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
2020/12/30 2,301 2,304 2,264 2,264 1,400
2020/12/29 2,297 2,325 2,293 2,301 3,900
2020/12/28 2,215 2,293 2,211 2,290 8,000
2020/12/25 2,241 2,241 2,205 2,205 1,000
2020/12/24 2,210 2,290 2,210 2,241 4,400
2020/12/23 2,173 2,243 2,173 2,212 4,300
2020/12/22 2,290 2,316 2,173 2,173 12,600
2020/12/21 2,379 2,379 2,250 2,250 8,600
2020/12/18 2,249 2,379 2,232 2,379 12,200
2020/12/17 2,210 2,263 2,210 2,249 5,000
2020/12/16 2,132 2,245 2,132 2,230 8,800
2020/12/15 2,171 2,171 2,145 2,145 1,800
2020/12/14 2,153 2,196 2,152 2,196 3,300
2020/12/11 2,115 2,175 2,115 2,149 3,700
2020/12/10 2,090 2,105 2,090 2,100 3,700
2020/12/09 2,120 2,120 2,091 2,091 7,700
2020/12/08 2,159 2,159 2,120 2,121 2,300
2020/12/07 2,123 2,162 2,122 2,134 8,800
2020/12/04 2,115 2,115 2,089 2,089 2,100
2020/12/03 2,143 2,143 2,099 2,106 3,800
2020/12/02 2,170 2,173 2,095 2,122 9,300
2020/12/01 2,142 2,162 2,117 2,122 10,400
2020/11/30 2,278 2,278 2,156 2,156 9,600
2020/11/27 2,169 2,250 2,162 2,191 10,500
2020/11/26 2,157 2,165 2,156 2,158 7,400
2020/11/25 2,195 2,210 2,167 2,168 10,800
2020/11/24 2,149 2,203 2,112 2,195 26,700
2020/11/20 2,042 2,106 2,042 2,106 38,100
2020/11/19 2,044 2,078 2,042 2,042 1,500
2020/11/18 2,096 2,096 2,070 2,070 600
2020/11/17 2,098 2,098 2,045 2,059 7,500
2020/11/16 2,118 2,118 2,065 2,099 11,600
2020/11/13 2,128 2,128 2,118 2,118 1,100
2020/11/12 2,120 2,128 2,100 2,128 3,400
2020/11/11 2,120 2,132 2,081 2,091 4,400
2020/11/10 2,152 2,152 2,028 2,130 15,200
2020/11/09 2,127 2,156 2,110 2,110 1,900
2020/11/06 2,138 2,168 2,127 2,127 3,900
2020/11/05 2,137 2,192 2,134 2,134 1,700
2020/11/04 2,152 2,152 2,130 2,145 1,100
2020/11/02 2,161 2,176 2,129 2,129 1,900
2020/10/30 2,195 2,220 2,170 2,188 12,100
2020/10/29 2,275 2,280 2,243 2,245 5,500
2020/10/28 2,228 2,305 2,228 2,280 4,600
2020/10/27 2,260 2,278 2,260 2,275 700
2020/10/26 2,290 2,290 2,290 2,290 100
2020/10/23 2,295 2,295 2,235 2,264 2,400
2020/10/22 2,219 2,320 2,219 2,320 9,700
2020/10/21 2,170 2,209 2,170 2,209 1,400
2020/10/20 2,175 2,191 2,175 2,191 800
2020/10/19 2,161 2,175 2,154 2,175 900
2020/10/16 2,199 2,199 2,154 2,170 1,100
2020/10/15 2,167 2,199 2,146 2,199 2,400
2020/10/14 2,160 2,170 2,142 2,167 2,000
2020/10/13 2,153 2,155 2,142 2,142 1,300
2020/10/12 2,169 2,169 2,150 2,152 1,200
2020/10/09 2,169 2,169 2,169 2,169 300
2020/10/08 2,126 2,169 2,126 2,169 2,000
2020/10/07 2,120 2,120 2,119 2,119 400
