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 [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 305 | 305 | 293 | 298 | 413,800 | 298 |
2021-12-29 | 290 | 310 | 290 | 310 | 696,600 | 310 |
2021-12-28 | 285 | 301 | 285 | 290 | 533,800 | 290 |
2021-12-27 | 285 | 285 | 272 | 283 | 367,800 | 283 |
2021-12-24 | 289 | 289 | 280 | 281 | 208,300 | 281 |
2021-12-23 | 285 | 293 | 284 | 285 | 323,400 | 285 |
2021-12-22 | 276 | 291 | 275 | 287 | 497,500 | 287 |
2021-12-21 | 274 | 277 | 262 | 274 | 314,100 | 274 |
2021-12-20 | 266 | 281 | 266 | 271 | 348,500 | 271 |
2021-12-17 | 277 | 277 | 267 | 270 | 597,100 | 270 |
2021-12-16 | 268 | 295 | 268 | 283 | 1,481,700 | 283 |
2021-12-15 | 257 | 270 | 254 | 265 | 430,300 | 265 |
2021-12-14 | 267 | 268 | 255 | 256 | 335,000 | 256 |
2021-12-13 | 257 | 272 | 253 | 263 | 389,700 | 263 |
2021-12-10 | 261 | 261 | 254 | 254 | 109,800 | 254 |
2021-12-09 | 251 | 265 | 249 | 261 | 351,600 | 261 |
2021-12-08 | 254 | 256 | 246 | 254 | 192,100 | 254 |
2021-12-07 | 259 | 259 | 249 | 251 | 177,200 | 251 |
2021-12-06 | 243 | 263 | 241 | 259 | 471,400 | 259 |
2021-12-03 | 249 | 252 | 234 | 235 | 186,000 | 235 |
2021-12-02 | 256 | 256 | 244 | 249 | 195,700 | 249 |
2021-12-01 | 257 | 260 | 251 | 258 | 171,200 | 258 |
2021-11-30 | 259 | 262 | 253 | 253 | 190,500 | 253 |
2021-11-29 | 250 | 261 | 250 | 252 | 236,900 | 252 |
2021-11-26 | 264 | 264 | 258 | 263 | 118,300 | 263 |
2021-11-25 | 260 | 267 | 256 | 262 | 214,000 | 262 |
2021-11-24 | 256 | 258 | 248 | 254 | 222,500 | 254 |
2021-11-22 | 256 | 265 | 254 | 259 | 124,700 | 259 |
2021-11-19 | 262 | 262 | 254 | 258 | 168,000 | 258 |
2021-11-18 | 269 | 269 | 257 | 262 | 275,400 | 262 |
2021-11-17 | 250 | 274 | 250 | 269 | 1,075,900 | 269 |
2021-11-16 | 249 | 250 | 246 | 250 | 132,300 | 250 |
2021-11-15 | 245 | 249 | 244 | 249 | 146,900 | 249 |
2021-11-12 | 232 | 243 | 232 | 241 | 147,700 | 241 |
2021-11-11 | 230 | 235 | 230 | 231 | 103,600 | 231 |
2021-11-10 | 235 | 238 | 228 | 228 | 215,800 | 228 |
2021-11-09 | 240 | 244 | 236 | 238 | 74,100 | 238 |
2021-11-08 | 247 | 247 | 233 | 237 | 365,900 | 237 |
2021-11-05 | 249 | 251 | 246 | 247 | 165,300 | 247 |
2021-11-04 | 250 | 255 | 248 | 252 | 318,800 | 252 |
2021-11-02 | 236 | 255 | 236 | 253 | 961,400 | 253 |
2021-11-01 | 241 | 244 | 233 | 234 | 258,600 | 234 |
2021-10-29 | 233 | 247 | 230 | 242 | 839,300 | 242 |
2021-10-28 | 228 | 237 | 228 | 235 | 382,400 | 235 |
2021-10-27 | 224 | 233 | 224 | 233 | 884,700 | 233 |
2021-10-26 | 223 | 229 | 223 | 223 | 522,000 | 223 |
2021-10-25 | 222 | 222 | 217 | 221 | 611,500 | 221 |
