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
2019/12/30 2,230 2,300 2,230 2,300 4,000
2019/12/27 2,230 2,230 2,210 2,230 2,400
2019/12/26 2,249 2,249 2,218 2,230 800
2019/12/25 2,245 2,245 2,187 2,214 3,900
2019/12/24 2,255 2,275 2,231 2,252 6,400
2019/12/23 2,171 2,251 2,170 2,248 9,600
2019/12/20 2,180 2,184 2,168 2,168 2,100
2019/12/19 2,200 2,231 2,182 2,182 4,500
2019/12/18 2,228 2,275 2,171 2,181 16,400
2019/12/17 2,200 2,244 2,200 2,244 12,100
2019/12/16 2,120 2,216 2,120 2,187 18,800
2019/12/13 2,070 2,100 2,070 2,100 6,100
2019/12/12 2,083 2,084 2,068 2,069 3,700
2019/12/11 2,090 2,090 2,071 2,084 5,000
2019/12/10 2,060 2,079 2,060 2,079 1,100
2019/12/09 2,060 2,080 2,060 2,060 1,700
2019/12/06 2,053 2,060 2,053 2,055 2,700
2019/12/05 2,057 2,070 2,055 2,070 4,100
2019/12/04 2,054 2,061 2,054 2,059 1,600
2019/12/03 2,070 2,070 2,055 2,065 3,900
2019/12/02 2,076 2,080 2,074 2,078 3,500
2019/11/29 2,063 2,082 2,060 2,075 15,500
2019/11/28 2,041 2,046 2,041 2,045 4,400
2019/11/27 2,052 2,052 2,037 2,041 6,900
2019/11/26 2,052 2,060 2,052 2,057 2,000
2019/11/25 2,055 2,058 2,050 2,052 4,800
2019/11/22 2,060 2,060 2,052 2,058 1,900
2019/11/21 2,076 2,076 2,051 2,065 3,500
2019/11/20 2,080 2,082 2,075 2,082 1,000
2019/11/19 2,088 2,088 2,084 2,084 800
2019/11/18 2,086 2,096 2,085 2,088 1,900
2019/11/15 2,085 2,097 2,076 2,097 2,200
2019/11/14 2,089 2,098 2,080 2,098 1,400
2019/11/13 2,100 2,100 2,082 2,082 900
2019/11/12 2,090 2,099 2,075 2,099 1,600
2019/11/11 2,088 2,092 2,075 2,075 3,900
2019/11/08 2,087 2,098 2,087 2,088 2,800
2019/11/07 2,065 2,087 2,064 2,087 500
2019/11/06 2,089 2,089 2,051 2,059 4,900
2019/11/05 2,120 2,120 2,084 2,093 2,300
2019/11/01 2,080 2,083 2,080 2,083 500
2019/10/31 2,118 2,118 2,072 2,080 8,600
2019/10/30 2,107 2,140 2,080 2,140 4,800
2019/10/29 2,114 2,114 2,097 2,103 2,500
2019/10/28 2,089 2,100 2,085 2,091 2,100
2019/10/25 2,066 2,090 2,066 2,089 1,400
2019/10/24 2,068 2,085 2,068 2,072 15,300
2019/10/23 2,062 2,070 2,062 2,066 1,000
2019/10/21 2,061 2,080 2,057 2,065 3,300
2019/10/18 2,079 2,079 2,056 2,074 2,700
2019/10/17 2,070 2,074 2,063 2,074 1,600
2019/10/16 2,055 2,063 2,053 2,060 2,100
2019/10/15 2,047 2,055 2,041 2,055 4,900
2019/10/11 2,041 2,045 2,035 2,045 2,800
2019/10/10 2,030 2,035 2,013 2,035 900
2019/10/09 2,020 2,035 2,020 2,030 2,200
2019/10/08 2,051 2,051 2,022 2,022 1,800
2019/10/07 2,051 2,051 2,051 2,051 100
2019/10/04 2,033 2,059 2,033 2,059 1,000
