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
2021/12/30 1,841 1,859 1,841 1,857 2,000
2021/12/29 1,849 1,860 1,849 1,851 2,100
2021/12/28 1,845 1,850 1,835 1,841 3,800
2021/12/27 1,845 1,855 1,838 1,841 8,800
2021/12/24 1,864 1,865 1,850 1,850 5,700
2021/12/23 1,870 1,880 1,864 1,864 2,600
2021/12/22 1,861 1,877 1,861 1,875 14,000
2021/12/21 1,875 1,883 1,864 1,864 2,800
2021/12/20 1,886 1,890 1,866 1,875 4,100
2021/12/17 1,911 1,929 1,820 1,885 10,000
2021/12/16 1,919 1,923 1,914 1,923 3,600
2021/12/15 1,929 1,929 1,915 1,915 3,000
2021/12/14 1,929 1,929 1,922 1,929 1,400
2021/12/13 1,920 1,932 1,920 1,929 2,000
2021/12/10 1,919 1,936 1,919 1,920 3,200
2021/12/09 1,925 1,940 1,925 1,940 500
2021/12/08 1,948 1,948 1,918 1,925 3,100
2021/12/07 1,931 1,946 1,931 1,946 1,100
2021/12/06 1,945 1,945 1,916 1,944 500
2021/12/03 1,910 1,945 1,910 1,945 400
2021/12/02 1,950 1,950 1,950 1,950 1,400
2021/12/01 1,950 1,950 1,941 1,950 400
2021/11/30 1,974 1,974 1,943 1,951 3,900
2021/11/29 1,960 1,960 1,915 1,950 2,500
2021/11/26 1,955 1,973 1,955 1,961 1,400
2021/11/25 1,965 1,967 1,951 1,963 1,200
2021/11/24 1,957 1,974 1,944 1,965 3,400
2021/11/22 1,950 1,950 1,941 1,941 500
2021/11/19 1,930 1,951 1,920 1,951 2,200
2021/11/18 1,940 1,942 1,921 1,935 2,400
2021/11/17 1,938 1,948 1,930 1,946 4,300
2021/11/16 1,944 1,945 1,938 1,938 1,300
2021/11/15 1,960 1,960 1,943 1,943 2,200
2021/11/12 1,943 1,962 1,935 1,962 3,100
2021/11/11 1,945 1,945 1,941 1,941 600
2021/11/10 1,959 1,959 1,943 1,945 1,100
2021/11/09 1,950 1,959 1,950 1,958 900
2021/11/08 1,955 1,972 1,950 1,950 900
2021/11/05 1,963 1,963 1,951 1,951 800
2021/11/04 1,963 1,979 1,950 1,963 1,500
2021/11/02 1,955 1,980 1,955 1,980 700
2021/11/01 1,980 1,980 1,955 1,955 800
2021/10/29 1,950 1,967 1,940 1,942 3,400
2021/10/28 1,960 1,960 1,950 1,958 1,000
2021/10/27 1,959 1,966 1,952 1,952 3,800
2021/10/26 1,957 1,965 1,957 1,960 1,100
2021/10/25 1,958 1,963 1,958 1,963 1,700
2021/10/22 1,971 1,971 1,971 1,971 200
2021/10/21 1,973 1,973 1,960 1,960 2,100
2021/10/20 1,965 1,986 1,965 1,973 1,300
2021/10/19 1,975 1,975 1,961 1,964 900
2021/10/18 1,970 1,978 1,960 1,975 1,600
2021/10/15 1,978 1,978 1,970 1,970 1,400
2021/10/14 1,973 1,979 1,973 1,979 700
2021/10/13 1,980 1,980 1,972 1,980 1,300
2021/10/12 1,980 1,985 1,980 1,980 500
2021/10/11 1,980 1,980 1,966 1,980 1,000
2021/10/08 1,987 1,998 1,970 1,980 3,000
2021/10/07 1,966 1,987 1,966 1,987 1,200
2021/10/06 1,980 1,993 1,961 1,978 2,400
2021/10/05 1,968 1,979 1,953 1,974 3,900
