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
2010/12/30 1,296 1,385 1,296 1,372 48,300
2010/12/29 1,213 1,323 1,213 1,310 44,300
2010/12/28 1,337 1,350 1,171 1,206 44,400
2010/12/27 1,310 1,360 1,310 1,356 35,400
2010/12/24 1,332 1,369 1,332 1,356 87,000
2010/12/22 1,330 1,345 1,300 1,330 19,800
2010/12/21 1,281 1,330 1,280 1,322 21,700
2010/12/20 1,260 1,281 1,260 1,275 14,200
2010/12/17 1,224 1,294 1,221 1,275 32,900
2010/12/16 1,210 1,224 1,205 1,224 21,500
2010/12/15 1,210 1,210 1,210 1,210 6,000
2010/12/14 1,201 1,220 1,201 1,219 34,800
2010/12/13 1,201 1,208 1,200 1,201 7,000
2010/12/10 1,200 1,209 1,170 1,200 14,000
2010/12/09 1,199 1,206 1,160 1,200 13,500
2010/12/08 1,170 1,210 1,140 1,200 44,500
2010/12/07 1,080 1,189 1,080 1,175 64,100
2010/12/06 1,077 1,088 1,070 1,088 12,100
2010/12/03 1,052 1,071 1,052 1,070 8,100
2010/12/02 1,089 1,089 1,063 1,063 10,300
2010/12/01 1,070 1,090 1,070 1,089 9,600
2010/11/30 1,025 1,074 1,025 1,060 32,100
2010/11/29 1,003 1,050 1,003 1,049 28,800
2010/11/26 1,001 1,024 991 1,020 33,600
2010/11/25 981 995 956 956 6,000
2010/11/24 972 985 970 980 1,800
2010/11/22 1,010 1,014 960 990 11,000
2010/11/19 1,025 1,025 1,010 1,010 13,700
2010/11/18 956 1,020 955 1,019 22,500
2010/11/17 930 945 925 926 18,900
2010/11/16 939 952 900 902 22,700
2010/11/15 945 945 891 909 24,800
2010/11/12 980 990 925 927 11,800
2010/11/11 1,008 1,008 991 992 6,200
2010/11/10 1,026 1,026 1,010 1,010 4,400
2010/11/09 1,024 1,026 1,016 1,026 21,500
2010/11/08 1,015 1,027 1,015 1,026 22,400
2010/11/05 990 1,015 990 1,015 31,700
2010/11/04 981 1,015 981 1,002 38,900
2010/11/02 1,011 1,020 1,000 1,011 34,000
2010/11/01 1,020 1,027 1,007 1,011 29,400
2010/10/29 1,001 1,028 1,001 1,026 23,100
2010/10/28 1,026 1,029 1,000 1,020 17,400
2010/10/27 1,025 1,035 1,025 1,025 18,600
2010/10/26 1,025 1,030 1,025 1,026 17,200
2010/10/25 1,024 1,029 1,018 1,025 16,100
2010/10/22 1,000 1,025 1,000 1,025 16,800
2010/10/21 1,004 1,025 1,000 1,000 64,800
2010/10/20 1,001 1,020 990 1,005 27,500
2010/10/19 950 1,004 950 1,003 30,600
2010/10/18 938 1,000 931 965 69,100
2010/10/15 875 929 875 929 41,200
2010/10/14 930 930 889 889 11,800
2010/10/13 934 935 929 930 6,000
2010/10/12 938 940 930 937 7,300
2010/10/08 891 945 891 940 22,900
2010/10/07 890 900 890 892 17,400
2010/10/06 877 892 876 890 21,000
2010/10/05 888 890 880 885 26,400
2010/10/04 890 892 890 892 14,700
2010/10/01 897 897 889 889 12,200
2010/09/30 888 896 883 893 11,600
2010/09/29 880 891 873 887 19,200
2010/09/28 878 893 864 880 17,000
2010/09/27 878 890 872 878 24,500
2010/09/24 860 888 860 871 28,900
2010/09/22 841 877 841 863 25,200
2010/09/21 835 879 815 861 81,200
2010/09/17 820 830 808 808 31,300
2010/09/16 833 834 800 801 41,400
2010/09/15 865 865 844 844 13,900
2010/09/14 851 863 827 860 53,400
2010/09/13 843 865 843 850 40,900
2010/09/10 825 842 823 835 32,100
