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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	280	280	276	279	575,100	279
2023-12-28	277	278	276	277	155,400	277
2023-12-27	278	279	276	276	47,300	276
2023-12-26	279	279	276	276	30,900	276
2023-12-25	277	279	276	277	41,200	277
2023-12-22	275	282	275	280	41,300	280
2023-12-21	277	279	276	276	31,400	276
2023-12-20	279	283	278	282	38,700	282
2023-12-19	278	281	278	278	13,800	278
2023-12-18	277	278	276	278	21,800	278
2023-12-15	276	282	276	279	36,100	279
2023-12-14	279	282	275	277	46,400	277
2023-12-13	278	282	271	279	100,400	279
2023-12-12	289	289	279	282	40,700	282
2023-12-11	286	288	284	287	40,000	287
2023-12-08	284	290	282	285	316,700	285
2023-12-07	294	294	287	290	51,200	290
2023-12-06	299	301	294	294	63,200	294
2023-12-05	304	304	298	300	79,100	300
2023-12-04	307	308	301	301	69,000	301
2023-12-01	305	305	300	300	73,500	300
2023-11-30	303	305	301	302	22,800	302
2023-11-29	304	305	301	304	28,400	304
2023-11-28	308	310	304	305	52,800	305
2023-11-27	309	313	308	308	56,900	308
2023-11-24	306	315	305	305	75,700	305
2023-11-22	297	307	297	306	158,700	306
2023-11-21	302	302	296	301	61,200	301
2023-11-20	297	305	297	303	107,700	303
2023-11-17	289	297	289	297	86,200	297
2023-11-16	293	296	289	289	102,100	289
2023-11-15	296	299	289	294	88,900	294
2023-11-14	295	306	295	296	95,300	296
2023-11-13	289	299	289	295	64,800	295
2023-11-10	300	300	288	289	201,400	289
2023-11-09	296	304	296	300	100,600	300
2023-11-08	293	302	293	298	123,000	298
2023-11-07	301	304	293	294	283,000	294
2023-11-06	312	316	304	304	152,400	304
2023-11-02	319	319	311	312	159,400	312
2023-11-01	311	319	307	319	262,300	319
2023-10-31	296	311	293	311	219,500	311
2023-10-30	300	307	293	295	265,600	295
2023-10-27	285	300	285	300	650,700	300
2023-10-26	274	280	273	273	208,200	273
2023-10-25	280	284	277	278	127,000	278
2023-10-24	274	278	269	277	79,600	277
2023-10-23	288	288	274	275	88,200	275
2023-10-20	284	290	279	289	112,900	289
2023-10-19	290	295	284	284	118,400	284
2023-10-18	290	293	277	293	106,400	293
2023-10-17	282	292	280	285	153,100	285
2023-10-16	277	280	270	280	199,900	280
2023-10-13	280	280	275	278	88,400	278
2023-10-12	277	283	274	283	45,900	283
2023-10-11	281	282	276	278	68,100	278
2023-10-10	278	285	276	281	120,500	281
2023-10-06	281	281	274	274	101,400	274
2023-10-05	275	281	273	280	126,300	280
2023-10-04	288	290	270	274	403,100	274
2023-10-03	302	302	294	294	111,300	294
2023-10-02	296	306	296	299	129,900	299
2023-09-29	308	308	294	295	161,300	295
2023-09-28	302	313	300	309	254,100	309
2023-09-27	305	305	296	300	256,200	300
2023-09-26	293	302	293	300	235,900	300
2023-09-25	284	295	283	293	213,600	293
2023-09-22	283	287	280	285	60,100	285
2023-09-21	282	287	282	283	40,600	283
2023-09-20	284	286	279	281	92,900	281
2023-09-19	295	295	285	286	82,700	286
2023-09-15	274	291	274	287	436,600	287
2023-09-14	271	273	270	272	65,400	272
2023-09-13	271	272	267	271	102,200	271
2023-09-12	266	270	266	270	59,900	270
2023-09-11	274	274	264	265	93,800	265
2023-09-08	276	276	268	270	145,900	270
2023-09-07	261	272	260	272	498,000	272
2023-09-06	261	263	261	262	17,100	262
2023-09-05	263	264	260	262	64,400	262