2021/10/04 1,973 1,974 1,950 1,968 4,300
2021/10/01 1,970 1,979 1,962 1,968 3,700
2021/09/30 1,970 1,994 1,970 1,983 2,500
2021/09/29 1,972 1,978 1,952 1,970 4,500
2021/09/28 2,010 2,014 1,994 2,006 3,800
2021/09/27 2,001 2,016 1,996 2,002 2,700
2021/09/24 2,005 2,019 2,000 2,005 4,100
2021/09/22 2,018 2,018 1,994 2,000 1,200
2021/09/21 2,000 2,021 1,984 2,020 6,100
2021/09/17 2,012 2,023 2,001 2,004 5,300
2021/09/16 2,070 2,070 2,000 2,020 30,800
2021/09/15 1,980 1,984 1,957 1,980 7,500
2021/09/14 1,981 1,984 1,955 1,973 9,400
2021/09/13 1,980 1,986 1,965 1,970 5,100
2021/09/10 1,963 1,981 1,945 1,980 6,900
2021/09/09 1,990 1,994 1,955 1,957 3,500
2021/09/08 1,972 1,989 1,960 1,970 2,600
2021/09/07 1,970 1,975 1,969 1,972 1,700
2021/09/06 1,982 1,990 1,958 1,970 3,900
2021/09/03 1,970 1,986 1,970 1,978 1,600
2021/09/02 1,979 1,985 1,969 1,978 2,400
2021/09/01 1,960 1,980 1,960 1,974 2,900
2021/08/31 1,963 1,976 1,960 1,976 1,500
2021/08/30 1,932 1,979 1,932 1,960 1,100
2021/08/27 1,933 1,945 1,932 1,932 1,400
2021/08/26 1,935 1,940 1,933 1,933 600
2021/08/25 1,930 1,934 1,919 1,919 800
2021/08/24 1,915 1,936 1,895 1,936 18,900
2021/08/23 1,915 1,915 1,896 1,915 5,400
2021/08/20 1,933 1,951 1,915 1,915 4,200
2021/08/19 1,938 1,949 1,925 1,948 2,800
2021/08/18 1,940 1,959 1,940 1,941 3,800
2021/08/17 1,958 1,958 1,926 1,926 7,400
2021/08/16 1,958 1,958 1,920 1,930 15,200
2021/08/13 1,971 1,971 1,930 1,958 9,600
2021/08/12 1,968 1,983 1,968 1,983 2,600
2021/08/11 2,016 2,016 1,950 1,968 2,500
2021/08/10 1,984 2,019 1,984 2,019 5,600
2021/08/06 1,958 1,984 1,952 1,984 2,500
2021/08/05 1,990 1,990 1,920 1,935 16,400
2021/08/04 2,016 2,024 1,998 1,998 5,200
2021/08/03 2,049 2,049 1,999 2,015 9,900
2021/08/02 2,066 2,087 2,000 2,049 13,300
2021/07/30 2,092 2,092 2,080 2,087 500
2021/07/29 2,071 2,088 2,071 2,088 1,300
2021/07/28 2,082 2,094 2,070 2,071 2,300
2021/07/27 2,081 2,088 2,081 2,084 300
2021/07/26 2,080 2,105 2,080 2,081 1,000
2021/07/21 2,070 2,080 2,065 2,080 2,200
2021/07/20 2,088 2,088 2,066 2,080 1,500
2021/07/19 2,077 2,092 2,077 2,081 800
2021/07/16 2,098 2,104 2,078 2,078 600
2021/07/15 2,086 2,107 2,080 2,082 7,800
2021/07/14 2,110 2,149 2,106 2,128 4,400
2021/07/13 2,105 2,115 2,067 2,115 5,500
2021/07/12 2,097 2,107 2,081 2,093 9,700
2021/07/09 2,073 2,085 2,072 2,072 3,100
2021/07/08 2,083 2,083 2,078 2,080 1,200
2021/07/07 2,080 2,083 2,073 2,083 1,800
2021/07/06 2,072 2,074 2,064 2,067 1,900
2021/07/05 2,076 2,077 2,072 2,072 700