2019/10/03 2,021 2,047 2,021 2,033 2,700
2019/10/02 2,038 2,038 2,024 2,024 700
2019/10/01 2,059 2,095 2,029 2,043 3,800
2019/09/30 2,062 2,071 2,062 2,068 1,500
2019/09/27 2,061 2,077 2,006 2,041 5,000
2019/09/26 2,081 2,118 2,080 2,102 7,800
2019/09/25 2,099 2,115 2,096 2,107 7,200
2019/09/24 2,100 2,100 2,075 2,098 4,100
2019/09/20 2,079 2,093 2,078 2,090 1,100
2019/09/19 2,070 2,105 2,060 2,074 7,500
2019/09/18 2,085 2,115 2,071 2,071 5,900
2019/09/17 2,084 2,122 2,084 2,108 4,600
2019/09/13 2,158 2,200 2,077 2,081 16,400
2019/09/12 2,140 2,155 2,080 2,140 63,200
2019/09/11 2,016 2,020 1,992 2,011 3,800
2019/09/10 2,057 2,057 2,020 2,020 3,400
2019/09/09 2,072 2,072 2,051 2,055 2,600
2019/09/06 2,062 2,091 2,060 2,072 2,400
2019/09/05 2,060 2,071 2,046 2,061 2,900
2019/09/04 2,076 2,082 2,053 2,055 6,700
2019/09/03 2,106 2,116 2,091 2,095 2,400
2019/09/02 2,110 2,119 2,095 2,117 1,500
2019/08/30 2,089 2,128 2,089 2,092 3,900
2019/08/29 2,088 2,088 2,080 2,083 2,200
2019/08/28 2,077 2,088 2,052 2,088 3,700
2019/08/27 2,050 2,086 2,050 2,083 2,900
2019/08/26 2,035 2,074 2,030 2,050 4,500
2019/08/23 2,048 2,079 2,048 2,071 2,200
2019/08/22 2,098 2,098 2,060 2,060 2,700
2019/08/21 2,075 2,098 2,075 2,094 1,100
2019/08/20 2,089 2,089 2,073 2,073 1,800
2019/08/19 2,076 2,076 2,052 2,065 1,200
2019/08/16 2,003 2,059 2,003 2,041 2,800
2019/08/15 2,000 2,003 1,976 2,003 5,700
2019/08/14 2,072 2,075 2,010 2,030 4,500
2019/08/13 2,099 2,099 2,048 2,057 5,200
2019/08/09 2,134 2,134 2,072 2,103 4,500
2019/08/08 2,068 2,139 2,068 2,134 10,700
2019/08/07 2,068 2,090 2,014 2,064 8,700
2019/08/06 1,930 2,069 1,930 2,069 14,600
2019/08/05 2,074 2,083 2,046 2,070 7,500
2019/08/02 2,055 2,089 2,021 2,088 7,700
2019/08/01 2,031 2,103 2,031 2,090 16,400
2019/07/31 1,990 2,120 1,990 2,074 60,100
2019/07/30 1,834 1,834 1,806 1,830 7,400
2019/07/29 1,830 1,830 1,790 1,801 10,200
2019/07/26 1,807 1,840 1,800 1,840 7,500
2019/07/25 1,855 1,855 1,800 1,800 8,400
2019/07/24 1,834 1,874 1,834 1,835 7,100
2019/07/23 1,849 1,855 1,833 1,833 5,200
2019/07/22 1,835 1,842 1,833 1,836 3,300
2019/07/19 1,828 1,841 1,826 1,835 3,300
2019/07/18 1,863 1,872 1,827 1,827 5,600
2019/07/17 1,854 1,860 1,849 1,855 1,100
2019/07/16 1,876 1,894 1,840 1,854 8,400
2019/07/12 1,910 1,927 1,876 1,876 11,400
2019/07/11 1,849 1,910 1,849 1,900 14,300
2019/07/10 1,820 1,838 1,813 1,838 2,700
2019/07/09 1,807 1,840 1,807 1,826 3,200
2019/07/08 1,795 1,826 1,771 1,805 8,800