2021-10-22 | 251 | 253 | 222 | 223 | 2,936,400 | 223 |
2021-10-21 | 238 | 241 | 237 | 239 | 85,300 | 239 |
2021-10-20 | 243 | 244 | 237 | 239 | 119,200 | 239 |
2021-10-19 | 238 | 242 | 238 | 238 | 117,600 | 238 |
2021-10-18 | 233 | 247 | 233 | 241 | 558,500 | 241 |
2021-10-15 | 225 | 231 | 224 | 231 | 187,200 | 231 |
2021-10-14 | 218 | 224 | 218 | 222 | 62,000 | 222 |
2021-10-13 | 223 | 223 | 218 | 220 | 99,900 | 220 |
2021-10-12 | 227 | 227 | 223 | 223 | 68,900 | 223 |
2021-10-11 | 226 | 230 | 226 | 228 | 101,100 | 228 |
2021-10-08 | 226 | 230 | 226 | 227 | 81,200 | 227 |
2021-10-07 | 224 | 226 | 222 | 226 | 62,400 | 226 |
2021-10-06 | 224 | 228 | 217 | 225 | 164,900 | 225 |
2021-10-05 | 232 | 233 | 220 | 224 | 341,700 | 224 |
2021-10-04 | 225 | 239 | 225 | 237 | 397,700 | 237 |
2021-10-01 | 234 | 234 | 218 | 223 | 297,900 | 223 |
2021-09-30 | 234 | 242 | 234 | 234 | 409,300 | 234 |
2021-09-29 | 230 | 234 | 220 | 232 | 199,300 | 232 |
2021-09-28 | 232 | 232 | 226 | 228 | 108,900 | 228 |
2021-09-27 | 229 | 230 | 227 | 230 | 119,300 | 230 |
2021-09-24 | 229 | 234 | 227 | 230 | 394,200 | 230 |
2021-09-22 | 220 | 228 | 220 | 225 | 335,000 | 225 |
2021-09-21 | 211 | 219 | 211 | 218 | 176,800 | 218 |
2021-09-17 | 211 | 217 | 211 | 216 | 87,300 | 216 |
2021-09-16 | 213 | 214 | 211 | 212 | 111,200 | 212 |
2021-09-15 | 218 | 218 | 212 | 212 | 79,400 | 212 |
2021-09-14 | 218 | 220 | 216 | 219 | 76,200 | 219 |
2021-09-13 | 215 | 219 | 215 | 217 | 76,500 | 217 |
2021-09-10 | 213 | 220 | 213 | 217 | 151,500 | 217 |
2021-09-09 | 211 | 218 | 211 | 213 | 200,700 | 213 |
2021-09-08 | 212 | 213 | 210 | 211 | 46,400 | 211 |
2021-09-07 | 212 | 213 | 210 | 211 | 30,100 | 211 |
2021-09-06 | 210 | 214 | 210 | 212 | 121,900 | 212 |
2021-09-03 | 204 | 209 | 204 | 208 | 131,500 | 208 |
2021-09-02 | 210 | 212 | 202 | 203 | 139,600 | 203 |
2021-09-01 | 211 | 211 | 208 | 210 | 61,400 | 210 |
2021-08-31 | 206 | 210 | 203 | 210 | 95,300 | 210 |
2021-08-30 | 209 | 211 | 205 | 206 | 217,100 | 206 |
2021-08-27 | 207 | 207 | 205 | 206 | 64,600 | 206 |
2021-08-26 | 201 | 208 | 201 | 206 | 157,600 | 206 |
2021-08-25 | 198 | 203 | 198 | 203 | 132,100 | 203 |
2021-08-24 | 195 | 201 | 195 | 199 | 118,600 | 199 |
2021-08-23 | 191 | 196 | 191 | 194 | 95,000 | 194 |
2021-08-20 | 193 | 195 | 187 | 188 | 239,400 | 188 |
2021-08-19 | 197 | 198 | 194 | 194 | 51,100 | 194 |
2021-08-18 | 194 | 199 | 192 | 197 | 115,800 | 197 |
2021-08-17 | 202 | 203 | 194 | 195 | 188,400 | 195 |
2021-08-16 | 200 | 203 | 198 | 203 | 101,500 | 203 |
2021-08-13 | 199 | 203 | 197 | 203 | 114,400 | 203 |
2021-08-12 | 198 | 198 | 195 | 196 | 73,600 | 196 |