2021/07/02 2,079 2,079 2,075 2,075 600
2021/07/01 2,075 2,076 2,071 2,071 500
2021/06/30 2,076 2,076 2,073 2,076 600
2021/06/29 2,080 2,086 2,080 2,086 300
2021/06/28 2,072 2,090 2,064 2,086 2,900
2021/06/25 2,086 2,086 2,071 2,071 1,100
2021/06/24 2,083 2,083 2,064 2,064 1,700
2021/06/23 2,071 2,105 2,071 2,083 2,400
2021/06/22 2,075 2,077 2,071 2,071 1,300
2021/06/21 2,075 2,100 2,070 2,070 4,700
2021/06/18 2,097 2,100 2,095 2,100 900
2021/06/17 2,113 2,113 2,084 2,087 1,500
2021/06/16 2,077 2,103 2,077 2,088 1,700
2021/06/15 2,107 2,107 2,075 2,082 3,000
2021/06/14 2,114 2,114 2,083 2,107 1,900
2021/06/11 2,090 2,105 2,090 2,100 1,300
2021/06/10 2,077 2,090 2,077 2,085 1,000
2021/06/09 2,074 2,090 2,074 2,074 2,400
2021/06/08 2,108 2,119 2,074 2,074 5,200
2021/06/07 2,120 2,128 2,115 2,115 1,800
2021/06/04 2,118 2,118 2,118 2,118 100
2021/06/03 2,112 2,126 2,110 2,118 1,500
2021/06/02 2,109 2,130 2,098 2,114 1,800
2021/06/01 2,083 2,109 2,062 2,109 2,200
2021/05/31 2,108 2,108 2,079 2,089 6,600
2021/05/28 2,041 2,071 2,041 2,071 1,500
2021/05/27 2,047 2,058 2,042 2,058 700
2021/05/26 2,055 2,070 2,041 2,041 3,200
2021/05/25 2,053 2,064 2,040 2,050 2,300
2021/05/24 2,059 2,059 2,057 2,058 1,400
2021/05/21 2,045 2,050 2,036 2,036 800
2021/05/20 2,038 2,056 2,035 2,044 1,800
2021/05/19 2,041 2,063 2,038 2,038 3,600
2021/05/18 2,059 2,071 2,032 2,070 2,100
2021/05/17 2,034 2,059 2,034 2,059 2,300
2021/05/14 2,090 2,090 2,030 2,030 6,300
2021/05/13 2,052 2,100 2,020 2,090 11,900
2021/05/12 2,146 2,165 2,126 2,146 3,800
2021/05/11 2,179 2,179 2,146 2,146 2,400
2021/05/10 2,165 2,167 2,147 2,164 3,300
2021/05/07 2,147 2,163 2,147 2,159 700
2021/05/06 2,138 2,147 2,138 2,147 600
2021/04/30 2,133 2,140 2,133 2,138 1,700
2021/04/28 2,116 2,142 2,116 2,142 600
2021/04/27 2,118 2,127 2,118 2,119 700
2021/04/26 2,139 2,139 2,125 2,125 800
2021/04/23 2,129 2,138 2,128 2,128 500
2021/04/22 2,160 2,160 2,138 2,138 500
2021/04/21 2,137 2,143 2,121 2,121 4,400
2021/04/20 2,148 2,148 2,139 2,140 900
2021/04/19 2,139 2,141 2,139 2,141 300
2021/04/16 2,122 2,139 2,122 2,139 1,000
2021/04/15 2,156 2,156 2,133 2,133 2,400
2021/04/14 2,143 2,159 2,143 2,159 700
2021/04/13 2,144 2,145 2,142 2,142 1,400
2021/04/12 2,141 2,159 2,141 2,145 600
2021/04/09 2,133 2,163 2,133 2,137 1,600
2021/04/08 2,140 2,140 2,135 2,137 600
2021/04/07 2,143 2,160 2,140 2,140 2,100
2021/04/06 2,167 2,167 2,151 2,152 700
2021/04/05 2,169 2,184 2,131 2,166 2,500
2021/04/02 2,182 2,182 2,122 2,122 3,800
