2872 (株)セイヒョー 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
2024-02-281,8001,8301,8001,8032,7001,803
2024-02-271,8211,8361,8001,8007,6001,800
2024-02-261,7931,7931,7601,7858,5001,785
2024-02-221,7951,8181,7901,7913,8001,791
2024-02-211,7971,8401,7951,7954,3001,795
2024-02-201,8001,8101,7801,7972,5001,797
2024-02-191,8171,8171,7751,8006,0001,800
2024-02-161,8301,8441,8161,8201,9001,820
2024-02-151,8321,8631,8151,8304,9001,830
2024-02-141,8391,8401,8311,8311,4001,831
2024-02-131,8481,8681,8251,8313,4001,831
2024-02-091,8691,8711,8201,82410,9001,824
2024-02-081,8921,8921,8711,8733,1001,873
2024-02-071,8621,8911,8621,8752,9001,875
2024-02-061,8681,9001,8551,8607,6001,860
2024-02-051,8531,8681,8361,8683,6001,868
2024-02-021,8521,8621,8521,8533,0001,853
2024-02-011,8431,8521,8361,8521,6001,852
2024-01-311,8451,8501,8401,8483,1001,848
2024-01-301,8671,8671,8401,8454,6001,845
2024-01-291,8401,8701,8391,8462,6001,846
2024-01-261,8141,8471,8141,8392,8001,839
2024-01-251,8821,8821,8361,8362,9001,836
2024-01-241,8851,8881,8631,8666,1001,866
2024-01-231,8651,8901,8651,8874,2001,887
2024-01-221,8961,8961,8321,86011,0001,860
2024-01-191,8171,8171,7911,7911,3001,791
2024-01-181,8181,8181,7911,8051,7001,805
2024-01-171,7941,8061,7941,8051,9001,805
2024-01-161,8171,8201,7901,8034,8001,803
2024-01-151,8161,8161,7941,8064,3001,806
2024-01-121,8151,8521,7761,79912,8001,799
2024-01-111,8511,8781,8011,81514,4001,815
2024-01-101,7761,8391,7761,83310,2001,833
2024-01-091,7691,7881,7601,7744,9001,774
2024-01-051,7921,8021,7201,7825,9001,782
2024-01-041,8161,8161,7851,7929,2001,792

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