4293 (株)セプテーニ・ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 440 | 453 | 437 | 453 | 1,158,900 | 453 |
| 2024-11-20 | 430 | 437 | 428 | 437 | 757,000 | 437 |
| 2024-11-19 | 427 | 435 | 427 | 429 | 755,500 | 429 |
| 2024-11-18 | 423 | 431 | 421 | 427 | 745,800 | 427 |
| 2024-11-15 | 424 | 428 | 421 | 427 | 819,300 | 427 |
| 2024-11-14 | 429 | 431 | 420 | 420 | 1,064,700 | 420 |
| 2024-11-13 | 424 | 434 | 423 | 429 | 782,000 | 429 |
| 2024-11-12 | 421 | 429 | 420 | 424 | 773,200 | 424 |
| 2024-11-11 | 418 | 424 | 415 | 422 | 1,037,200 | 422 |
| 2024-11-08 | 430 | 431 | 415 | 418 | 3,374,400 | 418 |
| 2024-11-07 | 441 | 446 | 437 | 440 | 843,200 | 440 |
| 2024-11-06 | 435 | 442 | 433 | 437 | 636,100 | 437 |
| 2024-11-05 | 439 | 440 | 435 | 439 | 447,300 | 439 |
| 2024-11-01 | 445 | 450 | 440 | 440 | 660,700 | 440 |
| 2024-10-31 | 449 | 450 | 444 | 448 | 442,100 | 448 |
| 2024-10-30 | 452 | 453 | 447 | 450 | 501,100 | 450 |
| 2024-10-29 | 445 | 452 | 444 | 449 | 507,400 | 449 |
| 2024-10-28 | 430 | 445 | 430 | 444 | 671,900 | 444 |
| 2024-10-25 | 437 | 438 | 428 | 429 | 1,001,100 | 429 |
| 2024-10-24 | 435 | 440 | 431 | 437 | 719,200 | 437 |
| 2024-10-23 | 443 | 447 | 435 | 436 | 1,770,100 | 436 |
| 2024-10-22 | 457 | 458 | 448 | 449 | 976,700 | 449 |
| 2024-10-21 | 452 | 464 | 451 | 459 | 798,100 | 459 |
| 2024-10-18 | 451 | 459 | 449 | 451 | 900,600 | 451 |
| 2024-10-17 | 457 | 458 | 450 | 453 | 1,002,800 | 453 |
| 2024-10-16 | 457 | 467 | 455 | 456 | 839,400 | 456 |
| 2024-10-15 | 455 | 463 | 454 | 462 | 567,100 | 462 |
| 2024-10-11 | 453 | 458 | 452 | 455 | 436,600 | 455 |
| 2024-10-10 | 454 | 457 | 446 | 454 | 1,044,600 | 454 |
| 2024-10-09 | 449 | 456 | 448 | 456 | 578,900 | 456 |
| 2024-10-08 | 452 | 454 | 445 | 449 | 1,053,300 | 449 |
| 2024-10-07 | 453 | 456 | 451 | 452 | 867,100 | 452 |
| 2024-10-04 | 463 | 465 | 451 | 451 | 1,585,500 | 451 |
| 2024-10-03 | 470 | 474 | 465 | 468 | 748,100 | 468 |
| 2024-10-02 | 464 | 469 | 459 | 465 | 1,515,800 | 465 |
| 2024-10-01 | 474 | 480 | 468 | 471 | 927,700 | 471 |
| 2024-09-30 | 460 | 468 | 458 | 467 | 877,800 | 467 |
| 2024-09-27 | 463 | 477 | 463 | 470 | 939,000 | 470 |
| 2024-09-26 | 451 | 463 | 451 | 461 | 920,700 | 461 |
| 2024-09-25 | 457 | 467 | 449 | 449 | 1,019,700 | 449 |
| 2024-09-24 | 456 | 458 | 452 | 454 | 463,700 | 454 |
| 2024-09-20 | 456 | 460 | 453 | 455 | 986,700 | 455 |
| 2024-09-19 | 444 | 458 | 443 | 453 | 890,000 | 453 |