2021-08-11 | 202 | 202 | 197 | 197 | 68,200 | 197 |
2021-08-10 | 197 | 200 | 194 | 199 | 214,900 | 199 |
2021-08-06 | 203 | 205 | 196 | 197 | 335,300 | 197 |
2021-08-05 | 204 | 207 | 201 | 201 | 180,600 | 201 |
2021-08-04 | 209 | 209 | 200 | 206 | 397,000 | 206 |
2021-08-03 | 211 | 213 | 207 | 209 | 309,700 | 209 |
2021-08-02 | 207 | 212 | 202 | 212 | 753,100 | 212 |
2021-07-30 | 211 | 219 | 202 | 203 | 4,542,300 | 203 |
2021-07-29 | 238 | 239 | 231 | 239 | 4,386,200 | 239 |
2021-07-28 | 189 | 195 | 188 | 189 | 150,700 | 189 |
2021-07-27 | 187 | 189 | 186 | 187 | 53,500 | 187 |
2021-07-26 | 188 | 188 | 183 | 186 | 51,000 | 186 |
2021-07-21 | 186 | 186 | 185 | 186 | 26,400 | 186 |
2021-07-20 | 184 | 186 | 184 | 186 | 49,400 | 186 |
2021-07-19 | 186 | 188 | 181 | 186 | 115,400 | 186 |
2021-07-16 | 188 | 190 | 187 | 189 | 37,000 | 189 |
2021-07-15 | 191 | 191 | 188 | 188 | 24,600 | 188 |
2021-07-14 | 189 | 191 | 189 | 191 | 45,100 | 191 |
2021-07-13 | 191 | 193 | 191 | 191 | 16,800 | 191 |
2021-07-12 | 188 | 192 | 188 | 190 | 18,200 | 190 |
2021-07-09 | 188 | 189 | 186 | 189 | 57,700 | 189 |
2021-07-08 | 191 | 191 | 189 | 190 | 25,200 | 190 |
2021-07-07 | 193 | 194 | 191 | 191 | 13,600 | 191 |
2021-07-06 | 193 | 194 | 192 | 192 | 19,100 | 192 |
2021-07-05 | 194 | 194 | 192 | 194 | 18,000 | 194 |
2021-07-02 | 190 | 194 | 190 | 194 | 66,400 | 194 |
2021-07-01 | 191 | 191 | 189 | 190 | 61,300 | 190 |
2021-06-30 | 191 | 192 | 191 | 191 | 12,100 | 191 |
2021-06-29 | 195 | 195 | 189 | 191 | 69,400 | 191 |
2021-06-28 | 195 | 195 | 193 | 194 | 40,000 | 194 |
2021-06-25 | 191 | 195 | 191 | 195 | 21,200 | 195 |
2021-06-24 | 191 | 193 | 190 | 193 | 398,700 | 193 |
2021-06-23 | 193 | 200 | 193 | 197 | 71,400 | 197 |
2021-06-22 | 191 | 193 | 191 | 193 | 45,400 | 193 |
2021-06-21 | 190 | 191 | 188 | 190 | 86,600 | 190 |
2021-06-18 | 197 | 197 | 191 | 191 | 74,300 | 191 |
2021-06-17 | 198 | 198 | 194 | 195 | 50,700 | 195 |
2021-06-16 | 200 | 200 | 196 | 198 | 49,600 | 198 |
2021-06-15 | 198 | 199 | 197 | 199 | 36,500 | 199 |
2021-06-14 | 201 | 201 | 197 | 200 | 42,100 | 200 |
2021-06-11 | 199 | 200 | 198 | 199 | 16,000 | 199 |
2021-06-10 | 200 | 200 | 197 | 199 | 30,000 | 199 |
2021-06-09 | 199 | 201 | 199 | 200 | 16,500 | 200 |
2021-06-08 | 198 | 203 | 198 | 201 | 45,900 | 201 |
2021-06-07 | 199 | 199 | 197 | 197 | 47,900 | 197 |
2021-06-04 | 199 | 199 | 197 | 199 | 58,800 | 199 |
2021-06-03 | 199 | 200 | 199 | 199 | 59,100 | 199 |
2021-06-02 | 199 | 200 | 199 | 200 | 25,400 | 200 |
2021-06-01 | 201 | 201 | 199 | 199 | 38,700 | 199 |
2021-05-31 | 201 | 201 | 199 | 199 | 24,100 | 199 |
