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
2011/12/30 986 990 976 990 6,400
2011/12/29 986 989 986 986 1,200
2011/12/28 990 990 986 986 900
2011/12/27 989 989 989 989 100
2011/12/26 988 999 982 988 4,000
2011/12/22 974 988 974 980 3,400
2011/12/21 988 988 962 975 8,600
2011/12/20 985 990 973 977 7,600
2011/12/19 977 985 977 985 2,500
2011/12/16 978 985 977 985 2,700
2011/12/15 980 980 975 975 3,800
2011/12/14 981 982 976 982 3,100
2011/12/13 975 981 975 981 1,600
2011/12/12 975 988 975 987 1,800
2011/12/09 970 973 965 970 900
2011/12/08 976 982 970 970 4,000
2011/12/07 978 985 970 971 10,300
2011/12/06 996 1,000 978 978 6,200
2011/12/05 1,007 1,020 998 1,000 2,200
2011/12/02 1,014 1,014 1,005 1,005 300
2011/12/01 1,010 1,014 1,007 1,014 700
2011/11/30 1,020 1,020 1,001 1,001 1,300
2011/11/29 1,029 1,029 1,029 1,029 200
2011/11/28 1,024 1,040 1,024 1,040 10,500
2011/11/25 995 1,010 995 1,010 200
2011/11/24 1,015 1,015 980 995 1,600
2011/11/22 1,004 1,004 1,004 1,004 1,200
2011/11/21 985 985 985 985 400
2011/11/18 985 985 982 985 700
2011/11/17 982 982 982 982 100
2011/11/16 995 995 988 988 1,800
2011/11/15 1,010 1,010 997 999 3,400
2011/11/14 994 1,020 982 1,020 3,900
2011/11/11 1,020 1,020 1,020 1,020 400
2011/11/10 1,038 1,039 989 1,030 8,900
2011/11/09 1,040 1,065 1,036 1,065 1,100
2011/11/08 1,054 1,059 1,040 1,040 1,900
2011/11/07 1,029 1,075 1,018 1,052 4,000
2011/11/04 1,025 1,025 1,010 1,012 2,800
2011/11/02 1,050 1,050 1,020 1,040 1,300
2011/11/01 1,020 1,040 1,010 1,020 2,000
2011/10/31 1,013 1,040 1,013 1,040 600
2011/10/28 1,010 1,030 1,010 1,013 1,700
2011/10/27 1,030 1,030 995 1,010 2,300
2011/10/26 1,000 1,023 1,000 1,023 800
2011/10/25 998 1,010 993 1,001 1,500
2011/10/24 1,025 1,025 990 1,023 700
2011/10/21 1,000 1,000 1,000 1,000 100
2011/10/20 999 1,025 990 1,025 1,100
2011/10/19 1,010 1,030 1,001 1,001 2,500
2011/10/18 1,031 1,044 1,007 1,008 1,300
2011/10/17 1,040 1,040 1,001 1,031 3,000
2011/10/14 1,055 1,055 1,042 1,050 12,700
2011/10/13 1,001 1,020 990 1,020 2,000
2011/10/12 998 1,000 990 1,000 3,700
2011/10/11 985 996 976 996 1,000
2011/10/07 961 980 953 980 1,900
2011/10/06 0 0 0 980 0
2011/10/05 965 980 965 980 400
2011/10/04 955 960 953 955 2,000
2011/10/03 1,000 1,000 1,000 1,000 3,100
2011/09/30 998 1,020 990 1,020 1,900
2011/09/29 1,000 1,005 1,000 1,005 500
2011/09/28 963 998 963 998 2,100
2011/09/27 930 975 930 974 4,000
2011/09/26 985 985 935 940 12,800
2011/09/22 1,010 1,010 985 1,000 3,800
2011/09/21 1,047 1,047 1,020 1,020 2,500
2011/09/20 1,060 1,060 1,020 1,025 4,200
2011/09/16 1,050 1,070 1,030 1,070 4,700
2011/09/15 1,070 1,070 1,021 1,070 7,600
2011/09/14 1,040 1,049 1,020 1,040 5,300
2011/09/13 1,080 1,080 1,011 1,013 3,200
2011/09/12 1,050 1,050 1,000 1,020 17,900
2011/09/09 1,070 1,125 1,068 1,071 12,900
2011/09/08 1,150 1,184 1,050 1,065 63,500
2011/09/07 988 1,140 987 1,140 45,900
2011/09/06 980 995 980 990 7,500
2011/09/05 930 978 930 978 2,900
2011/09/02 929 935 929 935 1,700
2011/09/01 923 925 914 925 1,300
2011/08/31 902 916 902 915 2,000
2011/08/30 903 903 902 902 600