| 2024-09-18 | 440 | 447 | 435 | 440 | 694,400 | 440 |
| 2024-09-17 | 443 | 446 | 437 | 442 | 468,300 | 442 |
| 2024-09-13 | 451 | 451 | 441 | 442 | 570,600 | 442 |
| 2024-09-12 | 439 | 453 | 436 | 452 | 1,321,800 | 452 |
| 2024-09-11 | 434 | 442 | 429 | 431 | 694,800 | 431 |
| 2024-09-10 | 434 | 438 | 430 | 431 | 486,300 | 431 |
| 2024-09-09 | 425 | 434 | 423 | 433 | 802,900 | 433 |
| 2024-09-06 | 435 | 440 | 429 | 433 | 553,100 | 433 |
| 2024-09-05 | 425 | 441 | 424 | 441 | 768,200 | 441 |
| 2024-09-04 | 435 | 443 | 426 | 426 | 1,299,800 | 426 |
| 2024-09-03 | 440 | 451 | 440 | 448 | 675,100 | 448 |
| 2024-09-02 | 455 | 455 | 437 | 440 | 1,871,300 | 440 |
| 2024-08-30 | 444 | 455 | 443 | 455 | 1,015,900 | 455 |
| 2024-08-29 | 439 | 446 | 436 | 441 | 628,800 | 441 |
| 2024-08-28 | 440 | 444 | 434 | 443 | 564,300 | 443 |
| 2024-08-27 | 425 | 439 | 422 | 437 | 798,700 | 437 |
| 2024-08-26 | 434 | 434 | 424 | 428 | 847,300 | 428 |
| 2024-08-23 | 434 | 440 | 425 | 435 | 955,300 | 435 |
| 2024-08-22 | 424 | 437 | 421 | 437 | 763,400 | 437 |
| 2024-08-21 | 426 | 436 | 424 | 425 | 1,211,400 | 425 |
| 2024-08-20 | 415 | 429 | 412 | 429 | 1,058,900 | 429 |
| 2024-08-19 | 416 | 424 | 410 | 410 | 978,100 | 410 |
| 2024-08-16 | 416 | 421 | 408 | 418 | 1,106,100 | 418 |
| 2024-08-15 | 413 | 416 | 408 | 411 | 1,069,200 | 411 |
| 2024-08-14 | 407 | 419 | 405 | 417 | 1,050,600 | 417 |
| 2024-08-13 | 400 | 410 | 396 | 408 | 1,203,800 | 408 |
| 2024-08-09 | 397 | 400 | 389 | 394 | 1,530,700 | 394 |
| 2024-08-08 | 395 | 400 | 388 | 390 | 1,621,300 | 390 |
| 2024-08-07 | 424 | 424 | 389 | 391 | 5,413,800 | 391 |
| 2024-08-06 | 336 | 352 | 330 | 344 | 482,200 | 344 |
| 2024-08-05 | 349 | 355 | 325 | 328 | 1,138,100 | 328 |
| 2024-08-02 | 362 | 370 | 361 | 365 | 486,300 | 365 |
| 2024-08-01 | 378 | 379 | 370 | 374 | 296,700 | 374 |
| 2024-07-31 | 375 | 380 | 375 | 379 | 205,400 | 379 |
| 2024-07-30 | 381 | 383 | 374 | 381 | 254,000 | 381 |
| 2024-07-29 | 385 | 385 | 376 | 384 | 416,800 | 384 |
| 2024-07-26 | 385 | 388 | 381 | 381 | 461,800 | 381 |
| 2024-07-25 | 368 | 384 | 366 | 382 | 782,200 | 382 |
| 2024-07-24 | 377 | 385 | 373 | 375 | 476,200 | 375 |
| 2024-07-23 | 370 | 378 | 370 | 375 | 299,400 | 375 |
| 2024-07-22 | 379 | 381 | 367 | 369 | 434,200 | 369 |
| 2024-07-19 | 371 | 382 | 371 | 376 | 556,500 | 376 |
| 2024-07-18 | 375 | 382 | 362 | 376 | 1,696,400 | 376 |
