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
2013/12/30 1,095 1,110 1,094 1,110 6,400
2013/12/27 1,086 1,090 1,083 1,084 3,100
2013/12/26 1,080 1,085 1,073 1,085 4,600
2013/12/25 1,072 1,080 1,059 1,059 14,300
2013/12/24 1,077 1,095 1,071 1,073 12,900
2013/12/20 1,083 1,089 1,082 1,082 2,200
2013/12/19 1,095 1,098 1,087 1,090 8,600
2013/12/18 1,094 1,094 1,090 1,092 1,700
2013/12/17 1,089 1,095 1,081 1,081 2,200
2013/12/16 1,088 1,089 1,088 1,088 2,300
2013/12/13 1,085 1,093 1,085 1,093 8,300
2013/12/12 1,091 1,098 1,091 1,098 1,700
2013/12/11 1,090 1,098 1,088 1,091 1,700
2013/12/10 1,109 1,109 1,092 1,102 5,500
2013/12/09 1,105 1,111 1,105 1,109 3,100
2013/12/06 1,100 1,101 1,100 1,101 3,700
2013/12/05 1,122 1,122 1,101 1,101 1,700
2013/12/04 1,104 1,120 1,101 1,110 2,500
2013/12/03 1,135 1,135 1,116 1,118 12,200
2013/12/02 1,090 1,100 1,090 1,100 1,400
2013/11/29 1,095 1,100 1,087 1,087 8,400
2013/11/28 1,084 1,084 1,070 1,084 1,900
2013/11/27 1,087 1,087 1,070 1,081 4,700
2013/11/26 1,084 1,087 1,084 1,087 300
2013/11/25 1,088 1,088 1,081 1,081 1,000
2013/11/22 1,076 1,087 1,076 1,082 1,200
2013/11/21 1,078 1,083 1,072 1,083 4,800
2013/11/20 1,086 1,087 1,078 1,078 4,000
2013/11/19 1,095 1,095 1,088 1,090 1,700
2013/11/18 1,090 1,100 1,088 1,090 1,200
2013/11/15 1,094 1,097 1,094 1,097 3,000
2013/11/14 1,077 1,084 1,077 1,081 3,000
2013/11/13 1,077 1,077 1,075 1,075 800
2013/11/12 1,071 1,077 1,071 1,077 3,600
2013/11/11 1,089 1,089 1,070 1,070 1,600
2013/11/08 1,090 1,090 1,055 1,074 5,700
2013/11/07 1,100 1,100 1,090 1,091 5,000
2013/11/06 1,100 1,100 1,100 1,100 200
2013/11/05 1,106 1,106 1,101 1,101 1,200
2013/11/01 1,120 1,120 1,100 1,100 3,800
2013/10/30 1,145 1,150 1,144 1,150 2,600
2013/10/29 1,150 1,150 1,116 1,139 2,200
2013/10/28 1,134 1,150 1,116 1,150 2,000
2013/10/25 1,116 1,130 1,116 1,130 4,500
2013/10/23 1,122 1,122 1,118 1,118 600
2013/10/22 1,118 1,124 1,115 1,124 1,500
2013/10/21 1,115 1,115 1,115 1,115 2,300
2013/10/18 1,111 1,111 1,111 1,111 400
2013/10/17 1,114 1,114 1,096 1,096 500
2013/10/16 1,100 1,100 1,094 1,094 800
2013/10/15 1,115 1,115 1,103 1,103 2,900
2013/10/11 1,100 1,106 1,100 1,105 1,700
2013/10/10 1,116 1,116 1,096 1,097 3,300
2013/10/09 1,100 1,100 1,095 1,100 6,000
2013/10/08 1,096 1,101 1,095 1,101 1,300
2013/10/07 1,101 1,110 1,101 1,102 4,700
2013/10/04 1,119 1,119 1,101 1,101 600
2013/10/03 1,101 1,101 1,101 1,101 400
2013/10/02 1,116 1,116 1,098 1,100 2,600