2011/08/29 902 918 901 903 1,100
2011/08/26 901 902 900 900 600
2011/08/25 900 905 900 901 800
2011/08/24 929 929 901 901 800
2011/08/23 0 0 0 920 0
2011/08/22 920 920 902 920 1,000
2011/08/19 904 925 900 925 900
2011/08/18 910 920 910 920 500
2011/08/17 905 919 905 919 900
2011/08/16 905 905 900 900 1,700
2011/08/15 923 930 905 905 4,300
2011/08/12 900 907 893 907 2,400
2011/08/11 900 910 876 895 1,900
2011/08/10 928 928 892 898 3,200
2011/08/09 851 895 851 870 6,400
2011/08/08 900 909 880 905 4,800
2011/08/05 900 919 891 919 5,400
2011/08/04 942 955 925 954 2,000
2011/08/03 962 962 941 953 2,800
2011/08/02 1,016 1,016 965 965 1,600
2011/08/01 1,026 1,026 981 991 2,400
2011/07/29 988 996 988 996 1,600
2011/07/28 970 971 961 970 4,400
2011/07/27 984 990 975 990 4,700
2011/07/26 976 980 975 979 2,200
2011/07/25 990 995 975 978 800
2011/07/22 1,001 1,001 992 992 1,100
2011/07/21 1,016 1,016 1,000 1,000 2,300
2011/07/20 1,030 1,030 1,030 1,030 900
2011/07/19 1,023 1,068 1,021 1,021 10,000
2011/07/15 1,149 1,149 1,015 1,081 35,200
2011/07/14 985 999 980 999 11,500
2011/07/13 909 985 909 975 14,300
2011/07/12 888 908 886 900 9,600
2011/07/11 881 894 880 892 6,500
2011/07/08 900 900 882 883 13,800
2011/07/07 903 903 891 900 6,800
2011/07/06 902 910 901 909 4,300
2011/07/05 910 920 902 902 9,000
2011/07/04 917 929 907 908 8,100
2011/07/01 886 915 881 915 4,700
2011/06/30 900 908 888 888 6,000
2011/06/29 901 913 887 903 11,500
2011/06/28 885 915 884 900 6,100
2011/06/27 871 885 856 885 8,000
2011/06/24 842 875 835 869 24,200
2011/06/23 823 830 821 827 23,200
2011/06/22 830 840 819 827 29,400
2011/06/21 840 842 822 825 27,200
2011/06/20 860 862 815 821 16,600
2011/06/17 876 876 825 875 29,900
2011/06/16 915 915 875 876 11,200
2011/06/15 940 940 903 917 18,300
2011/06/14 945 960 940 945 14,000
2011/06/13 959 959 940 945 4,700
2011/06/10 979 979 955 965 3,600
2011/06/09 993 993 980 980 3,100
2011/06/08 1,000 1,010 997 1,005 1,700
2011/06/07 1,011 1,011 1,000 1,010 1,300
2011/06/06 1,015 1,018 1,015 1,018 300
2011/06/03 1,020 1,025 1,020 1,025 1,600
2011/06/02 1,036 1,036 1,030 1,030 1,400
2011/06/01 1,041 1,041 1,031 1,035 1,600
2011/05/31 1,051 1,068 1,051 1,067 1,700
2011/05/30 1,038 1,068 1,021 1,067 1,600
2011/05/27 1,069 1,069 1,068 1,068 7,600
2011/05/26 1,049 1,049 1,011 1,039 1,200
2011/05/25 1,050 1,050 1,050 1,050 100
2011/05/24 1,010 1,060 995 1,050 6,300
2011/05/23 1,020 1,070 1,020 1,040 10,700
2011/05/20 993 1,045 992 1,020 4,300
2011/05/19 1,031 1,031 995 996 5,300
2011/05/18 1,050 1,050 1,045 1,046 3,800
2011/05/17 1,090 1,092 1,050 1,050 1,700
2011/05/16 1,060 1,080 1,010 1,065 4,100
2011/05/13 1,098 1,098 1,060 1,060 5,500
2011/05/12 1,104 1,130 1,098 1,098 5,200
2011/05/11 1,112 1,130 1,101 1,104 2,600
2011/05/10 1,121 1,121 1,100 1,112 3,600
2011/05/09 1,185 1,185 1,150 1,151 2,400
2011/05/06 1,175 1,220 1,175 1,200 1,900
2011/05/02 1,215 1,225 1,195 1,195 2,600
2011/04/28 1,180 1,225 1,180 1,215 13,100
2011/04/27 1,120 1,185 1,110 1,175 6,000
2011/04/26 1,145 1,180 1,130 1,175 1,400
2011/04/25 1,110 1,158 1,110 1,158 1,300