2020/10/06 2,120 2,120 2,120 2,120 100
2020/10/05 2,125 2,138 2,120 2,120 1,300
2020/10/02 2,164 2,164 2,106 2,125 2,000
2020/09/30 2,184 2,184 2,108 2,116 5,400
2020/09/29 2,130 2,135 2,130 2,134 500
2020/09/28 2,148 2,156 2,124 2,147 7,600
2020/09/25 2,125 2,153 2,096 2,125 10,700
2020/09/24 2,150 2,150 2,124 2,124 1,700
2020/09/23 2,144 2,161 2,140 2,141 5,400
2020/09/18 2,169 2,171 2,130 2,144 3,600
2020/09/17 2,154 2,179 2,131 2,131 600
2020/09/16 2,163 2,165 2,150 2,154 500
2020/09/15 2,200 2,200 2,145 2,163 2,100
2020/09/14 2,150 2,199 2,150 2,199 2,600
2020/09/11 2,101 2,145 2,101 2,145 1,900
2020/09/09 2,180 2,180 2,122 2,130 2,200
2020/09/08 2,135 2,180 2,132 2,180 1,800
2020/09/07 2,130 2,143 2,080 2,135 3,000
2020/09/04 2,120 2,130 2,120 2,130 1,300
2020/09/03 2,121 2,124 2,121 2,124 900
2020/09/02 2,128 2,128 2,101 2,124 2,800
2020/09/01 2,100 2,110 2,100 2,110 600
2020/08/31 2,083 2,111 2,080 2,100 1,300
2020/08/28 2,100 2,125 2,070 2,087 3,500
2020/08/27 2,070 2,100 2,070 2,100 1,200
2020/08/26 2,098 2,100 2,098 2,100 300
2020/08/25 2,082 2,120 2,082 2,098 1,300
2020/08/24 2,100 2,108 2,080 2,094 1,100
2020/08/21 2,099 2,099 2,070 2,095 1,100
2020/08/20 2,080 2,090 2,064 2,064 600
2020/08/19 2,051 2,097 2,051 2,063 600
2020/08/18 2,079 2,103 2,055 2,055 4,200
2020/08/17 2,070 2,120 2,067 2,079 1,000
2020/08/14 2,055 2,079 2,046 2,064 4,800
2020/08/13 2,078 2,078 2,040 2,055 2,500
2020/08/12 2,068 2,071 2,051 2,071 600
2020/08/11 2,074 2,079 2,032 2,062 700
2020/08/07 2,042 2,052 2,022 2,029 5,600
2020/08/06 2,043 2,070 2,043 2,050 1,600
2020/08/05 2,031 2,098 2,031 2,093 2,800
2020/08/04 2,138 2,138 2,051 2,055 4,800
2020/08/03 2,137 2,150 2,093 2,120 2,700
2020/07/31 2,116 2,145 2,080 2,137 10,800
2020/07/30 2,061 2,071 1,994 2,016 10,900
2020/07/28 2,100 2,139 2,100 2,139 900
2020/07/27 2,065 2,094 2,065 2,074 1,700
2020/07/22 2,061 2,082 2,061 2,082 300
2020/07/21 2,066 2,090 2,066 2,090 1,700
2020/07/20 2,116 2,116 2,116 2,116 100
2020/07/17 2,066 2,116 2,066 2,116 1,300
2020/07/15 2,169 2,169 2,116 2,116 7,700
2020/07/14 2,149 2,179 2,149 2,179 6,100
2020/07/13 2,155 2,155 2,131 2,149 1,200
2020/07/10 2,075 2,140 2,070 2,140 1,400
2020/07/09 2,092 2,092 2,065 2,080 800
2020/07/08 2,048 2,105 2,048 2,092 2,200
2020/07/07 2,032 2,057 2,032 2,057 1,200
2020/07/06 2,030 2,050 2,030 2,031 1,100
2020/07/03 2,000 2,067 2,000 2,030 3,800
2020/07/02 2,140 2,140 2,021 2,039 2,300