2013/10/01 1,107 1,107 1,100 1,100 500
2013/09/30 1,115 1,115 1,108 1,110 400
2013/09/27 1,098 1,122 1,098 1,120 2,900
2013/09/26 1,119 1,119 1,098 1,098 200
2013/09/25 1,117 1,118 1,117 1,118 200
2013/09/24 1,109 1,113 1,096 1,113 2,700
2013/09/20 1,100 1,109 1,093 1,109 2,000
2013/09/19 1,091 1,100 1,091 1,100 1,100
2013/09/18 1,100 1,104 1,090 1,104 1,400
2013/09/17 1,078 1,102 1,078 1,090 1,700
2013/09/13 1,104 1,104 1,075 1,076 6,900
2013/09/12 1,098 1,099 1,079 1,095 3,900
2013/09/11 1,093 1,104 1,093 1,104 1,000
2013/09/10 1,104 1,104 1,103 1,103 200
2013/09/09 1,104 1,104 1,082 1,104 1,600
2013/09/06 1,081 1,100 1,073 1,100 3,200
2013/09/05 1,085 1,085 1,084 1,084 200
2013/09/04 1,082 1,085 1,080 1,085 1,800
2013/09/03 1,099 1,100 1,098 1,100 1,700
2013/09/02 1,093 1,093 1,093 1,093 200
2013/08/30 1,069 1,100 1,069 1,100 1,700
2013/08/29 1,079 1,079 1,079 1,079 100
2013/08/28 1,080 1,080 1,060 1,069 800
2013/08/27 1,080 1,080 1,080 1,080 100
2013/08/26 1,080 1,080 1,080 1,080 300
2013/08/23 1,080 1,080 1,080 1,080 100
2013/08/22 1,058 1,067 1,058 1,067 1,100
2013/08/21 1,070 1,070 1,066 1,066 1,200
2013/08/20 1,090 1,090 1,084 1,084 800
2013/08/19 1,071 1,071 1,071 1,071 100
2013/08/16 1,070 1,070 1,070 1,070 800
2013/08/15 1,099 1,099 1,092 1,099 3,300
2013/08/14 1,074 1,080 1,060 1,080 5,200
2013/08/13 1,072 1,075 1,072 1,075 700
2013/08/12 1,060 1,070 1,057 1,060 4,300
2013/08/09 1,060 1,060 1,060 1,060 4,200
2013/08/08 1,075 1,075 1,061 1,061 1,300
2013/08/07 1,076 1,076 1,075 1,075 700
2013/08/05 1,085 1,090 1,055 1,090 1,900
2013/08/02 1,100 1,100 1,067 1,095 1,800
2013/08/01 1,084 1,091 1,070 1,091 2,000
2013/07/31 1,105 1,110 1,076 1,081 800
2013/07/30 1,085 1,105 1,085 1,105 600
2013/07/29 1,147 1,147 1,105 1,105 1,700
2013/07/26 1,150 1,150 1,112 1,147 1,900
2013/07/25 1,126 1,150 1,122 1,150 700
2013/07/24 1,129 1,129 1,129 1,129 400
2013/07/23 1,128 1,129 1,108 1,129 700
2013/07/22 1,121 1,121 1,121 1,121 200
2013/07/19 1,156 1,160 1,130 1,130 1,600
2013/07/18 1,159 1,159 1,159 1,159 200
2013/07/17 1,160 1,160 1,101 1,155 3,100
2013/07/16 1,180 1,180 1,160 1,160 1,000
2013/07/12 1,200 1,200 1,144 1,155 14,300
2013/07/11 1,140 1,145 1,136 1,140 3,600
2013/07/10 1,112 1,125 1,112 1,124 1,300
2013/07/09 1,120 1,120 1,100 1,100 1,400
2013/07/08 1,126 1,130 1,100 1,100 1,700
2013/07/05 1,090 1,100 1,086 1,095 4,100
2013/07/04 1,090 1,090 1,090 1,090 1,100
2013/07/03 1,079 1,095 1,079 1,095 1,300
2013/07/02 1,098 1,100 1,082 1,082 800
