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 |
|---|---|---|---|---|---|---|
| 2025-08-20 | 405 | 411 | 402 | 408 | 285,800 | 408 |
| 2025-08-19 | 403 | 405 | 402 | 405 | 180,900 | 405 |
| 2025-08-18 | 403 | 404 | 400 | 403 | 726,500 | 403 |
| 2025-08-15 | 411 | 412 | 402 | 402 | 682,400 | 402 |
| 2025-08-14 | 413 | 416 | 410 | 413 | 197,400 | 413 |
| 2025-08-13 | 421 | 423 | 415 | 415 | 306,300 | 415 |
| 2025-08-12 | 423 | 429 | 419 | 420 | 529,800 | 420 |
| 2025-08-08 | 410 | 422 | 409 | 415 | 1,152,700 | 415 |
| 2025-08-07 | 431 | 434 | 420 | 426 | 1,321,100 | 426 |
| 2025-08-06 | 444 | 444 | 437 | 438 | 450,200 | 438 |
| 2025-08-05 | 450 | 450 | 444 | 444 | 167,900 | 444 |
| 2025-08-04 | 441 | 452 | 441 | 448 | 261,500 | 448 |
| 2025-08-01 | 445 | 450 | 444 | 449 | 380,300 | 449 |
| 2025-07-31 | 435 | 445 | 434 | 445 | 496,900 | 445 |
| 2025-07-30 | 434 | 435 | 431 | 434 | 200,800 | 434 |
| 2025-07-29 | 434 | 435 | 431 | 434 | 159,500 | 434 |
| 2025-07-28 | 438 | 439 | 431 | 435 | 219,900 | 435 |
| 2025-07-25 | 439 | 440 | 435 | 439 | 423,200 | 439 |
| 2025-07-24 | 434 | 438 | 434 | 437 | 408,200 | 437 |
| 2025-07-23 | 430 | 434 | 427 | 433 | 474,300 | 433 |
| 2025-07-22 | 425 | 427 | 422 | 425 | 235,200 | 425 |
| 2025-07-18 | 431 | 433 | 425 | 425 | 192,800 | 425 |
| 2025-07-17 | 427 | 431 | 426 | 429 | 207,700 | 429 |
| 2025-07-16 | 426 | 430 | 425 | 425 | 195,500 | 425 |
| 2025-07-15 | 430 | 432 | 425 | 426 | 275,900 | 426 |
| 2025-07-14 | 425 | 432 | 425 | 430 | 204,300 | 430 |
| 2025-07-11 | 427 | 430 | 425 | 426 | 154,000 | 426 |
| 2025-07-10 | 430 | 432 | 425 | 427 | 212,800 | 427 |
| 2025-07-09 | 420 | 428 | 420 | 428 | 235,000 | 428 |
| 2025-07-08 | 416 | 421 | 416 | 421 | 157,700 | 421 |
| 2025-07-07 | 420 | 423 | 412 | 417 | 461,100 | 417 |
| 2025-07-04 | 418 | 422 | 416 | 417 | 186,200 | 417 |
| 2025-07-03 | 420 | 424 | 416 | 418 | 278,200 | 418 |
| 2025-07-02 | 421 | 427 | 420 | 420 | 307,000 | 420 |
| 2025-07-01 | 422 | 428 | 422 | 426 | 227,500 | 426 |
| 2025-06-30 | 425 | 431 | 423 | 423 | 347,300 | 423 |
| 2025-06-27 | 426 | 431 | 422 | 424 | 338,200 | 424 |
| 2025-06-26 | 428 | 431 | 422 | 423 | 420,500 | 423 |
| 2025-06-25 | 430 | 433 | 425 | 429 | 445,500 | 429 |
| 2025-06-24 | 423 | 438 | 420 | 430 | 936,600 | 430 |
| 2025-06-23 | 416 | 420 | 415 | 418 | 251,900 | 418 |
| 2025-06-20 | 422 | 423 | 413 | 418 | 1,081,200 | 418 |
| 2025-06-19 | 415 | 422 | 415 | 420 | 363,100 | 420 |
| 2025-06-18 | 416 | 423 | 413 | 419 | 480,800 | 419 |
| 2025-06-17 | 409 | 420 | 408 | 418 | 1,372,400 | 418 |
| 2025-06-16 | 396 | 403 | 394 | 401 | 303,000 | 401 |