| 2024-07-17 | 354 | 360 | 352 | 359 | 296,400 | 359 |
| 2024-07-16 | 352 | 362 | 352 | 354 | 352,500 | 354 |
| 2024-07-12 | 347 | 354 | 346 | 354 | 489,100 | 354 |
| 2024-07-11 | 348 | 349 | 337 | 347 | 899,000 | 347 |
| 2024-07-10 | 348 | 351 | 342 | 346 | 407,500 | 346 |
| 2024-07-09 | 350 | 353 | 348 | 352 | 339,400 | 352 |
| 2024-07-08 | 360 | 360 | 347 | 352 | 604,300 | 352 |
| 2024-07-05 | 367 | 368 | 357 | 363 | 1,254,900 | 363 |
| 2024-07-04 | 373 | 373 | 369 | 369 | 241,100 | 369 |
| 2024-07-03 | 377 | 377 | 373 | 374 | 159,300 | 374 |
| 2024-07-02 | 374 | 377 | 371 | 377 | 320,900 | 377 |
| 2024-07-01 | 370 | 375 | 367 | 373 | 449,100 | 373 |
| 2024-06-28 | 368 | 373 | 366 | 370 | 191,500 | 370 |
| 2024-06-27 | 358 | 370 | 354 | 368 | 446,300 | 368 |
| 2024-06-26 | 355 | 362 | 353 | 360 | 497,300 | 360 |
| 2024-06-25 | 353 | 356 | 346 | 354 | 362,200 | 354 |
| 2024-06-24 | 352 | 354 | 346 | 349 | 203,100 | 349 |
| 2024-06-21 | 350 | 354 | 349 | 349 | 258,200 | 349 |
| 2024-06-20 | 346 | 355 | 346 | 350 | 260,800 | 350 |
| 2024-06-19 | 355 | 360 | 352 | 352 | 271,700 | 352 |
| 2024-06-18 | 351 | 355 | 350 | 351 | 298,900 | 351 |
| 2024-06-17 | 347 | 350 | 341 | 347 | 209,900 | 347 |
| 2024-06-14 | 353 | 355 | 344 | 347 | 253,900 | 347 |
| 2024-06-13 | 351 | 357 | 349 | 353 | 206,200 | 353 |
| 2024-06-12 | 360 | 364 | 355 | 356 | 207,800 | 356 |
| 2024-06-11 | 360 | 360 | 354 | 355 | 235,500 | 355 |
| 2024-06-10 | 348 | 358 | 348 | 358 | 221,600 | 358 |
| 2024-06-07 | 352 | 352 | 343 | 349 | 186,400 | 349 |
| 2024-06-06 | 362 | 368 | 347 | 350 | 929,200 | 350 |
| 2024-06-05 | 370 | 376 | 365 | 365 | 239,100 | 365 |
| 2024-06-04 | 363 | 374 | 360 | 370 | 431,800 | 370 |
| 2024-06-03 | 372 | 378 | 366 | 367 | 398,500 | 367 |
| 2024-05-31 | 379 | 379 | 373 | 374 | 273,500 | 374 |
| 2024-05-30 | 368 | 381 | 368 | 379 | 339,300 | 379 |
| 2024-05-29 | 381 | 383 | 370 | 372 | 224,600 | 372 |
| 2024-05-28 | 372 | 385 | 370 | 383 | 283,100 | 383 |
| 2024-05-27 | 384 | 384 | 359 | 378 | 1,085,000 | 378 |
| 2024-05-24 | 430 | 432 | 389 | 390 | 1,110,000 | 390 |
| 2024-05-23 | 419 | 425 | 411 | 422 | 825,500 | 422 |
| 2024-05-22 | 417 | 421 | 405 | 414 | 745,800 | 414 |
| 2024-05-21 | 429 | 434 | 417 | 421 | 332,600 | 421 |
| 2024-05-20 | 416 | 437 | 413 | 428 | 457,900 | 428 |
| 2024-05-17 | 416 | 422 | 415 | 416 | 162,500 | 416 |
| 2024-05-16 | 427 | 434 | 416 | 419 | 315,600 | 419 |
| 2024-05-15 | 423 | 435 | 423 | 428 | 745,100 | 428 |