2023-09-04	261	267	261	265	148,400	265
2023-09-01	256	263	255	261	179,600	261
2023-08-31	257	257	255	255	41,200	255
2023-08-30	256	257	255	256	14,000	256
2023-08-29	259	259	255	255	49,900	255
2023-08-28	254	260	254	257	175,900	257
2023-08-25	251	254	251	252	72,400	252
2023-08-24	250	254	249	252	229,800	252
2023-08-23	244	250	244	250	95,100	250
2023-08-22	243	245	243	244	81,300	244
2023-08-21	246	246	243	243	48,600	243
2023-08-18	242	245	241	244	95,300	244
2023-08-17	246	248	241	243	165,500	243
2023-08-16	246	248	246	247	146,200	247
2023-08-15	248	249	248	248	62,800	248
2023-08-14	249	249	248	248	34,800	248
2023-08-10	249	250	249	249	53,600	249
2023-08-09	250	250	248	249	83,700	249
2023-08-08	249	250	248	250	65,300	250
2023-08-07	249	251	247	249	62,800	249
2023-08-04	247	249	247	249	79,900	249
2023-08-03	247	249	245	247	108,000	247
2023-08-02	246	249	246	247	191,700	247
2023-08-01	248	249	246	247	99,900	247
2023-07-31	253	253	248	248	151,600	248
2023-07-28	253	253	248	250	285,500	250
2023-07-27	251	254	250	252	98,300	252
2023-07-26	250	252	250	250	45,800	250
2023-07-25	252	252	250	250	41,800	250
2023-07-24	250	252	250	250	43,800	250
2023-07-21	248	250	247	248	44,700	248
2023-07-20	250	250	247	249	19,800	249
2023-07-19	246	250	246	250	62,700	250
2023-07-18	245	247	245	247	12,000	247
2023-07-14	247	247	245	245	65,900	245
2023-07-13	246	248	245	245	36,700	245
2023-07-12	248	248	244	246	44,600	246
2023-07-11	248	248	245	245	97,400	245
2023-07-10	247	249	247	248	13,300	248
2023-07-07	244	247	244	246	20,400	246
2023-07-06	250	250	246	246	34,400	246
2023-07-05	251	251	249	250	101,100	250
2023-07-04	250	252	249	250	20,300	250
2023-07-03	249	250	249	250	38,300	250
2023-06-30	250	251	248	248	27,100	248
2023-06-29	247	250	247	249	18,300	249
2023-06-28	247	247	245	247	15,500	247
2023-06-27	246	247	244	245	18,000	245
2023-06-26	248	249	245	245	248,100	245
2023-06-23	250	251	248	248	48,900	248
2023-06-22	253	253	249	249	62,400	249
2023-06-21	250	254	250	252	105,700	252
2023-06-20	245	251	245	250	76,300	250
2023-06-19	247	248	245	245	35,900	245
2023-06-16	243	249	241	247	116,400	247
2023-06-15	239	243	239	242	70,700	242
2023-06-14	239	241	237	241	71,800	241
2023-06-13	239	239	236	237	45,200	237
2023-06-12	232	240	232	237	35,600	237
2023-06-09	231	234	231	234	31,500	234
2023-06-08	235	235	230	231	38,700	231
2023-06-07	234	236	232	234	42,100	234
2023-06-06	231	234	231	233	134,700	233
2023-06-05	236	236	230	233	52,800	233
2023-06-02	233	236	232	235	57,100	235
2023-06-01	237	237	232	233	37,100	233
2023-05-31	239	239	232	235	62,100	235
2023-05-30	237	239	235	239	70,500	239
2023-05-29	240	241	239	239	57,400	239
2023-05-26	242	243	241	241	11,000	241
2023-05-25	241	243	240	243	52,700	243
2023-05-24	242	243	239	241	30,200	241
2023-05-23	244	244	239	242	98,700	242
2023-05-22	242	244	241	244	53,400	244
2023-05-19	239	242	239	242	52,000	242
2023-05-18	240	241	238	239	71,400	239
2023-05-17	238	242	236	242	85,200	242
2023-05-16	235	238	232	238	74,400	238
2023-05-15	235	235	231	234	175,400	234
2023-05-12	239	240	238	238	119,800	238
2023-05-11	239	245	238	241	210,000	241
2023-05-10	249	251	247	250	103,300	250
2023-05-09	248	248	246	248	34,500	248
2023-05-08	252	252	247	248	40,600	248
