9478 SEホールディングス・アンド・インキュベーションズ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 311 | 311 | 306 | 309 | 48,200 | 309 |
| 2024-04-25 | 306 | 313 | 306 | 309 | 82,900 | 309 |
| 2024-04-24 | 308 | 312 | 307 | 311 | 56,500 | 311 |
| 2024-04-23 | 306 | 309 | 302 | 307 | 64,900 | 307 |
| 2024-04-22 | 305 | 309 | 303 | 306 | 70,300 | 306 |
| 2024-04-19 | 309 | 309 | 299 | 302 | 118,000 | 302 |
| 2024-04-18 | 310 | 313 | 307 | 309 | 39,500 | 309 |
| 2024-04-17 | 319 | 319 | 310 | 310 | 34,800 | 310 |
| 2024-04-16 | 329 | 329 | 315 | 319 | 67,400 | 319 |
| 2024-04-15 | 329 | 334 | 327 | 330 | 25,500 | 330 |
| 2024-04-12 | 326 | 333 | 325 | 332 | 62,600 | 332 |
| 2024-04-11 | 324 | 330 | 321 | 327 | 108,300 | 327 |
| 2024-04-10 | 327 | 327 | 323 | 325 | 12,400 | 325 |
| 2024-04-09 | 324 | 327 | 319 | 327 | 22,800 | 327 |
| 2024-04-08 | 313 | 323 | 312 | 322 | 50,900 | 322 |
| 2024-04-05 | 312 | 314 | 309 | 313 | 47,400 | 313 |
| 2024-04-04 | 317 | 318 | 314 | 314 | 10,000 | 314 |
| 2024-04-03 | 318 | 318 | 310 | 315 | 27,200 | 315 |
| 2024-04-02 | 326 | 327 | 313 | 317 | 139,700 | 317 |
| 2024-04-01 | 342 | 343 | 324 | 324 | 119,900 | 324 |
| 2024-03-29 | 332 | 338 | 330 | 337 | 28,800 | 337 |
| 2024-03-28 | 330 | 337 | 326 | 331 | 24,800 | 331 |
| 2024-03-27 | 337 | 340 | 329 | 329 | 78,200 | 329 |
| 2024-03-26 | 345 | 352 | 342 | 342 | 37,900 | 342 |
| 2024-03-25 | 347 | 352 | 339 | 342 | 93,400 | 342 |
| 2024-03-22 | 330 | 357 | 324 | 348 | 254,600 | 348 |
| 2024-03-21 | 310 | 334 | 310 | 330 | 244,000 | 330 |
| 2024-03-19 | 306 | 310 | 304 | 309 | 48,400 | 309 |
| 2024-03-18 | 307 | 309 | 305 | 309 | 66,700 | 309 |
| 2024-03-15 | 309 | 309 | 303 | 305 | 30,900 | 305 |
| 2024-03-14 | 302 | 311 | 302 | 311 | 73,400 | 311 |
| 2024-03-13 | 303 | 307 | 299 | 302 | 61,800 | 302 |
| 2024-03-12 | 301 | 303 | 298 | 302 | 38,500 | 302 |
| 2024-03-11 | 309 | 309 | 299 | 303 | 80,200 | 303 |
| 2024-03-08 | 311 | 312 | 305 | 306 | 71,400 | 306 |
| 2024-03-07 | 309 | 311 | 303 | 304 | 63,700 | 304 |
| 2024-03-06 | 308 | 313 | 308 | 313 | 36,400 | 313 |
| 2024-03-05 | 311 | 313 | 301 | 307 | 84,700 | 307 |
| 2024-03-04 | 316 | 319 | 311 | 311 | 76,700 | 311 |
| 2024-03-01 | 310 | 320 | 303 | 316 | 249,400 | 316 |
| 2024-02-29 | 308 | 311 | 304 | 310 | 101,800 | 310 |
| 2024-02-28 | 305 | 309 | 304 | 306 | 75,500 | 306 |
| 2024-02-27 | 295 | 305 | 295 | 303 | 136,300 | 303 |
| 2024-02-26 | 295 | 297 | 295 | 295 | 27,300 | 295 |
| 2024-02-22 | 299 | 301 | 295 | 295 | 67,600 | 295 |
| 2024-02-21 | 300 | 303 | 296 | 298 | 1,003,900 | 298 |
| 2024-02-20 | 296 | 301 | 292 | 295 | 131,000 | 295 |
| 2024-02-19 | 295 | 296 | 292 | 292 | 79,600 | 292 |
| 2024-02-16 | 295 | 295 | 289 | 292 | 73,900 | 292 |
| 2024-02-15 | 300 | 300 | 293 | 296 | 54,600 | 296 |
| 2024-02-14 | 301 | 302 | 299 | 300 | 109,600 | 300 |
| 2024-02-13 | 302 | 305 | 301 | 301 | 29,800 | 301 |
| 2024-02-09 | 304 | 305 | 297 | 300 | 141,100 | 300 |
| 2024-02-08 | 306 | 309 | 300 | 305 | 91,100 | 305 |
| 2024-02-07 | 315 | 315 | 306 | 308 | 154,600 | 308 |
| 2024-02-06 | 309 | 315 | 306 | 310 | 249,800 | 310 |
| 2024-02-05 | 306 | 308 | 300 | 305 | 148,500 | 305 |
| 2024-02-02 | 299 | 305 | 298 | 298 | 45,200 | 298 |
| 2024-02-01 | 298 | 302 | 292 | 298 | 166,900 | 298 |
| 2024-01-31 | 292 | 308 | 291 | 298 | 520,700 | 298 |
| 2024-01-30 | 287 | 290 | 283 | 286 | 182,100 | 286 |
| 2024-01-29 | 281 | 286 | 281 | 286 | 34,000 | 286 |
| 2024-01-26 | 280 | 282 | 280 | 281 | 20,900 | 281 |
| 2024-01-25 | 280 | 282 | 279 | 280 | 36,500 | 280 |
| 2024-01-24 | 280 | 282 | 279 | 281 | 69,600 | 281 |
| 2024-01-23 | 280 | 281 | 278 | 280 | 31,600 | 280 |
| 2024-01-22 | 276 | 280 | 276 | 279 | 73,700 | 279 |
| 2024-01-19 | 278 | 278 | 274 | 277 | 73,500 | 277 |
| 2024-01-18 | 279 | 279 | 277 | 278 | 71,200 | 278 |
| 2024-01-17 | 283 | 283 | 276 | 280 | 92,900 | 280 |
| 2024-01-16 | 288 | 288 | 281 | 281 | 134,300 | 281 |
| 2024-01-15 | 285 | 287 | 285 | 287 | 88,900 | 287 |
| 2024-01-12 | 287 | 288 | 284 | 288 | 59,100 | 288 |
| 2024-01-11 | 290 | 290 | 286 | 289 | 75,600 | 289 |
| 2024-01-10 | 284 | 288 | 283 | 286 | 41,300 | 286 |
| 2024-01-09 | 283 | 287 | 280 | 287 | 130,300 | 287 |
| 2024-01-05 | 283 | 286 | 281 | 284 | 46,700 | 284 |
| 2024-01-04 | 282 | 291 | 278 | 284 | 162,900 | 284 |
分割・併合履歴 ： [2014-03-20]1株→0.951株 [2013-12-04]1株→1.134株 [2012-09-26]1株→100株 [2005-03-28]1株→10株 [2001-03-27]1株→2株 [2000-06-27]1株→2株