2021/04/01 2,132 2,140 2,123 2,133 600
2021/03/31 2,121 2,167 2,121 2,140 2,300
2021/03/30 2,151 2,177 2,145 2,145 3,500
2021/03/29 2,222 2,222 2,190 2,190 5,500
2021/03/26 2,200 2,213 2,199 2,209 1,900
2021/03/25 2,181 2,201 2,180 2,190 3,200
2021/03/24 2,213 2,213 2,180 2,182 1,700
2021/03/23 2,243 2,245 2,220 2,229 1,000
2021/03/22 2,245 2,245 2,220 2,240 1,900
2021/03/19 2,210 2,244 2,207 2,244 4,200
2021/03/18 2,223 2,223 2,202 2,222 600
2021/03/17 2,211 2,218 2,181 2,218 900
2021/03/16 2,222 2,236 2,211 2,211 900
2021/03/15 2,195 2,220 2,192 2,220 14,000
2021/03/12 2,175 2,199 2,170 2,199 1,900
2021/03/11 2,124 2,179 2,124 2,175 2,000
2021/03/10 2,149 2,149 2,125 2,130 13,200
2021/03/09 2,124 2,158 2,124 2,128 1,900
2021/03/08 2,121 2,149 2,121 2,135 1,200
2021/03/05 2,115 2,149 2,113 2,120 4,900
2021/03/04 2,130 2,140 2,111 2,115 2,200
2021/03/03 2,143 2,143 2,131 2,131 200
2021/03/02 2,169 2,169 2,139 2,143 1,000
2021/03/01 2,111 2,173 2,111 2,166 3,600
2021/02/26 2,170 2,170 2,099 2,106 15,800
2021/02/25 2,185 2,185 2,138 2,150 1,700
2021/02/24 2,168 2,168 2,125 2,135 4,700
2021/02/22 2,187 2,200 2,166 2,188 4,400
2021/02/19 2,199 2,200 2,160 2,165 9,500
2021/02/18 2,200 2,230 2,172 2,229 13,600
2021/02/17 2,185 2,199 2,180 2,186 2,300
2021/02/16 2,216 2,219 2,180 2,205 7,200
2021/02/15 2,239 2,254 2,196 2,216 7,100
2021/02/12 2,221 2,258 2,217 2,245 4,800
2021/02/10 2,258 2,258 2,214 2,216 2,000
2021/02/09 2,261 2,261 2,242 2,242 2,000
2021/02/08 2,221 2,276 2,187 2,222 2,300
2021/02/05 2,241 2,270 2,201 2,221 8,600
2021/02/04 2,221 2,240 2,220 2,231 2,400
2021/02/03 2,212 2,274 2,212 2,271 2,100
2021/02/02 2,185 2,268 2,185 2,210 3,300
2021/02/01 2,222 2,222 2,150 2,185 9,300
2021/01/29 2,317 2,317 2,225 2,230 20,800
2021/01/28 2,350 2,387 2,320 2,347 3,800
2021/01/27 2,347 2,351 2,324 2,351 2,000
2021/01/26 2,380 2,394 2,311 2,311 2,100
2021/01/25 2,349 2,370 2,349 2,370 2,900
2021/01/22 2,319 2,319 2,296 2,312 1,500
2021/01/21 2,307 2,307 2,298 2,298 700
2021/01/20 2,329 2,329 2,278 2,307 1,200
2021/01/19 2,329 2,329 2,284 2,284 5,800
2021/01/18 2,334 2,334 2,290 2,295 3,300
2021/01/15 2,416 2,448 2,296 2,335 28,200
2021/01/14 2,347 2,380 2,320 2,380 27,100
2021/01/13 2,300 2,360 2,300 2,346 13,100
2021/01/12 2,298 2,298 2,276 2,288 3,400
2021/01/08 2,220 2,251 2,220 2,250 2,300
2021/01/07 2,230 2,250 2,211 2,220 7,400
2021/01/06 2,236 2,291 2,236 2,240 1,900
2021/01/05 2,252 2,269 2,235 2,236 1,600
2021/01/04 2,295 2,300 2,236 2,259 4,000

このページの先頭へ