2019/07/05 1,803 1,838 1,803 1,835 1,900
2019/07/04 1,785 1,809 1,784 1,803 5,300
2019/07/03 1,823 1,825 1,770 1,785 10,000
2019/07/02 1,848 1,856 1,830 1,830 11,800
2019/07/01 1,849 1,850 1,838 1,849 6,500
2019/06/28 1,766 1,820 1,764 1,819 11,600
2019/06/27 1,734 1,744 1,732 1,732 1,800
2019/06/26 1,755 1,779 1,731 1,733 12,200
2019/06/25 1,785 1,804 1,785 1,790 3,900
2019/06/24 1,800 1,826 1,783 1,789 9,800
2019/06/21 1,742 1,780 1,740 1,780 7,500
2019/06/20 1,743 1,755 1,743 1,747 4,000
2019/06/19 1,745 1,745 1,715 1,732 7,500
2019/06/18 1,747 1,747 1,730 1,746 10,400
2019/06/17 1,701 1,701 1,678 1,691 9,800
2019/06/14 1,646 1,670 1,645 1,661 4,400
2019/06/13 1,637 1,644 1,630 1,643 2,900
2019/06/12 1,667 1,667 1,637 1,637 3,600
2019/06/11 1,630 1,669 1,630 1,667 9,700
2019/06/10 1,620 1,630 1,617 1,624 3,000
2019/06/07 1,613 1,620 1,606 1,615 3,400
2019/06/06 1,623 1,623 1,602 1,613 6,500
2019/06/05 1,604 1,620 1,600 1,610 12,700
2019/06/04 1,594 1,594 1,568 1,587 5,800
2019/06/03 1,544 1,598 1,544 1,598 17,800
2019/05/31 1,570 1,570 1,549 1,549 5,000
2019/05/30 1,530 1,558 1,530 1,558 3,400
2019/05/29 1,529 1,533 1,517 1,525 2,100
2019/05/28 1,521 1,530 1,520 1,530 3,400
2019/05/27 1,510 1,520 1,509 1,518 5,700
2019/05/24 1,502 1,505 1,501 1,502 12,500
2019/05/23 1,514 1,518 1,501 1,502 13,400
2019/05/22 1,505 1,515 1,505 1,514 6,800
2019/05/21 1,506 1,528 1,501 1,501 6,700
2019/05/20 1,539 1,539 1,501 1,501 16,000
2019/05/17 1,536 1,536 1,493 1,500 10,200
2019/05/16 1,531 1,550 1,510 1,510 8,600
2019/05/15 1,522 1,564 1,512 1,530 44,300
2019/05/14 1,401 1,402 1,373 1,402 2,800
2019/05/13 1,421 1,437 1,416 1,416 1,600
2019/05/10 1,400 1,419 1,400 1,419 800
2019/05/09 1,412 1,431 1,391 1,395 3,600
2019/05/08 1,444 1,444 1,431 1,431 1,000
2019/05/07 1,415 1,451 1,412 1,440 900
2019/04/26 1,421 1,421 1,421 1,421 100
2019/04/25 1,406 1,464 1,405 1,409 6,700
2019/04/24 1,429 1,441 1,411 1,415 700
2019/04/23 1,434 1,438 1,416 1,416 400
2019/04/22 1,420 1,449 1,413 1,415 6,300
2019/04/19 1,460 1,466 1,437 1,437 600
2019/04/18 1,480 1,484 1,463 1,467 1,700
2019/04/17 1,471 1,471 1,471 1,471 100
2019/04/16 1,494 1,494 1,493 1,493 1,900
2019/04/15 1,494 1,494 1,473 1,479 2,800
2019/04/12 1,492 1,494 1,490 1,492 1,600
2019/04/11 1,491 1,491 1,460 1,481 2,700
2019/04/10 1,485 1,496 1,485 1,491 1,000
2019/04/09 1,488 1,488 1,488 1,488 200
2019/04/08 1,470 1,494 1,456 1,480 5,800
2019/04/05 1,451 1,493 1,451 1,473 1,300
