1,470 1,450 1,450 7,900
2005/11/18 1,455 1,488 1,455 1,470 14,300
2005/11/17 1,449 1,480 1,426 1,475 20,200
2005/11/16 1,446 1,450 1,445 1,450 10,000
2005/11/15 1,438 1,449 1,430 1,446 3,900
2005/11/14 1,440 1,447 1,402 1,405 9,400
2005/11/11 1,450 1,450 1,410 1,440 2,500
2005/11/10 1,380 1,449 1,380 1,439 6,400
2005/11/09 1,440 1,440 1,400 1,400 17,500
2005/11/08 1,400 1,450 1,399 1,420 15,400
2005/11/07 1,380 1,428 1,360 1,400 14,500
2005/11/04 1,347 1,380 1,347 1,370 7,800
2005/11/02 1,350 1,380 1,300 1,300 7,900
2005/11/01 1,280 1,350 1,280 1,350 13,500
2005/10/31 1,270 1,280 1,231 1,280 3,200
2005/10/28 1,290 1,290 1,280 1,290 900
2005/10/27 1,290 1,290 1,250 1,290 3,300
2005/10/26 1,282 1,290 1,270 1,270 4,700
2005/10/25 1,310 1,320 1,285 1,300 3,400
2005/10/24 1,329 1,329 1,281 1,281 800
2005/10/21 1,310 1,310 1,310 1,310 100
2005/10/20 1,338 1,338 1,301 1,336 900
2005/10/19 1,295 1,320 1,290 1,320 1,800
2005/10/18 1,349 1,349 1,290 1,309 7,200
2005/10/17 1,349 1,349 1,349 1,349 300
2005/10/14 1,360 1,389 1,260 1,350 9,100
2005/10/13 1,351 1,399 1,351 1,351 3,200
2005/10/12 1,400 1,400 1,380 1,380 900
2005/10/11 1,400 1,400 1,350 1,400 5,900
2005/10/07 1,282 1,400 1,282 1,400 9,000
2005/10/06 1,400 1,406 1,322 1,322 5,900
2005/10/05 1,420 1,428 1,420 1,420 2,200
2005/10/04 1,450 1,495 1,425 1,428 6,400
2005/10/03 1,343 1,420 1,343 1,400 16,400
2005/09/30 1,365 1,365 1,320 1,344 10,600
2005/09/29 1,390 1,390 1,350 1,370 9,600
2005/09/28 1,336 1,387 1,335 1,384 12,400
2005/09/27 1,330 1,335 1,280 1,335 15,400
2005/09/27 1 -> 2.00 分割
2005/09/26 2,405 2,500 2,400 2,500 20,900
2005/09/22 2,420 2,425 2,405 2,410 7,000
2005/09/21 2,440 2,455 2,425 2,430 6,600
2005/09/20 2,450 2,455 2,440 2,440 5,300
2005/09/16 2,470 2,470 2,440 2,445 4,100
2005/09/15 2,485 2,485 2,465 2,480 4,000
2005/09/14 2,480 2,485 2,460 2,485 1,500
2005/09/13 2,460 2,480 2,460 2,460 2,200
2005/09/12 2,460 2,480 2,445 2,460 2,800
2005/09/09 2,460 2,460 2,430 2,460 4,100
2005/09/08 2,450 2,460 2,440 2,455 900
2005/09/07 2,450 2,460 2,440 2,440 2,600
2005/09/06 2,485 2,485 2,450 2,450 1,800
2005/09/05 2,480 2,490 2,450 2,490 4,500
2005/09/02 2,500 2,500 2,500 2,500 100
2005/09/01 2,500 2,500 2,455 2,480 2,700
2005/08/31 2,500 2,510 2,480 2,510 15,900
2005/08/30 2,490 2,500 2,480 2,480 6,200
2005/08/29 2,450 2,490 2,450 2,490 7,300
2005/08/26 2,430 2,460 2,420 2,425 2,800
2005/08/25 2,390 2,440 2,390 2,400 5,900
2005/08/24 2,460 2,460 2,460 2,460 100
2005/08/23 2,500 2,500 2,430 2,430 2,400
2005/08/22 2,430 2,495 2,430 2,455 2,400
2005/08/19 2,490 2,490 2,420 2,425 4,500
2005/08/18 2,445 2,500 2,445 2,490 10,300
2005/08/17 2,380 2,430 2,380 2,430 15,300
2005/08/16 2,435 2,435 2,380 2,380 10,500
2005/08/15 2,440 2,460 2,400 2,410 9,700
2005/08/12 2,470 2,470 2,400 2,440 6,900
2005/08/11 2,400 2,490 2,400 2,435 10,300
2005/08/10 2,400 2,420 2,370 2,400 4,700
2005/08/09 2,350 2,400 2,320 2,350 6,000
2005/08/08 2,380 2,385 2,320 2,350 7,800
2005/08/05 2,400 2,420 2,380 2,420 4,000
