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
2012/12/28 1,038 1,050 1,035 1,045 5,800
2012/12/27 1,032 1,040 1,030 1,040 1,800
2012/12/26 1,025 1,043 1,020 1,043 3,200
2012/12/25 1,021 1,026 1,021 1,025 1,700
2012/12/21 1,028 1,028 1,020 1,026 1,600
2012/12/20 1,025 1,029 1,016 1,027 3,200
2012/12/19 1,038 1,038 1,025 1,025 1,200
2012/12/18 1,022 1,040 1,020 1,034 2,500
2012/12/17 1,020 1,023 1,016 1,023 1,200
2012/12/14 1,017 1,025 1,014 1,015 5,500
2012/12/13 1,011 1,025 1,011 1,025 1,900
2012/12/12 1,019 1,022 1,000 1,008 6,400
2012/12/11 1,033 1,041 1,003 1,005 8,500
2012/12/10 1,028 1,041 1,024 1,041 500
2012/12/07 1,039 1,039 1,025 1,028 1,300
2012/12/06 1,029 1,045 1,022 1,022 4,900
2012/12/05 1,068 1,068 1,020 1,052 1,700
2012/12/04 1,063 1,063 1,036 1,063 700
2012/12/03 1,071 1,071 1,071 1,071 200
2012/11/30 1,039 1,050 1,037 1,050 900
2012/11/29 1,088 1,088 1,033 1,068 8,900
2012/11/27 1,004 1,029 1,003 1,029 2,100
2012/11/26 1,028 1,030 1,022 1,030 1,100
2012/11/22 1,027 1,028 1,023 1,025 1,200
2012/11/21 1,002 1,020 1,002 1,020 3,100
2012/11/20 1,000 1,015 1,000 1,015 300
2012/11/19 1,018 1,018 995 1,000 1,600
2012/11/16 1,007 1,014 1,007 1,014 800
2012/11/15 1,007 1,007 1,005 1,006 3,300
2012/11/14 984 996 984 994 500
2012/11/13 986 991 986 991 700
2012/11/12 983 996 983 990 400
2012/11/09 982 982 982 982 100
2012/11/08 976 990 976 990 200
2012/11/07 989 995 978 979 2,100
2012/11/06 992 995 992 995 400
2012/11/05 978 990 978 990 600
2012/11/02 969 978 967 977 1,600
2012/11/01 960 967 960 967 200
2012/10/31 966 968 960 968 800
2012/10/30 953 959 953 959 2,700
2012/10/29 959 970 956 957 3,400
2012/10/26 975 977 956 959 9,900
2012/10/25 981 1,000 981 984 2,300
2012/10/24 982 984 978 984 2,600
2012/10/23 987 997 987 997 800
2012/10/22 994 997 981 996 800
2012/10/19 992 995 981 995 1,700
2012/10/18 995 995 982 994 2,000
2012/10/17 995 995 995 995 1,000
2012/10/16 995 1,000 991 995 1,100
2012/10/15 995 995 995 995 2,900
2012/10/12 995 995 960 990 1,900
2012/10/11 996 996 996 996 1,400
2012/10/10 988 995 988 995 400
2012/10/09 993 997 982 997 1,100
2012/10/05 980 980 980 980 500
2012/10/04 980 985 980 985 300
2012/10/02 990 990 990 990 300
2012/10/01 975 984 973 984 700
2012/09/28 985 985 975 984 900
2012/09/27 970 980 970 980 400
2012/09/26 960 980 960 962 600
2012/09/25 966 968 961 965 4,500
2012/09/24 967 985 963 968 15,800
2012/09/21 980 980 970 980 2,700
2012/09/20 990 990 974 989 2,900
2012/09/19 995 995 988 995 1,500
2012/09/18 1,000 1,000 995 995 2,000
2012/09/14 1,009 1,009 1,008 1,008 3,000
2012/09/13 990 990 970 979 7,200
2012/09/12 1,003 1,003 994 995 700
2012/09/11 1,000 1,000 990 999 900
2012/09/10 1,001 1,010 995 1,005 2,500
2012/09/07 1,012 1,020 1,000 1,015 1,800
2012/09/06 1,012 1,024 1,012 1,024 200
2012/09/05 1,020 1,024 1,020 1,024 500
2012/09/04 1,020 1,025 1,000 1,025 2,000
2012/09/03 1,015 1,015 1,015 1,015 1,300
2012/08/30 1,018 1,028 1,018 1,028 2,000
2012/08/29 1,027 1,027 1,018 1,025 1,400
2012/08/28 1,022 1,022 1,022 1,022 100
2012/08/27 1,022 1,029 1,022 1,029 500
2012/08/24 1,020 1,026 1,020 1,026 700
2012/08/23 1,020 1,029 1,016 1,027 1,600
