1. HOME >
  2. 株価時系列 >
  3. 9076 >
  4. 2021年

9076 セイノーホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1661,1731,1611,165161,8001,165
2021-12-291,1711,1791,1661,175219,5001,175
2021-12-281,1761,1891,1691,171203,2001,171
2021-12-271,1691,1731,1591,166194,6001,166
2021-12-241,1761,1761,1611,171173,0001,171
2021-12-231,1741,1801,1601,175173,9001,175
2021-12-221,1831,1841,1621,163202,7001,163
2021-12-211,1931,1931,1681,184368,5001,184
2021-12-201,1801,1881,1661,167331,0001,167
2021-12-171,2131,2191,1901,199541,0001,199
2021-12-161,2091,2111,2031,208238,8001,208
2021-12-151,1941,2131,1931,201276,5001,201
2021-12-141,1931,2061,1881,204203,6001,204
2021-12-131,2071,2121,1871,192335,0001,192
2021-12-101,1991,2111,1931,199365,0001,199
2021-12-091,1981,2111,1851,195463,5001,195
2021-12-081,2221,2221,1851,186362,7001,186
2021-12-071,1781,2121,1681,210534,2001,210
2021-12-061,1781,1881,1671,169443,3001,169
2021-12-031,1631,1801,1481,178590,8001,178
2021-12-021,1551,1671,1471,151481,6001,151
2021-12-011,1501,1731,1471,171389,1001,171
2021-11-301,1751,1981,1471,147489,3001,147
2021-11-291,1791,1841,1611,161360,7001,161
2021-11-261,2071,2101,1901,191333,3001,191
2021-11-251,2041,2221,2011,216206,6001,216
2021-11-241,2211,2311,2001,202376,8001,202
2021-11-221,2181,2211,2071,217255,6001,217
2021-11-191,2151,2341,2121,222422,1001,222
2021-11-181,1951,2201,1881,213553,8001,213
2021-11-171,2341,2391,2061,206477,1001,206
2021-11-161,2701,2761,2251,238792,5001,238
2021-11-151,3431,3461,2601,260743,3001,260
2021-11-121,3511,3811,3501,365240,7001,365
2021-11-111,3661,3691,3501,350235,0001,350
2021-11-101,3741,3761,3461,348225,4001,348
2021-11-091,3761,3801,3581,364195,4001,364
2021-11-081,4101,4111,3831,387281,4001,387
2021-11-051,3971,4001,3831,395234,7001,395
2021-11-041,4001,4241,3961,423303,4001,423
2021-11-021,3961,4101,3941,399266,5001,399
2021-11-011,3991,4141,3901,411310,7001,411
2021-10-291,3751,3771,3441,377413,8001,377
2021-10-281,3701,3851,3551,3801,667,5001,380
2021-10-271,3761,3881,3721,385431,0001,385
2021-10-261,3711,3851,3621,378375,3001,378
2021-10-251,3501,3811,3501,369425,3001,369
2021-10-221,3471,3691,3431,360364,0001,360
2021-10-211,3661,3721,3571,357270,6001,357
2021-10-201,3721,3881,3681,379273,3001,379
2021-10-191,3691,3691,3451,361242,2001,361
2021-10-181,3791,3791,3581,360309,5001,360
2021-10-151,3711,3861,3671,383284,2001,383
2021-10-141,3441,3721,3421,371377,6001,371
2021-10-131,3421,3661,3371,359448,0001,359
2021-10-121,3421,3491,3321,337312,2001,337
2021-10-111,3471,3611,3421,361290,2001,361
2021-10-081,3381,3641,3361,354397,3001,354
2021-10-071,3451,3501,3341,340309,7001,340
2021-10-061,3451,3611,3301,338296,6001,338
2021-10-051,3441,3601,3311,335515,8001,335
2021-10-041,3471,3551,3431,347322,1001,347
2021-10-011,3481,3551,3171,324436,6001,324
2021-09-301,3541,3691,3461,359375,8001,359
2021-09-291,3701,3761,3401,352479,8001,352
2021-09-281,4021,4071,3891,402351,7001,402
2021-09-271,4041,4141,3961,402402,0001,402
2021-09-241,3851,4081,3841,404472,7001,404
2021-09-221,3791,3851,3561,358480,3001,358
2021-09-211,3701,3881,3641,379482,7001,379
2021-09-171,4241,4241,3921,395992,8001,395
2021-09-161,4091,4241,4051,420434,8001,420
2021-09-151,4181,4251,3911,395386,3001,395
2021-09-141,4401,4501,4331,448349,0001,448
2021-09-131,4141,4331,4041,433532,1001,433
2021-09-101,4141,4301,4081,428600,9001,428
2021-09-091,4161,4431,4131,420425,8001,420
2021-09-081,4261,4331,4031,410402,9001,410
2021-09-071,4041,4281,3951,426453,7001,426
2021-09-061,3901,3981,3811,388358,1001,388
