4293 (株)セプテーニ・ホールディングス 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 | 357 | 362 | 352 | 358 | 647,200 | 358 |
| 2025-04-03 | 358 | 365 | 356 | 365 | 374,500 | 365 |
| 2025-04-02 | 368 | 368 | 360 | 366 | 302,700 | 366 |
| 2025-04-01 | 363 | 369 | 362 | 365 | 207,500 | 365 |
| 2025-03-31 | 373 | 373 | 362 | 362 | 389,400 | 362 |
| 2025-03-28 | 370 | 378 | 367 | 374 | 547,400 | 374 |
| 2025-03-27 | 370 | 375 | 369 | 374 | 416,300 | 374 |
| 2025-03-26 | 367 | 371 | 364 | 369 | 841,400 | 369 |
| 2025-03-25 | 370 | 370 | 362 | 366 | 349,200 | 366 |
| 2025-03-24 | 369 | 370 | 364 | 365 | 408,100 | 365 |
| 2025-03-21 | 370 | 373 | 361 | 364 | 613,800 | 364 |
| 2025-03-19 | 365 | 372 | 355 | 359 | 1,161,100 | 359 |
| 2025-03-18 | 345 | 349 | 343 | 346 | 307,600 | 346 |
| 2025-03-17 | 341 | 345 | 341 | 342 | 321,000 | 342 |
| 2025-03-14 | 341 | 342 | 338 | 340 | 223,300 | 340 |
| 2025-03-13 | 338 | 343 | 337 | 343 | 313,000 | 343 |
| 2025-03-12 | 331 | 344 | 331 | 338 | 445,100 | 338 |
| 2025-03-11 | 331 | 332 | 323 | 330 | 524,400 | 330 |
| 2025-03-10 | 335 | 338 | 332 | 333 | 368,600 | 333 |
| 2025-03-07 | 333 | 335 | 329 | 335 | 430,600 | 335 |
| 2025-03-06 | 332 | 333 | 329 | 333 | 470,800 | 333 |
| 2025-03-05 | 330 | 332 | 328 | 328 | 592,300 | 328 |
| 2025-03-04 | 338 | 338 | 329 | 334 | 572,200 | 334 |
| 2025-03-03 | 337 | 340 | 333 | 338 | 349,800 | 338 |
| 2025-02-28 | 341 | 346 | 336 | 336 | 724,500 | 336 |
| 2025-02-27 | 347 | 348 | 343 | 346 | 205,500 | 346 |
| 2025-02-26 | 353 | 354 | 343 | 348 | 537,100 | 348 |
| 2025-02-25 | 353 | 358 | 352 | 358 | 383,900 | 358 |
| 2025-02-21 | 354 | 356 | 350 | 351 | 415,400 | 351 |
| 2025-02-20 | 358 | 360 | 355 | 358 | 272,000 | 358 |
| 2025-02-19 | 361 | 364 | 356 | 358 | 451,300 | 358 |
| 2025-02-18 | 365 | 368 | 361 | 366 | 432,100 | 366 |
| 2025-02-17 | 371 | 373 | 362 | 363 | 636,700 | 363 |
| 2025-02-14 | 376 | 378 | 372 | 373 | 662,800 | 373 |
| 2025-02-13 | 394 | 396 | 375 | 379 | 1,560,000 | 379 |
| 2025-02-12 | 406 | 406 | 396 | 396 | 657,100 | 396 |
| 2025-02-10 | 403 | 405 | 401 | 405 | 281,000 | 405 |
| 2025-02-07 | 405 | 407 | 402 | 403 | 283,400 | 403 |
| 2025-02-06 | 399 | 407 | 398 | 404 | 508,700 | 404 |
| 2025-02-05 | 399 | 400 | 396 | 396 | 258,500 | 396 |
| 2025-02-04 | 399 | 401 | 395 | 396 | 405,000 | 396 |
| 2025-02-03 | 399 | 400 | 395 | 396 | 375,400 | 396 |
| 2025-01-31 | 404 | 404 | 399 | 399 | 365,200 | 399 |
| 2025-01-30 | 404 | 406 | 401 | 403 | 393,900 | 403 |
| 2025-01-29 | 400 | 406 | 400 | 401 | 438,900 | 401 |
| 2025-01-28 | 396 | 403 | 394 | 401 | 492,400 | 401 |
| 2025-01-27 | 392 | 396 | 390 | 392 | 355,900 | 392 |
| 2025-01-24 | 386 | 391 | 383 | 390 | 646,500 | 390 |
| 2025-01-23 | 389 | 391 | 385 | 385 | 412,700 | 385 |
| 2025-01-22 | 388 | 391 | 387 | 388 | 636,200 | 388 |
| 2025-01-21 | 383 | 386 | 378 | 383 | 537,700 | 383 |
| 2025-01-20 | 383 | 384 | 380 | 381 | 484,300 | 381 |
| 2025-01-17 | 387 | 389 | 383 | 385 | 668,200 | 385 |
| 2025-01-16 | 382 | 388 | 380 | 382 | 866,300 | 382 |
| 2025-01-15 | 374 | 377 | 371 | 376 | 664,900 | 376 |
| 2025-01-14 | 381 | 382 | 371 | 371 | 876,900 | 371 |
| 2025-01-10 | 388 | 390 | 380 | 380 | 710,000 | 380 |
| 2025-01-09 | 389 | 394 | 387 | 394 | 736,900 | 394 |
| 2025-01-08 | 393 | 397 | 388 | 388 | 978,700 | 388 |
| 2025-01-07 | 394 | 396 | 390 | 393 | 965,300 | 393 |
| 2025-01-06 | 396 | 396 | 382 | 394 | 1,726,900 | 394 |
分割・併合履歴 ： [2016-09-28]1株→5株 [2013-09-26]1株→200株 [2005-03-28]1株→2株 [2003-09-25]1株→2株 [2002-05-28]1株→3株