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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