2021-05-28 | 200 | 201 | 199 | 201 | 42,100 | 201 |
2021-05-27 | 201 | 201 | 199 | 201 | 26,400 | 201 |
2021-05-26 | 200 | 201 | 200 | 200 | 23,700 | 200 |
2021-05-25 | 201 | 201 | 199 | 199 | 49,600 | 199 |
2021-05-24 | 203 | 203 | 199 | 200 | 65,300 | 200 |
2021-05-21 | 204 | 206 | 203 | 203 | 41,500 | 203 |
2021-05-20 | 203 | 208 | 202 | 206 | 146,600 | 206 |
2021-05-19 | 200 | 204 | 197 | 202 | 140,100 | 202 |
2021-05-18 | 197 | 201 | 196 | 200 | 115,800 | 200 |
2021-05-17 | 198 | 201 | 196 | 197 | 163,400 | 197 |
2021-05-14 | 193 | 197 | 193 | 197 | 58,600 | 197 |
2021-05-13 | 190 | 195 | 190 | 192 | 119,700 | 192 |
2021-05-12 | 198 | 198 | 192 | 193 | 244,000 | 193 |
2021-05-11 | 206 | 206 | 193 | 198 | 494,100 | 198 |
2021-05-10 | 206 | 209 | 205 | 206 | 224,000 | 206 |
2021-05-07 | 212 | 216 | 210 | 214 | 141,500 | 214 |
2021-05-06 | 211 | 215 | 210 | 214 | 59,300 | 214 |
2021-04-30 | 211 | 213 | 210 | 210 | 73,500 | 210 |
2021-04-28 | 212 | 214 | 211 | 212 | 125,000 | 212 |
2021-04-27 | 217 | 220 | 211 | 211 | 569,800 | 211 |
2021-04-26 | 222 | 235 | 210 | 223 | 3,383,200 | 223 |
2021-04-23 | 203 | 206 | 202 | 202 | 45,400 | 202 |
2021-04-22 | 204 | 205 | 203 | 205 | 34,700 | 205 |
2021-04-21 | 205 | 209 | 201 | 203 | 141,000 | 203 |
2021-04-20 | 210 | 211 | 208 | 208 | 26,900 | 208 |
2021-04-19 | 211 | 212 | 208 | 209 | 43,400 | 209 |
2021-04-16 | 211 | 211 | 209 | 209 | 47,700 | 209 |
2021-04-15 | 210 | 212 | 209 | 210 | 41,700 | 210 |
2021-04-14 | 212 | 212 | 209 | 210 | 50,700 | 210 |
2021-04-13 | 209 | 211 | 209 | 211 | 63,600 | 211 |
2021-04-12 | 211 | 211 | 209 | 211 | 30,900 | 211 |
2021-04-09 | 210 | 211 | 208 | 209 | 46,800 | 209 |
2021-04-08 | 215 | 215 | 209 | 209 | 75,100 | 209 |
2021-04-07 | 213 | 216 | 213 | 213 | 33,100 | 213 |
2021-04-06 | 217 | 218 | 213 | 214 | 68,200 | 214 |
2021-04-05 | 218 | 219 | 217 | 217 | 30,400 | 217 |
2021-04-02 | 217 | 219 | 217 | 218 | 58,000 | 218 |
2021-04-01 | 220 | 220 | 216 | 216 | 14,200 | 216 |
2021-03-31 | 217 | 219 | 216 | 216 | 29,400 | 216 |
2021-03-30 | 214 | 218 | 214 | 217 | 35,300 | 217 |
2021-03-29 | 221 | 222 | 215 | 215 | 83,500 | 215 |
2021-03-26 | 218 | 220 | 215 | 218 | 52,400 | 218 |
2021-03-25 | 214 | 219 | 213 | 218 | 115,800 | 218 |
2021-03-24 | 216 | 218 | 213 | 216 | 149,200 | 216 |
2021-03-23 | 225 | 225 | 220 | 220 | 140,000 | 220 |
2021-03-22 | 228 | 228 | 223 | 223 | 118,700 | 223 |
2021-03-19 | 219 | 230 | 219 | 227 | 331,300 | 227 |
2021-03-18 | 222 | 224 | 220 | 220 | 171,300 | 220 |
2021-03-17 | 218 | 221 | 218 | 221 | 76,000 | 221 |
2021-03-16 | 218 | 221 | 217 | 219 | 75,100 | 219 |