2010/09/09 832 837 821 830 26,500
2010/09/08 799 832 799 830 28,100
2010/09/07 790 824 788 812 44,400
2010/09/06 786 817 786 795 33,000
2010/09/03 800 809 784 795 36,900
2010/09/02 800 812 765 802 28,500
2010/09/01 785 815 776 800 53,600
2010/08/31 770 804 770 785 40,800
2010/08/30 760 777 740 770 33,400
2010/08/27 732 764 732 756 47,700
2010/08/26 725 750 714 743 51,200
2010/08/25 715 736 711 725 29,900
2010/08/24 709 738 709 730 76,100
2010/08/23 714 725 700 701 38,800
2010/08/20 699 725 699 717 74,900
2010/08/19 696 720 693 714 134,200
2010/08/18 668 700 668 696 154,700
2010/08/17 619 664 619 650 70,900
2010/08/16 624 629 615 624 8,500
2010/08/13 629 630 625 625 4,800
2010/08/12 620 629 616 629 8,700
2010/08/11 630 630 621 623 11,300
2010/08/10 634 638 633 638 10,200
2010/08/09 638 640 631 633 3,200
2010/08/06 638 640 638 638 1,700
2010/08/05 642 642 638 638 400
2010/08/04 640 643 633 643 2,300
2010/08/03 644 644 640 640 600
2010/08/02 640 644 636 636 3,300
2010/07/30 643 647 636 637 10,600
2010/07/29 642 650 640 647 9,600
2010/07/28 632 639 631 637 5,200
2010/07/27 635 635 630 630 2,100
2010/07/26 634 634 630 630 2,100
2010/07/23 631 634 631 634 600
2010/07/22 631 631 620 620 7,900
2010/07/21 646 646 631 631 3,700
2010/07/20 648 648 645 645 1,700
2010/07/16 657 657 647 655 3,300
2010/07/15 675 675 648 648 44,600
2010/07/14 650 655 650 655 10,700
2010/07/13 650 653 646 648 3,100
2010/07/12 653 654 647 649 6,100
2010/07/09 646 649 646 649 3,700
2010/07/08 639 649 639 649 4,200
2010/07/07 636 636 636 636 400
2010/07/06 636 636 635 635 300
2010/07/05 627 636 627 636 900
2010/07/02 636 636 625 627 4,200
2010/07/01 635 638 626 630 4,800
2010/06/30 637 640 622 635 17,600
2010/06/29 640 650 640 640 12,300
2010/06/28 643 643 626 642 10,900
2010/06/25 642 642 637 640 3,400
2010/06/24 640 644 637 644 2,500
2010/06/23 645 646 640 641 21,500
2010/06/22 640 646 638 646 8,600
2010/06/21 634 647 634 647 6,600
2010/06/18 623 650 623 643 22,900
2010/06/17 616 622 616 621 5,600
2010/06/16 619 622 610 614 14,600
2010/06/15 624 624 618 618 4,900
2010/06/14 623 623 612 617 10,100
2010/06/11 612 618 611 615 6,400
2010/06/10 610 613 606 610 22,900
2010/06/09 613 614 610 611 9,300
2010/06/08 612 616 611 612 4,700
2010/06/07 621 623 610 612 8,200
2010/06/04 630 630 625 625 5,000
2010/06/03 626 631 623 629 6,100
2010/06/02 632 640 621 624 6,700
2010/06/01 653 653 629 632 7,000
2010/05/31 640 654 630 654 10,900
2010/05/28 640 643 632 640 25,000
2010/05/27 596 620 594 620 20,500
2010/05/26 600 610 586 597 32,200
2010/05/25 604 606 592 600 55,500
2010/05/24 608 618 607 618 17,900
2010/05/21 606 615 601 605 37,700
2010/05/20 620 622 611 615 24,700
2010/05/19 626 635 621 624 24,000
2010/05/18 652 652 622 626 21,500
2010/05/17 665 665 647 654 13,500
2010/05/14 675 675 661 663 14,100
2010/05/13 652 670 652 665 29,300
2010/05/12 660 662 646 647 14,200