2020/07/01 2,071 2,100 2,031 2,090 5,100
2020/06/30 2,120 2,120 2,030 2,071 1,300
2020/06/29 2,110 2,123 2,095 2,108 1,100
2020/06/26 2,160 2,160 2,116 2,160 1,100
2020/06/25 2,146 2,190 2,145 2,190 600
2020/06/24 2,203 2,203 2,141 2,175 1,800
2020/06/23 2,150 2,259 2,150 2,203 4,300
2020/06/22 2,122 2,160 2,122 2,150 1,500
2020/06/19 2,120 2,130 2,101 2,130 1,600
2020/06/18 2,132 2,132 2,050 2,109 1,300
2020/06/17 2,080 2,132 2,071 2,132 2,500
2020/06/16 2,028 2,080 2,028 2,077 2,600
2020/06/15 2,021 2,031 2,004 2,017 2,300
2020/06/12 1,970 2,046 1,960 2,046 3,800
2020/06/11 2,040 2,040 2,008 2,008 700
2020/06/10 2,020 2,048 2,000 2,040 3,400
2020/06/09 2,054 2,056 2,011 2,030 2,300
2020/06/08 2,049 2,049 2,001 2,048 2,800
2020/06/05 2,017 2,019 1,988 2,019 2,700
2020/06/04 2,057 2,061 2,003 2,035 2,400
2020/06/03 2,145 2,145 2,058 2,058 3,100
2020/06/02 2,123 2,150 2,118 2,146 1,500
2020/06/01 2,137 2,137 2,080 2,120 3,800
2020/05/29 2,151 2,166 2,125 2,166 4,600
2020/05/28 2,073 2,170 2,073 2,101 2,000
2020/05/27 2,055 2,073 2,055 2,073 800
2020/05/26 2,051 2,073 2,042 2,054 2,300
2020/05/25 1,981 2,047 1,977 2,047 4,200
2020/05/22 1,978 1,980 1,975 1,980 700
2020/05/21 1,979 1,979 1,958 1,958 1,800
2020/05/20 1,982 1,982 1,930 1,969 3,600
2020/05/19 1,940 2,000 1,922 1,982 3,200
2020/05/18 1,963 1,970 1,905 1,939 14,300
2020/05/15 2,000 2,000 1,927 1,964 5,800
2020/05/14 1,901 1,984 1,800 1,984 21,800
2020/05/13 1,815 1,909 1,810 1,852 9,700
2020/05/12 1,806 1,818 1,801 1,815 1,800
2020/05/11 1,795 1,847 1,795 1,825 1,900
2020/05/08 1,790 1,817 1,770 1,780 2,600
2020/05/07 1,778 1,821 1,778 1,795 3,000
2020/05/01 1,780 1,782 1,745 1,777 1,200
2020/04/30 1,785 1,785 1,761 1,783 2,100
2020/04/28 1,730 1,745 1,704 1,745 1,700
2020/04/27 1,740 1,760 1,710 1,721 7,300
2020/04/24 1,710 1,719 1,700 1,700 1,200
2020/04/23 1,642 1,731 1,626 1,719 3,200
2020/04/22 1,679 1,728 1,668 1,668 2,000
2020/04/21 1,716 1,729 1,679 1,679 3,000
2020/04/20 1,739 1,754 1,716 1,716 2,500
2020/04/17 1,735 1,745 1,732 1,740 1,700
2020/04/16 1,736 1,736 1,720 1,720 1,600
2020/04/15 1,736 1,738 1,736 1,736 3,400
2020/04/14 1,707 1,750 1,707 1,718 2,400
2020/04/13 1,698 1,722 1,698 1,698 1,700
2020/04/10 1,698 1,740 1,698 1,717 1,100
2020/04/09 1,690 1,723 1,690 1,696 4,500
2020/04/08 1,620 1,675 1,620 1,675 1,400
2020/04/07 1,650 1,690 1,603 1,603 4,000
2020/04/06 1,550 1,627 1,540 1,627 3,000
2020/04/03 1,537 1,600 1,528 1,550 3,100
2020/04/02 1,605 1,620 1,530 1,530 5,400