2005/08/04 2,460 2,460 2,430 2,440 4,500
2005/08/03 2,470 2,470 2,435 2,435 6,000
2005/08/02 2,460 2,490 2,440 2,450 10,300
2005/08/01 2,450 2,490 2,440 2,460 2,300
2005/07/29 2,455 2,470 2,425 2,470 5,200
2005/07/28 2,405 2,460 2,405 2,460 3,200
2005/07/27 2,400 2,430 2,400 2,430 4,700
2005/07/26 2,500 2,500 2,345 2,450 5,100
2005/07/25 2,560 2,560 2,500 2,550 6,400
2005/07/22 2,580 2,580 2,530 2,550 6,200
2005/07/21 2,550 2,580 2,550 2,580 5,400
2005/07/20 2,535 2,545 2,515 2,545 5,000
2005/07/19 2,510 2,510 2,500 2,510 1,800
2005/07/15 2,460 2,490 2,460 2,480 2,500
2005/07/14 2,450 2,460 2,435 2,450 5,800
2005/07/13 2,525 2,525 2,460 2,480 3,000
2005/07/12 2,500 2,525 2,420 2,525 10,800
2005/07/11 2,500 2,525 2,500 2,525 5,500
2005/07/08 2,530 2,550 2,515 2,540 3,100
2005/07/07 2,590 2,590 2,540 2,580 2,200
2005/07/06 2,580 2,600 2,540 2,590 3,900
2005/07/05 2,600 2,600 2,580 2,580 4,200
2005/07/04 2,600 2,600 2,550 2,590 14,300
2005/07/01 2,430 2,600 2,430 2,600 14,100
2005/06/30 2,555 2,630 2,500 2,510 38,900
2005/06/29 2,480 2,550 2,480 2,550 21,100
2005/06/28 2,390 2,470 2,390 2,430 11,900
2005/06/27 2,380 2,405 2,380 2,395 7,800
2005/06/24 2,390 2,420 2,375 2,385 7,300
2005/06/23 2,330 2,385 2,330 2,375 7,000
2005/06/22 2,295 2,300 2,295 2,300 1,300
2005/06/21 2,270 2,300 2,260 2,270 8,300
2005/06/20 2,255 2,270 2,250 2,250 16,900
2005/06/17 2,300 2,300 2,245 2,260 29,900
2005/06/16 2,420 2,420 2,335 2,345 10,200
2005/06/15 2,430 2,440 2,420 2,420 3,900
2005/06/14 2,455 2,455 2,420 2,420 2,900
2005/06/13 2,480 2,490 2,450 2,450 4,200
2005/06/10 2,470 2,470 2,450 2,470 5,900
2005/06/09 2,470 2,470 2,450 2,460 13,300
2005/06/08 2,400 2,450 2,400 2,425 6,200
2005/06/07 2,460 2,475 2,410 2,440 6,000
2005/06/06 2,470 2,470 2,400 2,455 8,700
2005/06/03 2,480 2,480 2,430 2,465 6,400
2005/06/02 2,410 2,480 2,410 2,470 16,200
2005/06/01 2,490 2,490 2,400 2,415 13,000
2005/05/31 2,500 2,500 2,450 2,485 18,800
2005/05/30 2,430 2,500 2,430 2,490 9,800
2005/05/27 2,360 2,420 2,360 2,420 12,800
2005/05/26 2,290 2,450 2,290 2,360 31,600
2005/05/25 2,230 2,270 2,230 2,270 15,300
2005/05/24 2,200 2,225 2,200 2,225 11,300
2005/05/23 2,185 2,210 2,180 2,190 16,700
2005/05/20 2,190 2,190 2,180 2,190 4,900
2005/05/19 2,190 2,195 2,160 2,190 4,000
2005/05/18 2,170 2,170 2,135 2,135 35,500
2005/05/17 2,195 2,195 2,180 2,185 5,000
2005/05/16 2,180 2,200 2,170 2,180 11,100
2005/05/13 2,185 2,190 2,180 2,180 9,400
2005/05/12 2,185 2,185 2,170 2,170 20,600
2005/05/11 2,195 2,210 2,185 2,185 25,600
2005/05/10 2,200 2,200 2,180 2,195 11,200
2005/05/09 2,150 2,220 2,140 2,140 36,700
2005/05/06 2,060 2,150 2,060 2,135 57,200
2005/05/02 1,999 2,030 1,999 2,015 11,100
2005/04/28 2,060 2,060 2,000 2,000 9,600
2005/04/27 2,060 2,060 2,000 2,060 18,000
2005/04/26 2,050 2,055 2,030 2,055 6,200
2005/04/25 2,025 2,050 2,025 2,050 6,500
2005/04/22 2,000 2,010 1,980 2,010 11,100
2005/04/21 2,000 2,000 1,950 1,980 4,100
2005/04/20 1,980 2,010 1,980 2,000 25,300