2011/04/22 1,110 1,115 1,090 1,110 4,700
2011/04/21 1,110 1,130 1,110 1,130 1,100
2011/04/20 1,100 1,130 1,100 1,130 1,600
2011/04/19 1,111 1,111 1,111 1,111 400
2011/04/18 1,115 1,115 1,111 1,111 300
2011/04/15 1,186 1,187 1,179 1,179 2,700
2011/04/14 1,113 1,138 1,113 1,127 500
2011/04/13 1,100 1,108 1,100 1,108 500
2011/04/12 1,080 1,100 1,060 1,100 1,200
2011/04/11 1,041 1,110 1,040 1,110 1,300
2011/04/08 1,100 1,100 1,100 1,100 400
2011/04/07 1,112 1,116 1,112 1,112 1,300
2011/04/06 1,190 1,190 1,135 1,135 1,400
2011/04/05 1,158 1,170 1,111 1,111 3,600
2011/04/04 1,234 1,234 1,162 1,200 1,900
2011/04/01 1,250 1,260 1,231 1,234 3,000
2011/03/31 1,200 1,241 1,170 1,230 12,000
2011/03/30 1,114 1,230 1,084 1,170 6,900
2011/03/29 1,135 1,144 1,075 1,114 14,800
2011/03/28 1,154 1,220 1,115 1,135 14,000
2011/03/25 1,198 1,200 1,153 1,153 7,500
2011/03/24 1,190 1,270 1,190 1,196 10,600
2011/03/23 1,190 1,239 1,180 1,188 7,000
2011/03/22 1,200 1,220 1,170 1,190 9,400
2011/03/18 987 1,080 987 1,080 5,700
2011/03/17 917 939 902 930 14,100
2011/03/16 930 1,020 930 961 17,900
2011/03/15 1,100 1,100 852 990 27,000
2011/03/14 1,100 1,121 1,070 1,101 27,400
2011/03/11 1,300 1,304 1,295 1,295 8,800
2011/03/10 1,315 1,333 1,310 1,320 12,000
2011/03/09 1,306 1,323 1,306 1,315 21,700
2011/03/08 1,307 1,315 1,287 1,315 13,400
2011/03/07 1,316 1,316 1,305 1,311 3,600
2011/03/04 1,302 1,316 1,302 1,316 3,300
2011/03/03 1,301 1,309 1,300 1,302 4,500
2011/03/02 1,318 1,334 1,315 1,315 4,000
2011/03/01 1,330 1,330 1,311 1,330 5,800
2011/02/28 1,329 1,340 1,320 1,330 19,100
2011/02/25 1,316 1,330 1,316 1,330 5,600
2011/02/24 1,342 1,342 1,316 1,316 7,400
2011/02/23 1,358 1,358 1,331 1,331 3,300
2011/02/22 1,370 1,370 1,360 1,363 5,100
2011/02/21 1,314 1,369 1,312 1,365 7,800
2011/02/18 1,291 1,320 1,291 1,316 5,100
2011/02/17 1,325 1,330 1,292 1,292 2,700
2011/02/16 1,347 1,360 1,340 1,340 5,800
2011/02/15 1,349 1,350 1,330 1,342 4,600
2011/02/14 1,328 1,333 1,318 1,333 2,700
2011/02/10 1,331 1,335 1,329 1,329 2,000
2011/02/09 1,334 1,345 1,330 1,331 3,400
2011/02/08 1,277 1,348 1,277 1,305 2,600
2011/02/07 1,260 1,380 1,260 1,277 16,700
2011/02/04 1,220 1,250 1,220 1,250 400
2011/02/03 1,245 1,250 1,242 1,242 6,900
2011/02/02 1,243 1,245 1,240 1,245 8,100
2011/02/01 1,242 1,242 1,242 1,242 4,100
2011/01/31 1,212 1,248 1,212 1,242 8,900
2011/01/28 1,270 1,285 1,253 1,265 4,900
2011/01/27 1,290 1,291 1,252 1,270 4,000
2011/01/26 1,250 1,270 1,189 1,260 6,000
2011/01/25 1,242 1,250 1,242 1,250 1,400
2011/01/24 1,242 1,274 1,242 1,242 6,400
2011/01/21 1,242 1,242 1,212 1,240 10,600
2011/01/20 1,240 1,244 1,231 1,243 9,600
2011/01/19 1,184 1,250 1,184 1,243 12,400
2011/01/18 1,180 1,183 1,116 1,183 7,900
2011/01/17 1,200 1,200 1,169 1,180 10,900
2011/01/14 1,200 1,239 1,200 1,200 13,200
2011/01/13 1,203 1,203 1,180 1,195 12,200
2011/01/12 1,220 1,220 1,175 1,188 13,500
2011/01/11 1,200 1,260 1,150 1,215 25,200
2011/01/07 1,289 1,290 1,256 1,260 7,600
2011/01/06 1,312 1,323 1,275 1,281 20,300
2011/01/05 1,350 1,355 1,300 1,340 20,000
2011/01/04 1,345 1,380 1,345 1,355 49,700

このページの先頭へ