2012/08/21 1,030 1,030 1,030 1,030 1,100
2012/08/20 1,018 1,027 1,018 1,027 1,300
2012/08/17 1,026 1,041 999 1,014 6,500
2012/08/16 1,023 1,039 1,023 1,039 900
2012/08/15 1,042 1,042 1,013 1,015 5,200
2012/08/14 1,020 1,030 1,017 1,020 1,100
2012/08/13 1,020 1,025 1,013 1,020 3,400
2012/08/10 1,049 1,049 1,038 1,040 500
2012/08/09 1,026 1,040 1,026 1,040 2,500
2012/08/08 1,030 1,030 1,017 1,030 1,000
2012/08/07 1,029 1,029 1,022 1,022 300
2012/08/06 1,029 1,029 1,029 1,029 100
2012/08/03 1,020 1,029 1,020 1,029 1,100
2012/08/02 1,032 1,033 1,015 1,026 1,000
2012/07/31 1,017 1,030 1,017 1,030 500
2012/07/30 1,030 1,030 1,011 1,030 900
2012/07/27 1,017 1,031 1,017 1,031 500
2012/07/26 1,012 1,040 1,011 1,040 1,500
2012/07/25 1,020 1,025 1,011 1,011 1,100
2012/07/24 1,014 1,039 1,010 1,039 1,500
2012/07/23 1,050 1,050 1,031 1,049 1,200
2012/07/19 1,050 1,055 1,030 1,055 1,900
2012/07/18 1,065 1,065 1,045 1,045 1,000
2012/07/17 1,062 1,070 1,061 1,070 2,300
2012/07/13 1,076 1,094 1,031 1,080 31,100
2012/07/12 1,131 1,136 1,117 1,136 7,000
2012/07/11 1,136 1,136 1,121 1,129 3,300
2012/07/10 1,140 1,140 1,121 1,135 5,100
2012/07/09 1,146 1,146 1,145 1,145 1,000
2012/07/06 1,141 1,149 1,135 1,146 3,600
2012/07/05 1,136 1,147 1,131 1,140 3,000
2012/07/04 1,120 1,140 1,118 1,125 2,900
2012/07/03 1,120 1,142 1,107 1,120 5,100
2012/07/02 1,075 1,140 1,075 1,140 9,400
2012/06/29 1,097 1,097 1,074 1,097 500
2012/06/28 1,090 1,099 1,066 1,098 1,000
2012/06/27 1,110 1,110 1,080 1,100 1,200
2012/06/26 1,069 1,100 1,069 1,100 500
2012/06/25 1,090 1,099 1,080 1,099 1,100
2012/06/22 1,075 1,094 1,051 1,094 600
2012/06/21 1,076 1,098 1,076 1,098 200
2012/06/20 1,043 1,076 1,043 1,076 1,900
2012/06/19 1,070 1,075 1,060 1,071 1,600
2012/06/18 1,049 1,079 1,049 1,075 4,100
2012/06/15 1,026 1,065 1,024 1,061 5,800
2012/06/14 1,041 1,065 1,025 1,054 1,700
2012/06/13 1,070 1,070 1,041 1,041 1,900
2012/06/12 1,068 1,077 1,066 1,077 500
2012/06/11 1,060 1,068 1,060 1,068 300
2012/06/08 1,050 1,050 1,050 1,050 100
2012/06/07 1,050 1,055 1,050 1,055 200
2012/06/06 1,045 1,045 1,045 1,045 200
2012/06/05 1,031 1,031 1,010 1,030 1,100
2012/06/04 1,026 1,026 1,001 1,004 1,400
2012/06/01 1,055 1,055 1,055 1,055 200
2012/05/31 1,050 1,055 1,050 1,055 200
2012/05/30 1,050 1,050 1,024 1,050 1,900
2012/05/29 1,033 1,050 1,033 1,050 1,100
2012/05/28 1,190 1,220 1,075 1,091 10,300
2012/05/25 1,040 1,040 1,040 1,040 100
2012/05/22 1,020 1,060 1,011 1,060 5,200
2012/05/21 1,016 1,016 1,010 1,010 500
2012/05/18 1,030 1,030 1,003 1,020 1,500
2012/05/17 1,029 1,029 1,008 1,025 10,700
2012/05/16 1,030 1,040 1,025 1,025 1,100
2012/05/15 1,110 1,110 1,025 1,025 9,300
2012/05/14 1,106 1,118 1,091 1,105 2,100
2012/05/11 1,130 1,130 1,103 1,104 2,000
2012/05/10 1,130 1,130 1,130 1,130 300
2012/05/09 1,150 1,150 1,104 1,140 1,700
2012/05/08 1,109 1,130 1,101 1,123 3,400
2012/05/07 1,102 1,139 1,102 1,139 300
2012/05/02 1,150 1,158 1,135 1,158 1,500
2012/05/01 1,166 1,170 1,112 1,150 4,200
2012/04/27 1,170 1,170 1,151 1,167 3,600
2012/04/26 1,160 1,180 1,160 1,164 8,600
2012/04/25 1,213 1,218 1,188 1,218 2,100