2021-09-031,3701,3991,3601,388540,8001,388
2021-09-021,3541,3701,3481,370340,4001,370
2021-09-011,3611,3691,3541,363349,0001,363
2021-08-311,3541,3671,3531,357309,2001,357
2021-08-301,3751,3891,3731,377218,6001,377
2021-08-271,3891,3941,3701,375183,0001,375
2021-08-261,4031,4071,3891,391171,2001,391
2021-08-251,4001,4121,3931,398279,9001,398
2021-08-241,3861,4131,3841,407266,2001,407
2021-08-231,3751,3911,3701,380309,1001,380
2021-08-201,3671,3821,3671,372306,9001,372
2021-08-191,3711,3841,3621,362383,8001,362
2021-08-181,3541,3791,3521,373255,6001,373
2021-08-171,3581,3671,3501,350310,0001,350
2021-08-161,3771,3851,3561,358364,6001,358
2021-08-131,3941,4001,3881,394217,7001,394
2021-08-121,4081,4201,3941,395335,6001,395
2021-08-111,4231,4441,3931,394798,4001,394
2021-08-101,4031,4321,3891,394416,1001,394
2021-08-061,3891,4031,3841,394264,2001,394
2021-08-051,3851,4041,3781,378359,9001,378
2021-08-041,4151,4201,3911,395296,6001,395
2021-08-031,4141,4321,4071,412179,5001,412
2021-08-021,4131,4381,4121,432241,8001,432
2021-07-301,4201,4271,3821,389727,2001,389
2021-07-291,4341,4351,4081,413244,1001,413
2021-07-281,4201,4231,4101,423250,0001,423
2021-07-271,4291,4361,4171,429296,8001,429
2021-07-261,4151,4221,4091,416198,1001,416
2021-07-211,3921,4061,3891,398270,5001,398
2021-07-201,3751,3801,3681,370293,1001,370
2021-07-191,3871,3951,3691,378315,6001,378
2021-07-161,4161,4171,3921,392316,3001,392
2021-07-151,4321,4411,4131,416348,7001,416
2021-07-141,4141,4391,4141,428263,1001,428
2021-07-131,4111,4201,4071,420273,0001,420
2021-07-121,3831,4111,3801,402330,4001,402
2021-07-091,3531,3681,3401,365600,0001,365
2021-07-081,3821,3841,3641,368407,8001,368
2021-07-071,3881,3901,3721,377268,6001,377
2021-07-061,4251,4251,3961,396234,5001,396
2021-07-051,4181,4261,4121,416136,2001,416
2021-07-021,4151,4261,4111,421285,5001,421
2021-07-011,4291,4351,4111,412258,9001,412
2021-06-301,4491,4591,4241,424318,8001,424
2021-06-291,4391,4461,4211,430273,4001,430
2021-06-281,4571,4621,4471,455207,6001,455
2021-06-251,4521,4581,4421,456367,4001,456
2021-06-241,4351,4371,4221,425432,6001,425
2021-06-231,4641,4651,4441,446437,2001,446
2021-06-221,4531,4701,4441,465404,0001,465
2021-06-211,4151,4231,3961,412391,3001,412
2021-06-181,4441,4491,4201,425796,7001,425
2021-06-171,4411,4501,4351,439361,1001,439
2021-06-161,4461,4501,4371,445367,2001,445
2021-06-151,4531,4611,4471,459418,9001,459
2021-06-141,5091,5141,4501,455421,9001,455
2021-06-111,4851,5081,4791,487342,0001,487
2021-06-101,4941,4971,4831,488311,0001,488
2021-06-091,5171,5201,5011,501187,9001,501
2021-06-081,5011,5191,5011,512205,6001,512
2021-06-071,5311,5331,5121,518259,6001,518
2021-06-041,5241,5281,5101,517196,2001,517
2021-06-031,5061,5291,5041,516503,7001,516
2021-06-021,5161,5331,4791,531849,2001,531
2021-06-011,5541,5541,5021,515530,0001,515
2021-05-311,5581,5721,5391,540323,8001,540
2021-05-281,5411,5671,5371,559317,1001,559
2021-05-271,5411,5471,5171,517830,6001,517
2021-05-261,5391,5531,5311,542314,1001,542
2021-05-251,5641,5711,5471,559357,5001,559
2021-05-241,5481,5801,5431,562328,1001,562
2021-05-211,5471,5481,5301,545383,3001,545
2021-05-201,5361,5641,5321,550300,2001,550
2021-05-191,5321,5461,5261,534312,5001,534
2021-05-181,5631,5651,5471,552325,2001,552
2021-05-171,5561,5791,5471,551358,1001,551
2021-05-141,5351,5701,5291,550523,4001,550
2021-05-131,4891,5221,4881,503405,9001,503
2021-05-121,5181,5241,4891,490498,5001,490
2021-05-111,5561,5711,5201,526456,6001,526
2021-05-101,5421,5731,5421,567334,3001,567
2021-05-071,5071,5481,5021,536434,2001,536