2019/04/04 1,490 1,495 1,474 1,474 1,700
2019/04/03 1,473 1,482 1,454 1,475 1,600
2019/04/02 1,495 1,495 1,466 1,494 4,000
2019/04/01 1,449 1,480 1,423 1,480 3,300
2019/03/29 1,450 1,470 1,446 1,452 1,200
2019/03/28 1,470 1,479 1,470 1,479 200
2019/03/27 1,440 1,485 1,395 1,430 5,900
2019/03/26 1,495 1,530 1,495 1,495 1,600
2019/03/25 1,465 1,474 1,460 1,471 600
2019/03/22 1,500 1,500 1,467 1,475 3,500
2019/03/20 1,470 1,520 1,447 1,470 4,800
2019/03/19 1,483 1,500 1,474 1,474 900
2019/03/18 1,480 1,485 1,480 1,483 800
2019/03/15 1,480 1,500 1,480 1,480 3,200
2019/03/14 1,488 1,503 1,478 1,480 1,400
2019/03/13 1,480 1,485 1,470 1,473 1,300
2019/03/12 1,464 1,498 1,464 1,480 3,800
2019/03/11 1,470 1,494 1,451 1,480 1,700
2019/03/08 1,524 1,524 1,480 1,500 1,600
2019/03/07 1,539 1,546 1,525 1,525 2,000
2019/03/06 1,550 1,555 1,533 1,554 1,300
2019/03/05 1,550 1,555 1,543 1,555 1,200
2019/03/04 1,529 1,560 1,529 1,550 3,200
2019/03/01 1,529 1,529 1,504 1,515 1,300
2019/02/28 1,546 1,546 1,528 1,529 1,200
2019/02/27 1,485 1,546 1,485 1,546 3,700
2019/02/26 1,460 1,485 1,456 1,485 700
2019/02/25 1,448 1,474 1,448 1,466 3,300
2019/02/22 1,433 1,449 1,433 1,449 500
2019/02/21 1,421 1,452 1,421 1,452 500
2019/02/20 1,429 1,451 1,429 1,451 800
2019/02/19 1,425 1,447 1,425 1,447 300
2019/02/18 1,455 1,455 1,424 1,425 800
2019/02/15 1,452 1,459 1,444 1,455 5,200
2019/02/14 1,429 1,453 1,429 1,453 3,400
2019/02/13 1,425 1,429 1,425 1,429 1,300
2019/02/12 1,418 1,425 1,418 1,425 1,700
2019/02/08 1,390 1,425 1,386 1,425 600
2019/02/07 1,386 1,424 1,386 1,420 600
2019/02/05 1,435 1,435 1,408 1,433 2,200
2019/02/04 1,433 1,440 1,420 1,435 2,600
2019/02/01 1,403 1,403 1,403 1,403 200
2019/01/31 1,400 1,406 1,380 1,402 3,400
2019/01/29 1,363 1,379 1,363 1,378 1,200
2019/01/28 1,394 1,394 1,362 1,362 2,600
2019/01/25 1,370 1,387 1,370 1,386 1,600
2019/01/24 1,365 1,377 1,365 1,373 1,800
2019/01/23 1,360 1,360 1,360 1,360 200
2019/01/22 1,327 1,358 1,327 1,345 600
2019/01/21 1,369 1,369 1,357 1,357 1,000
2019/01/18 1,340 1,371 1,340 1,370 2,200
2019/01/17 1,340 1,340 1,316 1,340 1,000
2019/01/16 1,336 1,338 1,336 1,338 600
2019/01/15 1,325 1,340 1,323 1,340 4,600
2019/01/11 1,315 1,317 1,307 1,316 1,400
2019/01/10 1,310 1,313 1,301 1,311 600
2019/01/09 1,300 1,305 1,283 1,305 2,500
2019/01/08 1,280 1,312 1,267 1,281 2,500
2019/01/07 1,316 1,318 1,292 1,292 2,100
2019/01/04 1,238 1,287 1,211 1,286 3,200

このページの先頭へ