2872 (株)セイヒョー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,264 | 2,264 | 2,135 | 2,253 | 4,000 | 2,253 |
| 2025-04-03 | 2,255 | 2,300 | 2,210 | 2,275 | 2,300 | 2,275 |
| 2025-04-02 | 2,280 | 2,330 | 2,276 | 2,330 | 700 | 2,330 |
| 2025-04-01 | 2,326 | 2,390 | 2,292 | 2,292 | 3,000 | 2,292 |
| 2025-03-31 | 2,339 | 2,339 | 2,300 | 2,310 | 2,900 | 2,310 |
| 2025-03-28 | 2,314 | 2,350 | 2,299 | 2,350 | 3,600 | 2,350 |
| 2025-03-27 | 2,310 | 2,347 | 2,296 | 2,314 | 2,700 | 2,314 |
| 2025-03-26 | 2,250 | 2,325 | 2,220 | 2,308 | 3,900 | 2,308 |
| 2025-03-25 | 2,340 | 2,340 | 2,262 | 2,262 | 2,400 | 2,262 |
| 2025-03-24 | 2,405 | 2,410 | 2,335 | 2,340 | 3,400 | 2,340 |
| 2025-03-21 | 2,393 | 2,404 | 2,381 | 2,404 | 4,000 | 2,404 |
| 2025-03-19 | 2,346 | 2,400 | 2,346 | 2,380 | 5,100 | 2,380 |
| 2025-03-18 | 2,297 | 2,345 | 2,293 | 2,345 | 5,000 | 2,345 |
| 2025-03-17 | 2,300 | 2,308 | 2,270 | 2,292 | 5,700 | 2,292 |
| 2025-03-14 | 2,278 | 2,285 | 2,271 | 2,285 | 2,600 | 2,285 |
| 2025-03-13 | 2,267 | 2,285 | 2,251 | 2,269 | 3,100 | 2,269 |
| 2025-03-12 | 2,245 | 2,260 | 2,245 | 2,250 | 1,300 | 2,250 |
| 2025-03-11 | 2,242 | 2,261 | 2,227 | 2,245 | 1,200 | 2,245 |
| 2025-03-10 | 2,221 | 2,300 | 2,221 | 2,243 | 4,100 | 2,243 |
| 2025-03-07 | 2,162 | 2,236 | 2,160 | 2,221 | 4,800 | 2,221 |
| 2025-03-06 | 2,150 | 2,156 | 2,139 | 2,156 | 800 | 2,156 |
| 2025-03-05 | 2,149 | 2,149 | 2,135 | 2,149 | 600 | 2,149 |
| 2025-03-04 | 2,146 | 2,146 | 2,126 | 2,131 | 800 | 2,131 |
| 2025-03-03 | 2,108 | 2,135 | 2,099 | 2,135 | 2,500 | 2,135 |
| 2025-02-28 | 2,126 | 2,126 | 2,106 | 2,108 | 900 | 2,108 |
| 2025-02-27 | 2,144 | 2,178 | 2,098 | 2,176 | 1,900 | 2,176 |
| 2025-02-26 | 2,145 | 2,189 | 2,111 | 2,178 | 2,000 | 2,178 |
| 2025-02-25 | 2,195 | 2,200 | 2,145 | 2,145 | 3,500 | 2,145 |
| 2025-02-21 | 2,128 | 2,198 | 2,128 | 2,198 | 2,100 | 2,198 |
| 2025-02-20 | 2,139 | 2,149 | 2,123 | 2,131 | 2,800 | 2,131 |
| 2025-02-19 | 2,100 | 2,125 | 2,100 | 2,125 | 1,300 | 2,125 |
| 2025-02-18 | 2,130 | 2,132 | 2,100 | 2,100 | 2,100 | 2,100 |
| 2025-02-17 | 2,058 | 2,140 | 2,058 | 2,110 | 5,000 | 2,110 |
| 2025-02-14 | 2,050 | 2,085 | 2,050 | 2,058 | 1,000 | 2,058 |
| 2025-02-13 | 2,030 | 2,088 | 2,030 | 2,088 | 2,500 | 2,088 |
| 2025-02-12 | 2,003 | 2,027 | 2,003 | 2,026 | 1,600 | 2,026 |
| 2025-02-10 | 2,018 | 2,018 | 2,000 | 2,000 | 600 | 2,000 |
| 2025-02-07 | 2,005 | 2,016 | 2,005 | 2,016 | 1,400 | 2,016 |
| 2025-02-06 | 2,001 | 2,005 | 1,995 | 2,005 | 1,800 | 2,005 |
| 2025-02-05 | 2,005 | 2,005 | 2,000 | 2,001 | 500 | 2,001 |
| 2025-02-04 | 2,010 | 2,013 | 2,005 | 2,006 | 1,200 | 2,006 |
| 2025-02-03 | 2,009 | 2,009 | 1,999 | 2,009 | 1,200 | 2,009 |
| 2025-01-31 | 1,994 | 2,009 | 1,994 | 2,009 | 1,600 | 2,009 |
| 2025-01-30 | 1,995 | 2,000 | 1,995 | 1,995 | 600 | 1,995 |
| 2025-01-29 | 2,005 | 2,005 | 1,992 | 1,994 | 500 | 1,994 |
| 2025-01-28 | 2,015 | 2,015 | 2,005 | 2,005 | 500 | 2,005 |
| 2025-01-27 | 1,980 | 2,029 | 1,980 | 1,995 | 900 | 1,995 |
| 2025-01-24 | 1,959 | 1,970 | 1,930 | 1,960 | 2,900 | 1,960 |
| 2025-01-23 | 2,001 | 2,010 | 1,975 | 1,975 | 3,200 | 1,975 |
| 2025-01-22 | 2,015 | 2,029 | 2,007 | 2,007 | 1,500 | 2,007 |
| 2025-01-21 | 2,009 | 2,049 | 2,009 | 2,015 | 1,400 | 2,015 |
| 2025-01-20 | 2,095 | 2,115 | 2,000 | 2,009 | 6,100 | 2,009 |
| 2025-01-17 | 2,115 | 2,117 | 2,088 | 2,092 | 4,300 | 2,092 |
| 2025-01-16 | 2,119 | 2,120 | 2,108 | 2,118 | 1,800 | 2,118 |
| 2025-01-15 | 2,130 | 2,130 | 2,080 | 2,120 | 9,200 | 2,120 |
| 2025-01-14 | 2,042 | 2,050 | 1,985 | 2,050 | 16,800 | 2,050 |
| 2025-01-10 | 2,024 | 2,050 | 1,998 | 2,002 | 6,400 | 2,002 |
| 2025-01-09 | 2,002 | 2,024 | 2,002 | 2,023 | 2,200 | 2,023 |
| 2025-01-08 | 2,023 | 2,023 | 1,984 | 2,002 | 2,900 | 2,002 |
| 2025-01-07 | 1,998 | 2,017 | 1,973 | 2,008 | 4,700 | 2,008 |
| 2025-01-06 | 1,936 | 1,958 | 1,930 | 1,958 | 3,500 | 1,958 |
分割・併合履歴 ： [2023-02-27]1株→3株 [2017-08-29]1株→0.1株 [2001-04-23]1株→0.966株 [2001-02-23]1株→1.426株