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
2016/12/30 1,120 1,143 1,120 1,140 4,000
2016/12/29 1,115 1,133 1,113 1,120 2,100
2016/12/28 1,112 1,115 1,100 1,115 2,000
2016/12/27 1,111 1,115 1,105 1,112 3,600
2016/12/26 1,140 1,140 1,110 1,126 3,600
2016/12/22 1,143 1,190 1,130 1,142 14,900
2016/12/21 1,180 1,450 1,161 1,173 113,000
2016/12/20 1,099 1,176 1,082 1,176 17,100
2016/12/19 1,100 1,120 1,067 1,069 6,700
2016/12/16 1,070 1,098 1,070 1,094 2,900
2016/12/15 1,060 1,070 1,059 1,070 4,100
2016/12/14 1,043 1,050 1,043 1,049 2,300
2016/12/13 1,033 1,043 1,032 1,037 5,100
2016/12/12 1,023 1,033 1,023 1,033 3,400
2016/12/09 1,008 1,015 1,008 1,015 1,500
2016/12/08 1,012 1,012 1,011 1,012 2,900
2016/12/07 1,013 1,029 1,009 1,009 1,200
2016/12/06 1,012 1,012 1,011 1,011 200
2016/12/05 1,024 1,024 1,010 1,010 1,300
2016/12/02 1,040 1,040 1,024 1,024 1,500
2016/12/01 1,030 1,035 1,026 1,026 1,500
2016/11/30 1,080 1,080 1,011 1,030 10,800
2016/11/29 1,006 1,006 994 1,000 2,600
2016/11/28 1,005 1,007 990 1,006 1,300
2016/11/25 1,016 1,016 1,016 1,016 100
2016/11/24 1,019 1,019 1,017 1,017 300
2016/11/22 1,009 1,009 1,009 1,009 100
2016/11/21 998 1,000 994 994 600
2016/11/18 1,010 1,050 1,005 1,020 2,100
2016/11/17 999 999 999 999 400
2016/11/16 994 1,000 994 1,000 400
2016/11/15 1,026 1,027 996 996 3,800
2016/11/14 1,000 1,006 999 1,003 1,600
2016/11/11 990 999 987 991 2,000
2016/11/10 972 989 972 982 700
2016/11/09 975 975 966 966 1,900
2016/11/08 980 983 980 982 3,200
2016/11/07 1,000 1,001 1,000 1,000 2,400
2016/11/04 981 986 981 984 900
2016/11/02 998 998 990 992 900
2016/11/01 1,013 1,013 998 999 1,100
2016/10/31 1,000 1,013 999 1,011 1,300
2016/10/28 1,010 1,010 1,002 1,002 800
2016/10/27 997 1,000 996 999 1,400
2016/10/26 998 1,008 998 1,005 2,400
2016/10/25 998 998 998 998 800
2016/10/24 1,012 1,012 998 998 600
2016/10/21 992 997 990 997 1,100
2016/10/20 990 992 990 990 1,700
2016/10/19 995 996 987 987 1,200
2016/10/18 1,012 1,012 996 996 1,100
2016/10/14 1,008 1,010 983 991 3,700
2016/10/13 988 995 988 995 1,200
2016/10/12 987 991 986 991 1,000
2016/10/11 973 992 973 991 400
2016/10/07 971 971 968 968 400
2016/10/06 961 974 961 974 1,500
2016/10/05 972 976 972 976 200
2016/10/04 983 983 975 976 1,100
2016/10/03 982 982 979 979 700
2016/09/30 1,000 1,000 983 983 800
2016/09/29 1,004 1,004 1,003 1,003 200
2016/09/28 999 999 999 999 300
2016/09/27 995 1,005 965 999 2,900
2016/09/26 1,001 1,008 1,001 1,008 300
2016/09/23 1,001 1,010 1,001 1,010 200
2016/09/21 1,020 1,020 1,005 1,005 300
2016/09/20 1,001 1,001 1,001 1,001 100
2016/09/16 1,011 1,011 1,005 1,005 600
2016/09/15 1,043 1,044 1,020 1,020 3,700
2016/09/14 1,008 1,015 1,004 1,015 2,900
2016/09/13 1,033 1,033 1,004 1,011 1,000
2016/09/12 1,020 1,024 1,019 1,024 700
2016/09/09 1,050 1,050 1,020 1,020 1,200
2016/09/08 980 1,050 980 1,050 8,400