2013/07/01 1,078 1,078 1,072 1,072 400
2013/06/28 1,070 1,078 1,057 1,057 300
2013/06/27 1,048 1,053 1,040 1,050 1,700
2013/06/26 1,061 1,061 1,053 1,053 1,500
2013/06/25 1,080 1,080 1,060 1,060 300
2013/06/24 1,090 1,090 1,080 1,080 700
2013/06/21 1,080 1,090 1,077 1,090 1,900
2013/06/20 1,081 1,083 1,081 1,083 200
2013/06/19 1,087 1,100 1,080 1,084 2,200
2013/06/18 1,100 1,100 1,075 1,088 1,600
2013/06/17 1,066 1,085 1,066 1,072 900
2013/06/14 1,140 1,140 1,090 1,090 3,300
2013/06/13 1,064 1,080 1,061 1,080 400
2013/06/12 1,059 1,059 1,059 1,059 400
2013/06/11 1,037 1,100 1,037 1,089 3,600
2013/06/10 1,022 1,050 1,022 1,037 3,800
2013/06/07 1,067 1,067 1,004 1,029 7,100
2013/06/06 1,078 1,100 1,077 1,081 1,400
2013/06/05 1,126 1,126 1,101 1,101 500
2013/06/04 1,092 1,130 1,081 1,129 2,000
2013/06/03 1,127 1,130 1,092 1,092 5,000
2013/05/31 1,126 1,127 1,126 1,127 300
2013/05/30 1,156 1,159 1,111 1,125 3,700
2013/05/29 1,160 1,160 1,140 1,157 9,300
2013/05/28 1,212 1,212 1,141 1,154 10,500
2013/05/27 1,180 1,180 1,167 1,167 2,600
2013/05/24 1,188 1,188 1,100 1,148 8,200
2013/05/23 1,200 1,217 1,152 1,188 5,800
2013/05/22 1,217 1,217 1,195 1,200 5,900
2013/05/21 1,218 1,218 1,196 1,217 1,900
2013/05/20 1,200 1,208 1,198 1,198 8,300
2013/05/17 1,199 1,199 1,166 1,199 800
2013/05/16 1,200 1,200 1,200 1,200 4,000
2013/05/15 1,279 1,279 1,201 1,201 6,000
2013/05/14 1,254 1,256 1,230 1,248 2,500
2013/05/13 1,251 1,270 1,251 1,260 12,300
2013/05/10 1,249 1,250 1,245 1,245 6,000
2013/05/09 1,206 1,240 1,206 1,232 13,000
2013/05/08 1,215 1,217 1,201 1,201 4,200
2013/05/07 1,187 1,216 1,187 1,211 5,000
2013/05/02 1,193 1,195 1,185 1,195 1,300
2013/05/01 1,198 1,198 1,175 1,193 7,100
2013/04/30 1,194 1,199 1,189 1,198 4,100
2013/04/26 1,200 1,210 1,170 1,194 9,100
2013/04/25 1,204 1,230 1,132 1,220 18,700
2013/04/24 1,179 1,250 1,173 1,230 17,300
2013/04/23 1,160 1,177 1,160 1,162 2,600
2013/04/22 1,150 1,168 1,150 1,167 2,000
2013/04/19 1,144 1,169 1,125 1,125 2,600
2013/04/18 1,162 1,177 1,134 1,163 3,600
2013/04/17 1,120 1,164 1,120 1,162 8,400
2013/04/16 1,119 1,119 1,110 1,117 900
2013/04/15 1,111 1,119 1,110 1,119 3,200
2013/04/12 1,099 1,099 1,096 1,096 500
2013/04/11 1,090 1,095 1,090 1,095 400
2013/04/10 1,090 1,111 1,086 1,102 2,200
2013/04/09 1,119 1,120 1,080 1,090 6,800
2013/04/08 1,110 1,120 1,102 1,120 1,300
2013/04/05 1,084 1,111 1,084 1,100 9,000
2013/04/04 1,065 1,077 1,065 1,077 1,500
2013/04/03 1,099 1,099 1,061 1,061 1,600