2020/04/01 1,693 1,693 1,604 1,604 4,200
2020/03/31 1,655 1,698 1,634 1,653 3,600
2020/03/30 1,643 1,680 1,643 1,655 2,600
2020/03/27 1,791 1,816 1,720 1,762 8,200
2020/03/26 1,779 1,849 1,724 1,751 4,200
2020/03/25 1,776 1,820 1,722 1,820 4,900
2020/03/24 1,636 1,766 1,636 1,719 5,200
2020/03/23 1,547 1,600 1,522 1,596 4,400
2020/03/19 1,590 1,607 1,520 1,538 13,800
2020/03/18 1,650 1,706 1,600 1,600 3,300
2020/03/17 1,550 1,621 1,510 1,610 13,600
2020/03/16 1,641 1,678 1,563 1,564 8,100
2020/03/13 1,649 1,655 1,523 1,634 20,400
2020/03/12 1,766 1,800 1,672 1,720 14,400
2020/03/11 1,865 1,895 1,806 1,806 2,300
2020/03/10 1,760 1,830 1,658 1,825 15,000
2020/03/09 1,841 1,872 1,772 1,785 8,100
2020/03/06 2,000 2,000 1,905 1,936 6,600
2020/03/05 1,952 2,048 1,952 2,040 4,900
2020/03/04 1,973 1,992 1,939 1,950 9,200
2020/03/03 2,029 2,072 2,004 2,023 4,500
2020/03/02 1,958 2,037 1,958 2,023 12,400
2020/02/28 2,100 2,100 1,990 2,048 31,900
2020/02/27 2,194 2,194 2,105 2,128 10,800
2020/02/26 2,212 2,212 2,158 2,194 6,400
2020/02/25 2,163 2,267 2,153 2,225 17,600
2020/02/21 2,292 2,310 2,272 2,300 2,800
2020/02/20 2,277 2,315 2,275 2,315 4,000
2020/02/19 2,211 2,240 2,211 2,237 4,100
2020/02/18 2,230 2,230 2,207 2,207 4,500
2020/02/17 2,292 2,292 2,200 2,240 11,500
2020/02/14 2,275 2,323 2,275 2,292 8,600
2020/02/13 2,317 2,331 2,308 2,325 3,400
2020/02/12 2,283 2,329 2,283 2,320 600
2020/02/10 2,230 2,311 2,220 2,311 6,000
2020/02/07 2,364 2,364 2,270 2,280 4,700
2020/02/06 2,235 2,320 2,224 2,320 13,400
2020/02/05 2,182 2,240 2,182 2,220 3,600
2020/02/04 2,200 2,225 2,170 2,206 6,400
2020/02/03 2,119 2,200 2,119 2,200 10,900
2020/01/31 2,151 2,180 2,151 2,161 6,300
2020/01/30 2,237 2,259 2,170 2,182 14,100
2020/01/29 2,231 2,269 2,222 2,237 4,200
2020/01/28 2,247 2,247 2,220 2,244 5,900
2020/01/27 2,301 2,301 2,220 2,274 5,900
2020/01/24 2,311 2,345 2,311 2,311 1,300
2020/01/23 2,342 2,345 2,310 2,310 6,300
2020/01/22 2,311 2,342 2,311 2,342 1,000
2020/01/21 2,335 2,335 2,301 2,320 3,800
2020/01/20 2,344 2,350 2,319 2,350 4,600
2020/01/17 2,324 2,345 2,283 2,343 3,400
2020/01/16 2,341 2,370 2,312 2,312 4,200
2020/01/15 2,325 2,380 2,301 2,365 12,200
2020/01/14 2,287 2,289 2,266 2,289 4,100
2020/01/10 2,269 2,290 2,264 2,264 1,300
2020/01/09 2,296 2,296 2,242 2,252 3,000
2020/01/08 2,273 2,273 2,171 2,212 17,000
2020/01/07 2,318 2,324 2,251 2,298 5,400
2020/01/06 2,288 2,330 2,277 2,318 5,100

このページの先頭へ