2023-05-02	246	249	245	248	40,700	248
2023-05-01	250	250	246	246	54,300	246
2023-04-28	245	250	244	249	70,200	249
2023-04-27	245	246	244	245	22,900	245
2023-04-26	246	246	243	245	38,300	245
2023-04-25	248	249	247	249	40,500	249
2023-04-24	244	248	241	248	90,800	248
2023-04-21	244	245	240	243	106,100	243
2023-04-20	242	244	241	244	37,200	244
2023-04-19	239	242	239	240	27,700	240
2023-04-18	239	241	237	240	64,500	240
2023-04-17	240	240	236	239	117,700	239
2023-04-14	242	242	240	240	19,300	240
2023-04-13	241	242	240	241	61,400	241
2023-04-12	243	243	241	243	23,200	243
2023-04-11	241	243	241	242	46,900	242
2023-04-10	241	242	240	241	50,200	241
2023-04-07	241	242	240	241	31,200	241
2023-04-06	241	242	240	241	54,000	241
2023-04-05	242	244	242	242	87,600	242
2023-04-04	244	244	242	244	53,300	244
2023-04-03	244	244	241	243	96,400	243
2023-03-31	244	244	239	243	168,600	243
2023-03-30	241	245	241	244	56,800	244
2023-03-29	241	245	241	243	35,700	243
2023-03-28	244	246	242	242	39,400	242
2023-03-27	245	246	243	244	50,300	244
2023-03-24	246	246	241	246	31,200	246
2023-03-23	243	246	242	246	36,300	246
2023-03-22	244	245	240	243	20,800	243
2023-03-20	246	247	240	241	99,900	241
2023-03-17	245	246	244	246	68,600	246
2023-03-16	244	247	242	244	58,500	244
2023-03-15	246	248	245	248	27,600	248
2023-03-14	247	251	243	248	90,600	248
2023-03-13	252	255	246	247	112,800	247
2023-03-10	250	255	249	255	92,000	255
2023-03-09	249	252	249	250	62,400	250
2023-03-08	248	251	248	249	47,900	249
2023-03-07	250	251	249	249	53,600	249
2023-03-06	247	252	247	247	100,000	247
2023-03-03	247	250	246	247	58,100	247
2023-03-02	245	251	245	246	77,000	246
2023-03-01	245	250	243	247	125,700	247
2023-02-28	248	249	242	242	93,000	242
2023-02-27	255	255	248	248	53,300	248
2023-02-24	255	257	253	253	57,700	253
2023-02-22	255	255	252	254	40,000	254
2023-02-21	253	256	252	256	43,500	256
2023-02-20	252	253	251	253	72,600	253
2023-02-17	248	250	246	250	85,300	250
2023-02-16	247	251	246	250	86,200	250
2023-02-15	241	248	241	247	78,700	247
2023-02-14	243	245	240	241	70,200	241
2023-02-13	250	250	243	243	54,600	243
2023-02-10	248	250	247	248	58,100	248
2023-02-09	248	250	247	247	52,000	247
2023-02-08	249	251	248	249	16,200	249
2023-02-07	252	252	248	248	80,900	248
2023-02-06	252	257	252	252	126,400	252
2023-02-03	253	254	250	250	54,500	250
2023-02-02	251	257	249	255	174,600	255
2023-02-01	243	253	243	252	281,800	252
2023-01-31	243	245	238	241	217,700	241
2023-01-30	238	251	237	240	804,000	240
2023-01-27	236	236	231	231	156,300	231
2023-01-26	236	237	235	236	30,300	236
2023-01-25	237	237	230	237	108,800	237
2023-01-24	235	238	233	237	53,500	237
2023-01-23	236	236	234	234	52,900	234
2023-01-20	236	237	232	237	92,700	237
2023-01-19	233	235	230	231	55,800	231
2023-01-18	229	233	229	233	33,500	233
2023-01-17	231	231	227	228	33,800	228
2023-01-16	232	232	228	228	114,000	228
2023-01-13	233	234	228	232	45,000	232
2023-01-12	236	236	222	233	170,700	233
2023-01-11	237	238	234	236	78,400	236
2023-01-10	238	238	233	237	39,400	237
2023-01-06	233	236	232	232	59,600	232
2023-01-05	228	243	227	237	262,800	237
2023-01-04	223	230	223	228	83,300	228

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31