2013/04/02 1,055 1,095 1,033 1,093 4,100
2013/04/01 1,100 1,100 1,043 1,055 4,600
2013/03/29 1,112 1,115 1,111 1,115 2,000
2013/03/28 1,140 1,140 1,095 1,115 6,100
2013/03/27 1,140 1,140 1,140 1,140 2,700
2013/03/26 1,150 1,158 1,150 1,153 6,800
2013/03/25 1,150 1,150 1,140 1,149 7,000
2013/03/22 1,135 1,154 1,135 1,154 2,400
2013/03/21 1,150 1,150 1,132 1,148 3,200
2013/03/19 1,164 1,164 1,139 1,150 3,100
2013/03/18 1,169 1,169 1,140 1,164 5,100
2013/03/15 1,167 1,169 1,149 1,169 4,500
2013/03/14 1,170 1,170 1,161 1,167 3,800
2013/03/13 1,158 1,160 1,150 1,160 4,300
2013/03/12 1,145 1,145 1,143 1,143 2,000
2013/03/11 1,136 1,144 1,131 1,144 3,400
2013/03/08 1,129 1,132 1,122 1,131 5,200
2013/03/07 1,120 1,120 1,111 1,120 2,400
2013/03/06 1,130 1,130 1,112 1,116 3,700
2013/03/05 1,091 1,120 1,091 1,118 5,500
2013/03/04 1,119 1,119 1,090 1,090 4,000
2013/03/01 1,100 1,100 1,090 1,099 1,100
2013/02/28 1,095 1,100 1,090 1,100 4,300
2013/02/27 1,072 1,095 1,072 1,095 1,900
2013/02/26 1,084 1,090 1,072 1,090 3,000
2013/02/25 1,090 1,099 1,085 1,086 1,000
2013/02/22 1,088 1,095 1,085 1,095 600
2013/02/21 1,098 1,098 1,088 1,098 300
2013/02/20 1,102 1,103 1,102 1,103 500
2013/02/19 1,079 1,103 1,078 1,103 1,700
2013/02/18 1,069 1,078 1,061 1,078 19,400
2013/02/15 1,099 1,099 1,052 1,070 6,900
2013/02/14 1,060 1,096 1,060 1,096 1,700
2013/02/13 1,104 1,104 1,052 1,056 6,700
2013/02/12 1,140 1,150 1,100 1,112 6,600
2013/02/08 1,138 1,146 1,134 1,146 500
2013/02/07 1,150 1,150 1,140 1,150 500
2013/02/06 1,150 1,160 1,144 1,144 3,100
2013/02/05 1,170 1,172 1,072 1,134 13,300
2013/02/04 1,179 1,179 1,147 1,166 3,800
2013/02/01 1,159 1,170 1,159 1,160 4,400
2013/01/31 1,167 1,188 1,164 1,171 8,600
2013/01/30 1,209 1,218 1,190 1,218 6,900
2013/01/29 1,187 1,215 1,187 1,209 11,700
2013/01/28 1,161 1,172 1,156 1,157 3,700
2013/01/25 1,172 1,190 1,172 1,175 300
2013/01/24 1,166 1,188 1,166 1,188 500
2013/01/23 1,189 1,189 1,159 1,189 1,200
2013/01/22 1,179 1,189 1,162 1,189 2,400
2013/01/21 1,189 1,189 1,180 1,180 700
2013/01/18 1,175 1,197 1,175 1,189 800
2013/01/17 1,161 1,175 1,146 1,175 5,200
2013/01/16 1,179 1,194 1,160 1,191 1,600
2013/01/15 1,216 1,230 1,200 1,200 8,200
2013/01/11 1,143 1,156 1,140 1,156 2,600
2013/01/10 1,130 1,142 1,127 1,141 14,100
2013/01/09 1,090 1,128 1,090 1,124 6,400
2013/01/08 1,081 1,089 1,080 1,087 1,000
2013/01/07 1,071 1,094 1,071 1,081 6,700
2013/01/04 1,055 1,068 1,055 1,068 1,900

このページの先頭へ