2005/04/19 1,945 1,960 1,940 1,960 28,800
2005/04/18 1,905 1,950 1,900 1,945 22,100
2005/04/15 1,900 1,935 1,900 1,935 12,700
2005/04/14 1,900 1,919 1,897 1,900 17,200
2005/04/13 1,920 1,924 1,910 1,910 9,100
2005/04/12 1,920 1,920 1,905 1,915 5,500
2005/04/11 1,920 1,930 1,910 1,920 9,600
2005/04/08 1,945 1,960 1,921 1,950 19,700
2005/04/07 1,880 1,959 1,880 1,948 46,300
2005/04/06 1,845 1,880 1,845 1,864 23,900
2005/04/05 1,830 1,850 1,830 1,845 15,000
2005/04/04 1,799 1,830 1,790 1,815 11,700
2005/04/01 1,791 1,798 1,785 1,785 6,700
2005/03/31 1,782 1,792 1,780 1,785 6,900
2005/03/30 1,770 1,780 1,767 1,779 7,000
2005/03/29 1,770 1,770 1,760 1,770 12,900
2005/03/28 1,780 1,780 1,750 1,750 3,600
2005/03/25 1,782 1,790 1,770 1,780 7,500
2005/03/24 1,780 1,797 1,780 1,782 15,700
2005/03/23 1,781 1,800 1,780 1,780 3,100
2005/03/22 1,780 1,800 1,780 1,780 15,600
2005/03/18 1,800 1,800 1,775 1,782 21,800
2005/03/17 1,812 1,827 1,800 1,800 29,400
2005/03/16 1,810 1,845 1,780 1,842 15,800
2005/03/15 1,770 1,850 1,770 1,827 16,500
2005/03/14 1,760 1,761 1,760 1,760 2,700
2005/03/11 1,740 1,760 1,740 1,760 9,100
2005/03/10 1,740 1,740 1,740 1,740 1,500
2005/03/09 1,739 1,740 1,739 1,740 12,800
2005/03/08 1,720 1,740 1,720 1,725 11,800
2005/03/07 1,741 1,741 1,720 1,720 5,800
2005/03/04 1,760 1,760 1,720 1,725 2,900
2005/03/03 1,760 1,760 1,740 1,758 1,300
2005/03/02 1,714 1,760 1,710 1,760 18,600
2005/03/01 1,720 1,720 1,710 1,714 7,600
2005/02/28 1,705 1,714 1,705 1,714 8,000
2005/02/25 1,680 1,705 1,680 1,705 5,800
2005/02/24 1,700 1,710 1,700 1,700 5,400
2005/02/23 1,693 1,718 1,693 1,700 2,700
2005/02/22 1,700 1,723 1,685 1,723 11,100
2005/02/21 1,670 1,675 1,670 1,675 5,200
2005/02/18 1,671 1,673 1,671 1,672 2,200
2005/02/17 1,690 1,690 1,670 1,671 1,500
2005/02/16 1,697 1,699 1,673 1,697 2,600
2005/02/15 1,705 1,705 1,680 1,698 5,900
2005/02/14 1,700 1,719 1,688 1,710 17,600
2005/02/10 1,696 1,696 1,630 1,688 10,100
2005/02/09 1,681 1,692 1,681 1,688 22,200
2005/02/08 1,713 1,720 1,695 1,710 10,700
2005/02/07 1,723 1,723 1,660 1,694 23,600
2005/02/04 1,693 1,730 1,693 1,693 147,900
2005/02/03 1,870 1,870 1,844 1,844 235,100
2005/02/02 1,570 1,570 1,567 1,570 9,400
2005/02/01 1,565 1,580 1,560 1,580 4,300
2005/01/31 1,570 1,573 1,565 1,565 18,500
2005/01/28 1,575 1,575 1,565 1,570 6,400
2005/01/27 1,576 1,576 1,575 1,575 1,800
2005/01/26 1,610 1,610 1,585 1,600 600
2005/01/25 1,590 1,610 1,565 1,610 16,300
2005/01/24 1,590 1,590 1,590 1,590 3,100
2005/01/21 1,570 1,590 1,560 1,590 16,700
2005/01/20 1,585 1,585 1,580 1,580 7,000
2005/01/19 1,585 1,590 1,580 1,590 5,600
2005/01/18 1,585 1,590 1,580 1,590 7,300
2005/01/17 1,569 1,590 1,569 1,585 15,600
2005/01/14 1,570 1,570 1,560 1,560 4,800
2005/01/13 1,575 1,580 1,570 1,577 11,900
2005/01/12 1,550 1,573 1,550 1,573 9,100
2005/01/11 1,530 1,560 1,530 1,555 6,000
2005/01/07 1,530 1,530 1,520 1,520 6,400
2005/01/06 1,515 1,530 1,515 1,530 4,300
2005/01/05 1,509 1,510 1,500 1,510 9,000

このページの先頭へ