2021-05-061,4971,5271,4911,513408,4001,513
2021-04-301,5001,5141,4991,502298,6001,502
2021-04-281,4991,5211,4941,501262,6001,501
2021-04-271,5021,5211,4961,504264,4001,504
2021-04-261,5201,5221,5011,512323,1001,512
2021-04-231,5031,5281,5001,522315,4001,522
2021-04-221,5091,5141,4941,505494,5001,505
2021-04-211,5131,5221,4971,502430,9001,502
2021-04-201,5611,5701,5281,533405,5001,533
2021-04-191,5841,5991,5761,582257,9001,582
2021-04-161,5641,5831,5521,574177,2001,574
2021-04-151,5551,5661,5491,558216,1001,558
2021-04-141,5811,5811,5391,548416,6001,548
2021-04-131,5401,5591,5371,541260,2001,541
2021-04-121,5411,5541,5301,535226,2001,535
2021-04-091,5271,5521,5221,530260,0001,530
2021-04-081,5541,5541,5171,523239,1001,523
2021-04-071,5371,5651,5311,559377,7001,559
2021-04-061,5521,5611,5251,537299,9001,537
2021-04-051,5641,5661,5461,554185,4001,554
2021-04-021,5611,5641,5271,544181,3001,544
2021-04-011,5821,5821,5391,550308,0001,550
2021-03-311,5501,5751,5401,542357,5001,542
2021-03-301,5991,5991,5731,581402,4001,581
2021-03-291,5991,6061,5771,598520,0001,598
2021-03-261,5791,5931,5721,583487,7001,583
2021-03-251,5541,5681,5441,559373,1001,559
2021-03-241,5471,5541,5281,539338,5001,539
2021-03-231,5921,5941,5491,553374,1001,553
2021-03-221,5751,5991,5691,591423,0001,591
2021-03-191,5971,5971,5731,580734,5001,580
2021-03-181,5921,6031,5661,587558,8001,587
2021-03-171,5731,5881,5511,588740,6001,588
2021-03-161,6011,6221,5841,5861,115,0001,586
2021-03-151,6481,6851,6431,681648,6001,681
2021-03-121,6231,6251,5901,624439,6001,624
2021-03-111,6311,6571,6231,625449,8001,625
2021-03-101,6131,6321,5991,607484,5001,607
2021-03-091,5891,6141,5771,613486,9001,613
2021-03-081,5961,5961,5471,554355,9001,554
2021-03-051,5241,5621,5101,561394,2001,561
2021-03-041,5001,5251,4951,525308,0001,525
2021-03-031,5111,5201,4951,514333,0001,514
2021-03-021,5181,5231,4871,502428,3001,502
2021-03-011,4911,5191,4851,519394,4001,519
2021-02-261,5481,5591,4901,490651,8001,490
2021-02-251,5261,5331,5131,523373,7001,523
2021-02-241,5401,5461,4771,484677,3001,484
2021-02-221,5681,5751,5261,534339,2001,534
2021-02-191,5531,5721,5301,540415,6001,540
2021-02-181,5661,5831,5541,559427,6001,559
2021-02-171,5851,5871,5541,569346,4001,569
2021-02-161,6051,6261,5761,586433,3001,586
2021-02-151,5671,6101,5631,598527,1001,598
2021-02-121,5181,5731,5121,544642,6001,544
2021-02-101,5651,5761,5391,558573,4001,558
2021-02-091,5681,5971,5511,564848,6001,564
2021-02-081,4971,5371,4871,534778,5001,534
2021-02-051,4481,4751,4421,471403,4001,471
2021-02-041,4361,4451,4301,436241,4001,436
2021-02-031,4301,4521,4281,440284,9001,440
2021-02-021,4061,4491,4021,417328,8001,417
2021-02-011,3581,4211,3581,414612,5001,414
2021-01-291,3691,4001,3491,352645,2001,352
2021-01-281,3511,3831,3511,376501,2001,376
2021-01-271,3901,4131,3821,384404,0001,384
2021-01-261,3781,3861,3681,375343,3001,375
2021-01-251,3931,4001,3791,390361,0001,390
2021-01-221,3751,3901,3741,389430,9001,389
2021-01-211,4101,4301,3951,401421,4001,401
2021-01-201,4121,4231,4001,407480,3001,407
2021-01-191,4381,4481,4261,427245,1001,427
2021-01-181,4661,4661,4421,445300,8001,445
2021-01-151,5271,5271,4781,479453,6001,479
2021-01-141,5051,5421,4961,541471,8001,541
2021-01-131,4911,5061,4851,501582,5001,501
2021-01-121,4761,5061,4671,501347,6001,501
2021-01-081,4671,4911,4561,490476,3001,490
2021-01-071,4821,4921,4701,474439,8001,474
2021-01-061,4351,4591,4281,452302,5001,452
2021-01-051,4401,4471,4291,431362,0001,431
2021-01-041,4601,4641,4261,451244,0001,451

分割・併合履歴 ： なし