2012/04/24 1,210 1,210 1,210 1,210 300
2012/04/23 1,200 1,210 1,199 1,209 800
2012/04/20 1,190 1,209 1,178 1,183 2,600
2012/04/19 1,214 1,220 1,214 1,220 1,600
2012/04/18 1,219 1,219 1,169 1,218 4,000
2012/04/17 1,180 1,219 1,180 1,219 800
2012/04/16 1,177 1,180 1,150 1,180 2,900
2012/04/13 1,211 1,240 1,166 1,200 8,800
2012/04/12 1,139 1,160 1,130 1,160 2,300
2012/04/11 1,150 1,150 1,110 1,150 4,900
2012/04/10 1,150 1,165 1,150 1,165 1,600
2012/04/09 1,123 1,135 1,110 1,135 4,000
2012/04/06 1,098 1,126 1,092 1,126 2,100
2012/04/04 1,130 1,130 1,100 1,128 3,200
2012/04/03 1,130 1,130 1,110 1,130 2,000
2012/04/02 1,164 1,190 1,081 1,130 5,500
2012/03/30 1,180 1,193 1,160 1,193 1,500
2012/03/29 1,210 1,222 1,200 1,200 600
2012/03/28 1,201 1,220 1,199 1,201 3,600
2012/03/27 1,219 1,233 1,210 1,220 8,800
2012/03/26 1,210 1,219 1,198 1,215 3,800
2012/03/23 1,198 1,220 1,198 1,201 3,300
2012/03/22 1,185 1,200 1,181 1,200 14,800
2012/03/21 1,173 1,185 1,173 1,175 5,400
2012/03/19 1,180 1,185 1,145 1,169 5,400
2012/03/16 1,178 1,180 1,175 1,180 1,800
2012/03/15 1,181 1,185 1,171 1,171 5,500
2012/03/14 1,169 1,180 1,151 1,175 10,800
2012/03/13 1,130 1,157 1,130 1,140 4,800
2012/03/12 1,178 1,178 1,120 1,155 4,600
2012/03/09 1,135 1,165 1,134 1,160 7,900
2012/03/08 1,130 1,139 1,120 1,135 3,900
2012/03/07 1,138 1,139 1,126 1,130 2,200
2012/03/06 1,130 1,140 1,120 1,140 12,800
2012/03/05 1,121 1,138 1,108 1,108 6,300
2012/03/02 1,129 1,130 1,120 1,121 4,500
2012/03/01 1,100 1,140 1,100 1,125 8,800
2012/02/29 1,090 1,100 1,090 1,100 3,800
2012/02/28 1,093 1,096 1,084 1,096 4,900
2012/02/27 1,076 1,088 1,053 1,077 3,400
2012/02/24 1,060 1,095 1,059 1,088 5,500
2012/02/23 1,040 1,050 1,039 1,050 2,900
2012/02/22 1,027 1,040 1,022 1,033 2,700
2012/02/21 1,018 1,030 1,018 1,030 2,700
2012/02/20 1,027 1,027 1,016 1,017 2,300
2012/02/17 1,019 1,025 1,016 1,018 3,700
2012/02/16 1,028 1,030 1,019 1,019 3,000
2012/02/15 1,044 1,044 1,026 1,028 6,700
2012/02/14 1,030 1,034 1,025 1,025 2,900
2012/02/13 1,030 1,030 1,021 1,025 2,900
2012/02/10 1,030 1,031 1,022 1,030 3,700
2012/02/09 1,030 1,040 1,025 1,035 4,300
2012/02/08 1,035 1,038 1,032 1,035 1,700
2012/02/07 1,038 1,042 1,030 1,035 1,600
2012/02/06 1,028 1,037 1,026 1,032 1,000
2012/02/03 1,035 1,035 1,035 1,035 300
2012/02/02 1,045 1,045 1,020 1,030 7,600
2012/02/01 1,044 1,047 1,044 1,044 1,400
2012/01/31 1,036 1,060 1,036 1,036 11,100
2012/01/30 1,046 1,050 1,024 1,024 3,300
2012/01/27 1,030 1,050 1,030 1,050 3,700
2012/01/26 1,025 1,040 1,025 1,029 4,700
2012/01/25 1,004 1,010 1,001 1,010 1,400
2012/01/24 1,010 1,013 980 1,001 6,700
2012/01/23 1,015 1,025 1,005 1,005 2,100
2012/01/20 1,015 1,020 1,014 1,015 1,300
2012/01/19 1,025 1,025 1,015 1,015 1,200
2012/01/18 1,043 1,043 1,001 1,025 7,000
2012/01/17 1,015 1,047 1,015 1,029 1,700
2012/01/16 1,025 1,030 1,023 1,023 1,700
2012/01/13 1,120 1,120 1,005 1,030 14,800
2012/01/12 1,020 1,030 1,010 1,030 1,900
2012/01/11 999 1,016 999 1,010 2,100
2012/01/10 1,005 1,009 998 998 2,700
2012/01/06 1,010 1,010 1,005 1,010 1,500
2012/01/05 1,009 1,010 1,008 1,010 1,900
2012/01/04 990 1,009 990 1,009 4,600

このページの先頭へ