2010/05/11 665 670 662 670 16,200
2010/05/10 650 670 649 669 32,600
2010/05/07 640 650 638 641 39,000
2010/05/06 663 664 651 655 54,800
2010/04/30 681 682 668 673 36,800
2010/04/28 685 688 676 676 26,800
2010/04/27 684 685 679 683 17,100
2010/04/26 680 685 677 682 50,400
2010/04/23 677 678 675 676 9,900
2010/04/22 679 679 675 675 19,800
2010/04/21 678 680 670 677 15,300
2010/04/20 675 680 667 674 25,100
2010/04/19 675 686 655 675 68,500
2010/04/16 690 693 678 685 165,400
2010/04/15 674 675 667 674 44,600
2010/04/14 668 675 662 675 20,800
2010/04/13 670 676 662 662 32,600
2010/04/12 656 679 656 677 108,900
2010/04/09 651 656 649 656 61,100
2010/04/08 640 654 637 651 63,300
2010/04/07 634 639 634 638 18,400
2010/04/06 625 635 624 634 34,600
2010/04/05 632 633 623 626 20,700
2010/04/02 638 638 630 633 24,600
2010/04/01 637 641 637 640 18,600
2010/03/31 636 640 636 640 24,400
2010/03/30 644 644 631 635 39,400
2010/03/29 631 648 626 636 83,000
2010/03/26 675 688 675 688 190,100
2010/03/25 680 688 649 675 212,400
2010/03/24 694 696 685 687 117,800
2010/03/23 691 695 690 694 67,800
2010/03/19 685 693 685 690 48,800
2010/03/18 680 694 678 684 72,100
2010/03/17 675 677 671 677 42,900
2010/03/16 665 676 663 667 78,600
2010/03/15 653 658 649 658 57,000
2010/03/12 657 661 650 656 48,500
2010/03/11 654 656 650 656 37,200
2010/03/10 658 659 650 653 28,600
2010/03/09 653 659 644 657 27,500
2010/03/08 649 658 648 656 27,400
2010/03/05 639 649 639 644 22,400
2010/03/04 633 640 630 635 59,000
2010/03/03 633 637 627 633 62,600
2010/03/02 628 631 623 629 28,900
2010/03/01 622 631 621 624 39,300
2010/02/26 617 622 617 621 41,600
2010/02/25 617 624 617 620 28,000
2010/02/24 622 623 618 620 35,600
2010/02/23 631 639 622 627 31,300
2010/02/22 625 633 625 631 16,800
2010/02/19 623 629 623 623 6,400
2010/02/18 619 633 619 623 9,800
2010/02/17 624 627 615 620 25,500
2010/02/16 630 630 614 621 30,500
2010/02/15 635 636 633 634 16,300
2010/02/12 650 650 623 635 60,700
2010/02/10 652 658 649 650 11,500
2010/02/09 650 654 650 650 4,800
2010/02/08 650 656 650 654 3,200
2010/02/05 650 650 645 650 20,200
2010/02/04 657 659 651 655 23,700
2010/02/03 651 660 650 660 8,000
2010/02/02 650 651 649 651 6,000
2010/02/01 646 650 643 649 14,600
2010/01/29 653 653 636 644 60,100
2010/01/28 661 668 660 665 11,700
2010/01/27 663 664 655 657 16,800
2010/01/26 659 665 659 662 11,400
2010/01/25 654 662 653 658 11,600
2010/01/22 660 667 653 659 25,400
2010/01/21 660 676 660 673 36,000
2010/01/20 675 677 670 676 19,300
2010/01/19 666 674 663 669 37,400
2010/01/18 663 668 660 666 25,600
2010/01/15 661 664 660 663 16,600
2010/01/14 657 662 655 660 12,000
2010/01/13 654 660 652 658 8,300
2010/01/12 651 654 648 654 12,700
2010/01/08 652 659 649 652 16,000
2010/01/07 648 655 646 652 12,200
2010/01/06 636 649 632 645 15,500
2010/01/05 635 641 631 636 8,700
2010/01/04 628 632 628 631 6,900

このページの先頭へ