2021-03-15 | 215 | 219 | 213 | 218 | 102,000 | 218 |
2021-03-12 | 212 | 215 | 210 | 213 | 115,800 | 213 |
2021-03-11 | 211 | 212 | 209 | 212 | 56,200 | 212 |
2021-03-10 | 207 | 211 | 206 | 210 | 63,600 | 210 |
2021-03-09 | 204 | 207 | 200 | 205 | 62,800 | 205 |
2021-03-08 | 203 | 205 | 200 | 203 | 64,700 | 203 |
2021-03-05 | 203 | 203 | 196 | 201 | 186,900 | 201 |
2021-03-04 | 204 | 204 | 199 | 202 | 193,500 | 202 |
2021-03-03 | 208 | 208 | 203 | 203 | 68,800 | 203 |
2021-03-02 | 210 | 210 | 205 | 206 | 74,300 | 206 |
2021-03-01 | 204 | 210 | 204 | 210 | 75,800 | 210 |
2021-02-26 | 205 | 209 | 202 | 206 | 224,200 | 206 |
2021-02-25 | 214 | 214 | 209 | 210 | 186,700 | 210 |
2021-02-24 | 213 | 215 | 210 | 213 | 216,100 | 213 |
2021-02-22 | 214 | 217 | 214 | 216 | 68,200 | 216 |
2021-02-19 | 215 | 218 | 211 | 213 | 142,500 | 213 |
2021-02-18 | 222 | 222 | 215 | 215 | 249,500 | 215 |
2021-02-17 | 222 | 224 | 220 | 222 | 142,500 | 222 |
2021-02-16 | 226 | 226 | 221 | 223 | 156,600 | 223 |
2021-02-15 | 223 | 226 | 222 | 224 | 309,600 | 224 |
2021-02-12 | 220 | 221 | 216 | 218 | 162,400 | 218 |
2021-02-10 | 222 | 223 | 220 | 221 | 65,100 | 221 |
2021-02-09 | 222 | 223 | 219 | 222 | 148,900 | 222 |
2021-02-08 | 227 | 228 | 218 | 223 | 294,800 | 223 |
2021-02-05 | 230 | 230 | 226 | 228 | 102,600 | 228 |
2021-02-04 | 227 | 231 | 226 | 228 | 124,400 | 228 |
2021-02-03 | 225 | 233 | 225 | 230 | 231,400 | 230 |
2021-02-02 | 221 | 228 | 221 | 226 | 291,800 | 226 |
2021-02-01 | 216 | 223 | 210 | 222 | 523,400 | 222 |
2021-01-29 | 227 | 231 | 210 | 214 | 1,157,700 | 214 |
2021-01-28 | 235 | 235 | 224 | 226 | 1,546,900 | 226 |
2021-01-27 | 240 | 245 | 237 | 243 | 888,400 | 243 |
2021-01-26 | 238 | 240 | 233 | 237 | 312,100 | 237 |
2021-01-25 | 237 | 241 | 235 | 238 | 331,300 | 238 |
2021-01-22 | 228 | 237 | 227 | 233 | 348,000 | 233 |
2021-01-21 | 222 | 227 | 221 | 225 | 166,000 | 225 |
2021-01-20 | 224 | 226 | 221 | 221 | 108,200 | 221 |
2021-01-19 | 220 | 226 | 220 | 225 | 117,000 | 225 |
2021-01-18 | 223 | 226 | 221 | 221 | 139,100 | 221 |
2021-01-15 | 222 | 223 | 218 | 223 | 190,100 | 223 |
2021-01-14 | 226 | 228 | 218 | 222 | 321,600 | 222 |
2021-01-13 | 219 | 227 | 216 | 227 | 292,300 | 227 |
2021-01-12 | 224 | 224 | 217 | 217 | 249,100 | 217 |
2021-01-08 | 225 | 227 | 221 | 222 | 347,600 | 222 |
2021-01-07 | 232 | 232 | 225 | 225 | 210,500 | 225 |
2021-01-06 | 224 | 235 | 224 | 228 | 309,400 | 228 |
2021-01-05 | 229 | 229 | 220 | 225 | 527,700 | 225 |
2021-01-04 | 235 | 235 | 227 | 230 | 359,200 | 230 |
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