| 2024-05-14 | 406 | 419 | 405 | 419 | 651,300 | 419 |
| 2024-05-13 | 404 | 411 | 397 | 402 | 705,900 | 402 |
| 2024-05-10 | 414 | 430 | 404 | 405 | 1,884,600 | 405 |
| 2024-05-09 | 462 | 462 | 454 | 459 | 425,300 | 459 |
| 2024-05-08 | 467 | 473 | 464 | 464 | 217,700 | 464 |
| 2024-05-07 | 467 | 468 | 461 | 465 | 156,300 | 465 |
| 2024-05-02 | 465 | 471 | 463 | 465 | 224,200 | 465 |
| 2024-05-01 | 456 | 464 | 455 | 463 | 255,700 | 463 |
| 2024-04-30 | 453 | 460 | 447 | 460 | 260,800 | 460 |
| 2024-04-26 | 437 | 450 | 432 | 445 | 223,100 | 445 |
| 2024-04-25 | 438 | 439 | 430 | 437 | 236,600 | 437 |
| 2024-04-24 | 435 | 437 | 432 | 435 | 132,800 | 435 |
| 2024-04-23 | 434 | 437 | 426 | 435 | 195,400 | 435 |
| 2024-04-22 | 435 | 435 | 429 | 432 | 189,300 | 432 |
| 2024-04-19 | 437 | 440 | 420 | 427 | 371,500 | 427 |
| 2024-04-18 | 434 | 444 | 433 | 440 | 188,900 | 440 |
| 2024-04-17 | 450 | 452 | 437 | 437 | 297,900 | 437 |
| 2024-04-16 | 465 | 468 | 450 | 452 | 339,100 | 452 |
| 2024-04-15 | 472 | 477 | 466 | 468 | 168,300 | 468 |
| 2024-04-12 | 479 | 482 | 476 | 477 | 107,500 | 477 |
| 2024-04-11 | 476 | 482 | 471 | 477 | 208,400 | 477 |
| 2024-04-10 | 472 | 480 | 472 | 479 | 217,600 | 479 |
| 2024-04-09 | 478 | 478 | 472 | 477 | 128,800 | 477 |
| 2024-04-08 | 473 | 479 | 473 | 477 | 227,800 | 477 |
| 2024-04-05 | 464 | 473 | 461 | 472 | 246,700 | 472 |
| 2024-04-04 | 466 | 472 | 463 | 471 | 211,000 | 471 |
| 2024-04-03 | 455 | 461 | 452 | 459 | 288,900 | 459 |
| 2024-04-02 | 466 | 466 | 456 | 457 | 195,700 | 457 |
| 2024-04-01 | 468 | 475 | 468 | 469 | 264,600 | 469 |
| 2024-03-29 | 460 | 471 | 460 | 465 | 170,600 | 465 |
| 2024-03-28 | 459 | 463 | 457 | 460 | 201,100 | 460 |
| 2024-03-27 | 467 | 467 | 458 | 459 | 260,200 | 459 |
| 2024-03-26 | 471 | 471 | 462 | 466 | 349,500 | 466 |
| 2024-03-25 | 480 | 480 | 472 | 473 | 366,500 | 473 |
| 2024-03-22 | 470 | 476 | 467 | 475 | 365,300 | 475 |
| 2024-03-21 | 474 | 479 | 471 | 471 | 379,200 | 471 |
| 2024-03-19 | 466 | 477 | 465 | 476 | 376,800 | 476 |
| 2024-03-18 | 462 | 467 | 460 | 466 | 255,500 | 466 |
| 2024-03-15 | 461 | 462 | 452 | 454 | 285,800 | 454 |
| 2024-03-14 | 449 | 458 | 447 | 456 | 220,300 | 456 |
| 2024-03-13 | 450 | 454 | 446 | 453 | 245,300 | 453 |
| 2024-03-12 | 450 | 453 | 438 | 446 | 361,300 | 446 |
| 2024-03-11 | 440 | 457 | 440 | 450 | 441,700 | 450 |
| 2024-03-08 | 444 | 450 | 442 | 444 | 301,900 | 444 |