| 2025-06-13 | 400 | 400 | 393 | 395 | 333,400 | 395 |
| 2025-06-12 | 398 | 405 | 398 | 402 | 199,600 | 402 |
| 2025-06-11 | 400 | 408 | 396 | 400 | 509,900 | 400 |
| 2025-06-10 | 397 | 405 | 395 | 400 | 379,900 | 400 |
| 2025-06-09 | 399 | 399 | 393 | 396 | 224,500 | 396 |
| 2025-06-06 | 396 | 404 | 395 | 399 | 490,000 | 399 |
| 2025-06-05 | 390 | 400 | 389 | 396 | 645,200 | 396 |
| 2025-06-04 | 388 | 391 | 385 | 389 | 278,000 | 389 |
| 2025-06-03 | 382 | 387 | 380 | 387 | 509,800 | 387 |
| 2025-06-02 | 385 | 385 | 378 | 381 | 272,500 | 381 |
| 2025-05-30 | 385 | 389 | 382 | 383 | 306,100 | 383 |
| 2025-05-29 | 384 | 390 | 384 | 385 | 177,100 | 385 |
| 2025-05-28 | 386 | 387 | 382 | 384 | 257,700 | 384 |
| 2025-05-27 | 384 | 386 | 382 | 386 | 175,400 | 386 |
| 2025-05-26 | 382 | 386 | 381 | 383 | 271,900 | 383 |
| 2025-05-23 | 382 | 387 | 382 | 383 | 542,000 | 383 |
| 2025-05-22 | 390 | 392 | 387 | 390 | 217,000 | 390 |
| 2025-05-21 | 400 | 400 | 391 | 392 | 389,500 | 392 |
| 2025-05-20 | 388 | 390 | 383 | 389 | 364,800 | 389 |
| 2025-05-19 | 391 | 391 | 383 | 388 | 396,600 | 388 |
| 2025-05-16 | 400 | 402 | 387 | 391 | 947,000 | 391 |
| 2025-05-15 | 398 | 417 | 391 | 406 | 1,375,200 | 406 |
| 2025-05-14 | 396 | 401 | 389 | 396 | 1,406,200 | 396 |
| 2025-05-13 | 382 | 397 | 378 | 395 | 1,132,300 | 395 |
| 2025-05-12 | 376 | 381 | 372 | 375 | 421,200 | 375 |
| 2025-05-09 | 361 | 380 | 360 | 375 | 1,075,700 | 375 |
| 2025-05-08 | 357 | 360 | 354 | 360 | 219,000 | 360 |
| 2025-05-07 | 358 | 361 | 358 | 359 | 128,000 | 359 |
| 2025-05-02 | 364 | 365 | 358 | 358 | 189,700 | 358 |
| 2025-05-01 | 366 | 367 | 361 | 364 | 117,000 | 364 |
| 2025-04-30 | 368 | 368 | 363 | 364 | 157,900 | 364 |
| 2025-04-28 | 364 | 370 | 364 | 369 | 124,700 | 369 |
| 2025-04-25 | 367 | 368 | 361 | 364 | 181,700 | 364 |
| 2025-04-24 | 369 | 371 | 366 | 366 | 124,100 | 366 |
| 2025-04-23 | 369 | 370 | 364 | 368 | 134,900 | 368 |
| 2025-04-22 | 368 | 374 | 366 | 369 | 244,800 | 369 |
| 2025-04-21 | 370 | 371 | 363 | 366 | 280,300 | 366 |
| 2025-04-18 | 347 | 368 | 345 | 364 | 490,800 | 364 |
| 2025-04-17 | 339 | 347 | 337 | 345 | 256,600 | 345 |
| 2025-04-16 | 339 | 341 | 335 | 339 | 362,200 | 339 |
| 2025-04-15 | 339 | 342 | 337 | 337 | 210,500 | 337 |
| 2025-04-14 | 340 | 343 | 337 | 338 | 161,700 | 338 |
| 2025-04-11 | 330 | 338 | 328 | 336 | 540,700 | 336 |
| 2025-04-10 | 348 | 348 | 340 | 343 | 534,200 | 343 |
| 2025-04-09 | 331 | 334 | 324 | 330 | 393,800 | 330 |
| 2025-04-08 | 338 | 344 | 337 | 339 | 324,200 | 339 |
| 2025-04-07 | 330 | 338 | 321 | 326 | 673,500 | 326 |
| 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