2016/09/07 964 979 964 979 1,300
2016/09/06 964 964 964 964 200
2016/09/05 955 958 955 958 600
2016/09/02 964 964 964 964 300
2016/09/01 964 964 952 952 500
2016/08/31 977 977 951 951 400
2016/08/30 952 952 950 950 200
2016/08/29 950 960 950 952 1,000
2016/08/25 950 950 945 945 1,400
2016/08/24 964 964 964 964 100
2016/08/23 965 965 965 965 100
2016/08/22 964 964 964 964 100
2016/08/19 965 965 964 964 200
2016/08/18 980 980 980 980 200
2016/08/17 975 975 975 975 100
2016/08/16 986 986 986 986 100
2016/08/15 988 988 988 988 2,800
2016/08/12 967 983 967 983 800
2016/08/10 985 985 970 970 200
2016/08/09 950 985 950 985 1,800
2016/08/08 955 955 939 940 3,000
2016/08/04 945 954 945 954 2,500
2016/08/03 944 944 943 943 600
2016/08/02 959 959 959 959 300
2016/08/01 959 959 959 959 200
2016/07/29 961 961 950 959 700
2016/07/28 970 970 970 970 100
2016/07/27 964 964 960 961 4,100
2016/07/26 978 979 978 979 1,100
2016/07/25 974 974 962 963 2,200
2016/07/22 969 969 969 969 200
2016/07/21 977 977 967 974 4,100
2016/07/20 980 994 979 992 1,500
2016/07/19 970 971 970 970 600
2016/07/15 987 987 959 969 8,600
2016/07/14 1,002 1,003 998 1,003 2,700
2016/07/13 1,011 1,011 997 1,000 2,100
2016/07/12 984 994 983 994 1,400
2016/07/11 971 971 970 970 900
2016/07/08 971 975 961 961 4,800
2016/07/07 971 971 971 971 600
2016/07/06 971 971 971 971 100
2016/07/05 975 975 971 971 800
2016/07/04 975 980 975 980 1,700
2016/07/01 980 990 980 990 500
2016/06/30 976 989 976 981 800
2016/06/29 975 975 975 975 100
2016/06/28 967 975 967 975 200
2016/06/27 951 953 950 952 900
2016/06/24 980 980 950 950 300
2016/06/23 1,010 1,010 1,010 1,010 300
2016/06/22 1,018 1,018 998 1,000 3,300
2016/06/21 1,019 1,021 1,011 1,018 1,200
2016/06/20 1,020 1,034 1,020 1,027 1,700
2016/06/17 998 1,003 995 1,002 3,900
2016/06/16 990 991 984 984 500
2016/06/15 989 990 973 989 5,500
2016/06/14 972 974 959 974 4,900
2016/06/13 977 977 971 973 2,800
2016/06/10 968 977 968 973 1,900
2016/06/09 990 990 960 966 13,000
2016/06/08 971 972 970 970 2,400
2016/06/07 971 974 971 972 1,800
2016/06/06 965 971 965 971 500
2016/06/03 968 969 967 968 800
2016/06/02 982 982 970 970 500
2016/06/01 974 985 974 974 1,000
2016/05/31 982 982 976 976 9,200
2016/05/30 978 980 973 976 2,000
2016/05/27 974 978 974 977 2,300
2016/05/26 971 981 971 974 1,700
2016/05/25 982 983 968 968 5,300
2016/05/24 962 982 962 978 3,600
2016/05/23 964 965 962 964 2,400
2016/05/20 963 967 960 964 2,500
2016/05/19 967 971 963 964 5,800
2016/05/18 982 982 982 982 200
2016/05/17 973 974 959 970 2,000
2016/05/16 963 978 963 973 2,200
2016/05/13 977 985 968 968 5,300
2016/05/12 967 967 953 967 1,300
2016/05/11 970 971 960 960 4,300
2016/05/10 969 971 965 971 600
2016/05/09 952 972 952 972 1,400
2016/05/06 950 970 950 960 3,200
2016/05/02 950 977 929 977 2,600
2016/04/28 950 951 949 949 500
2016/04/27 949 959 949 950 500
2016/04/26 949 949 948 948 500