| 2024-03-07 | 454 | 457 | 444 | 444 | 499,700 | 444 |
| 2024-03-06 | 451 | 456 | 445 | 452 | 491,600 | 452 |
| 2024-03-05 | 453 | 459 | 451 | 457 | 296,100 | 457 |
| 2024-03-04 | 463 | 464 | 451 | 453 | 301,100 | 453 |
| 2024-03-01 | 462 | 467 | 452 | 459 | 529,500 | 459 |
| 2024-02-29 | 465 | 468 | 460 | 468 | 359,500 | 468 |
| 2024-02-28 | 466 | 475 | 464 | 465 | 355,900 | 465 |
| 2024-02-27 | 468 | 478 | 462 | 468 | 344,800 | 468 |
| 2024-02-26 | 465 | 475 | 462 | 468 | 425,300 | 468 |
| 2024-02-22 | 473 | 473 | 464 | 466 | 389,700 | 466 |
| 2024-02-21 | 468 | 474 | 463 | 465 | 243,700 | 465 |
| 2024-02-20 | 473 | 473 | 463 | 465 | 209,900 | 465 |
| 2024-02-19 | 458 | 472 | 447 | 469 | 519,200 | 469 |
| 2024-02-16 | 475 | 479 | 461 | 466 | 558,900 | 466 |
| 2024-02-15 | 493 | 495 | 460 | 470 | 901,100 | 470 |
| 2024-02-14 | 491 | 500 | 485 | 499 | 390,800 | 499 |
| 2024-02-13 | 508 | 509 | 480 | 494 | 985,100 | 494 |
| 2024-02-09 | 507 | 520 | 493 | 512 | 2,059,300 | 512 |
| 2024-02-08 | 489 | 490 | 476 | 488 | 533,500 | 488 |
| 2024-02-07 | 488 | 493 | 482 | 489 | 386,700 | 489 |
| 2024-02-06 | 488 | 493 | 487 | 488 | 236,100 | 488 |
| 2024-02-05 | 490 | 494 | 483 | 493 | 301,200 | 493 |
| 2024-02-02 | 493 | 501 | 492 | 493 | 533,500 | 493 |
| 2024-02-01 | 488 | 492 | 483 | 486 | 277,300 | 486 |
| 2024-01-31 | 494 | 500 | 492 | 496 | 249,500 | 496 |
| 2024-01-30 | 497 | 501 | 493 | 495 | 242,700 | 495 |
| 2024-01-29 | 499 | 500 | 491 | 493 | 236,000 | 493 |
| 2024-01-26 | 493 | 509 | 491 | 503 | 705,400 | 503 |
| 2024-01-25 | 499 | 504 | 496 | 499 | 604,200 | 499 |
| 2024-01-24 | 486 | 489 | 481 | 487 | 229,600 | 487 |
| 2024-01-23 | 497 | 500 | 488 | 488 | 240,800 | 488 |
| 2024-01-22 | 490 | 496 | 484 | 490 | 332,800 | 490 |
| 2024-01-19 | 490 | 496 | 489 | 490 | 283,600 | 490 |
| 2024-01-18 | 479 | 493 | 476 | 489 | 473,500 | 489 |
| 2024-01-17 | 471 | 483 | 468 | 473 | 829,300 | 473 |
| 2024-01-16 | 475 | 480 | 469 | 479 | 304,300 | 479 |
| 2024-01-15 | 472 | 478 | 468 | 475 | 648,400 | 475 |
| 2024-01-12 | 480 | 485 | 471 | 477 | 664,000 | 477 |
| 2024-01-11 | 499 | 499 | 484 | 488 | 772,400 | 488 |
| 2024-01-10 | 507 | 508 | 496 | 500 | 713,600 | 500 |
| 2024-01-09 | 500 | 513 | 495 | 508 | 816,700 | 508 |
| 2024-01-05 | 510 | 510 | 494 | 499 | 741,700 | 499 |
| 2024-01-04 | 517 | 517 | 501 | 513 | 865,300 | 513 |
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