2016/04/25 947 951 947 950 1,100
2016/04/22 955 955 955 955 200
2016/04/21 955 966 952 955 1,500
2016/04/20 951 953 951 952 700
2016/04/19 960 965 943 950 2,500
2016/04/18 971 971 960 960 900
2016/04/15 980 980 970 971 4,300
2016/04/14 965 973 964 966 1,700
2016/04/13 955 960 954 960 600
2016/04/12 945 946 942 945 1,400
2016/04/11 946 946 931 946 1,900
2016/04/08 970 971 946 946 1,100
2016/04/07 941 942 940 942 500
2016/04/06 944 944 944 944 700
2016/04/05 963 973 953 953 900
2016/04/04 979 979 973 974 3,500
2016/04/01 980 982 979 979 1,600
2016/03/31 976 988 976 979 2,200
2016/03/30 1,000 1,001 973 984 10,200
2016/03/29 980 1,021 952 1,020 37,200
2016/03/25 1,153 1,159 1,152 1,159 1,400
2016/03/24 1,147 1,155 1,147 1,155 200
2016/03/22 1,151 1,170 1,151 1,162 700
2016/03/18 1,155 1,155 1,140 1,140 400
2016/03/17 1,130 1,131 1,120 1,125 1,600
2016/03/16 1,141 1,141 1,141 1,141 100
2016/03/15 1,121 1,137 1,121 1,128 3,400
2016/03/14 1,111 1,143 1,111 1,139 5,400
2016/03/11 1,131 1,159 1,131 1,141 700
2016/03/10 1,123 1,131 1,123 1,131 200
2016/03/09 1,120 1,123 1,120 1,123 1,600
2016/03/08 1,125 1,125 1,125 1,125 200
2016/03/07 1,144 1,144 1,144 1,144 200
2016/03/04 1,139 1,139 1,127 1,127 900
2016/03/03 1,110 1,112 1,110 1,112 1,100
2016/03/02 1,152 1,152 1,095 1,125 1,900
2016/03/01 1,145 1,145 1,145 1,145 100
2016/02/29 1,115 1,120 1,115 1,120 200
2016/02/26 1,131 1,131 1,115 1,115 800
2016/02/25 1,101 1,101 1,101 1,101 100
2016/02/24 1,132 1,132 1,102 1,107 500
2016/02/23 1,098 1,130 1,096 1,130 1,200
2016/02/22 1,124 1,124 1,124 1,124 100
2016/02/19 1,093 1,154 1,083 1,154 1,000
2016/02/18 1,131 1,131 1,109 1,110 700
2016/02/17 1,120 1,120 1,098 1,101 6,500
2016/02/16 1,122 1,130 1,122 1,130 800
2016/02/15 1,171 1,171 1,112 1,122 5,000
2016/02/12 1,175 1,175 1,111 1,111 4,000
2016/02/10 1,180 1,180 1,175 1,180 700
2016/02/09 1,194 1,194 1,177 1,177 2,200
2016/02/08 1,193 1,194 1,193 1,194 1,400
2016/02/05 1,200 1,200 1,194 1,194 1,200
2016/02/03 1,213 1,220 1,197 1,220 800
2016/02/02 1,240 1,240 1,215 1,215 600
2016/02/01 1,212 1,216 1,212 1,216 800
2016/01/29 1,193 1,221 1,193 1,199 500
2016/01/28 1,236 1,236 1,185 1,185 7,200
2016/01/27 1,259 1,259 1,205 1,244 10,800
2016/01/26 1,300 1,304 1,295 1,303 3,000
2016/01/25 1,298 1,300 1,290 1,300 900
2016/01/22 1,290 1,300 1,267 1,299 2,000
2016/01/21 1,292 1,305 1,290 1,290 2,000
2016/01/20 1,319 1,319 1,319 1,319 200
2016/01/19 1,294 1,319 1,274 1,319 2,400
2016/01/18 1,270 1,298 1,270 1,273 800
2016/01/15 1,319 1,319 1,300 1,300 2,200
2016/01/14 1,271 1,295 1,271 1,295 1,600
2016/01/13 1,260 1,273 1,259 1,273 500
2016/01/12 1,261 1,282 1,258 1,259 2,000
2016/01/08 1,257 1,270 1,257 1,263 700
2016/01/07 1,278 1,278 1,257 1,260 1,500
2016/01/06 1,324 1,328 1,276 1,276 1,900
2016/01/05 1,325 1,325 1,272 1,305 2,800
2016/01/04 1,300 1,330 1,300 1,327 9,500

このページの先頭へ