1. HOME >
  2. 株価時系列 >
  3. 4293 >
  4. 2019年

4293 (株)セプテーニ・ホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30284292281282858,100282
2019-12-272802942792892,160,700289
2019-12-262732842722801,191,700280
2019-12-25270277267274892,800274
2019-12-24268271264269780,700269
2019-12-23274275269272799,500272
2019-12-20274277271277595,600277
2019-12-19271279271277914,300277
2019-12-182752762712721,078,100272
2019-12-172662812662791,452,600279
2019-12-162612712582671,010,600267
2019-12-132692722622641,195,200264
2019-12-122732732622641,301,800264
2019-12-11275277272272697,100272
2019-12-10274279270278890,300278
2019-12-09279279274274594,600274
2019-12-06274280271279987,300279
2019-12-052782782722741,073,300274
2019-12-042852852752761,785,000276
2019-12-03284289282289692,300289
2019-12-02290293287287741,000287
2019-11-29286291285288984,500288
2019-11-282942942852851,758,000285
2019-11-273043042962992,043,400299
2019-11-263013103013071,772,300307
2019-11-252903032882972,079,900297
2019-11-222812882792871,395,300287
2019-11-21284285281281914,900281
2019-11-202802862792841,498,300284
2019-11-192802832762811,309,900281
2019-11-182882882782821,402,200282
2019-11-152832902832861,364,700286
2019-11-142812922812861,501,500286
2019-11-132832842762821,528,800282
2019-11-122762862752821,783,700282
2019-11-112692762692751,254,100275
2019-11-082692722642691,531,100269
2019-11-072702732662691,257,600269
2019-11-062642772642682,807,000268
2019-11-052632742582643,606,000264
2019-11-012602612482584,928,700258
2019-10-312812812652684,411,900268
2019-10-3028829925628812,668,800288
2019-10-293263383223362,439,500336
2019-10-283303303133213,052,800321
2019-10-25339339331334868,200334
2019-10-243303443303401,024,000340
2019-10-233323383253301,295,700330
2019-10-213183423183342,156,700334
2019-10-183203343193232,043,000323
2019-10-17310321307319953,800319
2019-10-163093123033101,270,600310
2019-10-15304314304307938,700307
2019-10-113123122993011,590,000301
2019-10-103233233083092,233,500309
2019-10-09324326317326904,500326
2019-10-08326330324324612,700324
2019-10-073283363233261,021,900326
2019-10-04326329320327853,400327
2019-10-033213323213271,105,800327
2019-10-023163323123271,604,800327
2019-10-01314326314322981,800322
2019-09-30320322314316691,300316
2019-09-273153213093191,204,300319
2019-09-263273293163171,390,900317
2019-09-253253283183261,150,000326
2019-09-243363423263271,684,300327
2019-09-203353463353401,737,100340
2019-09-193253333203311,450,000331
2019-09-183203253173231,163,400323
2019-09-173193243143211,035,000321
2019-09-133223233063192,370,800319
2019-09-123273273183201,257,700320
2019-09-113143283113193,091,100319
2019-09-103413453163203,200,300320
2019-09-093303443263431,651,500343
2019-09-063433433223333,211,700333
2019-09-053533553463461,715,600346
2019-09-043403513403482,118,700348
2019-09-033403463333382,623,200338
2019-09-023243353183322,693,800332
2019-08-303083253083241,901,900324
2019-08-293073143043051,461,800305
2019-08-283093283083133,418,700313
2019-08-273063163033133,315,200313
2019-08-263013092933007,440,500300
2019-08-233183193023035,240,000303
2019-08-223453473153185,990,900318
2019-08-213603603423433,498,600343
2019-08-203743743563613,549,900361
2019-08-193803893753781,934,500378
2019-08-164074073773784,198,500378
2019-08-154024113994071,972,700407
2019-08-144264274024123,416,900412
2019-08-134154274134271,743,600427
2019-08-094204294164221,612,300422
2019-08-084104284034233,894,200423
2019-08-074054123994102,013,200410
2019-08-063894143884072,852,500407
2019-08-054044123904003,262,100400
2019-08-023934143894124,746,400412
2019-08-013764013734005,672,400400
2019-07-3137539737238313,129,200383
2019-07-303663663413474,291,400347
2019-07-293553723553711,921,300371
2019-07-263513593503521,039,700352
2019-07-25346357345354975,200354
2019-07-24351353343344624,100344
2019-07-233453493363471,269,800347
2019-07-223373463343411,162,400341
2019-07-19333338332335858,500335
2019-07-183463463313311,681,000331
2019-07-173593593403512,222,900351
2019-07-163623703603601,253,700360
2019-07-123713723583662,220,500366
2019-07-11371377369375981,500375
2019-07-103613753563731,689,500373
2019-07-093623673523641,494,800364
2019-07-083683753623631,835,200363
2019-07-053593673503661,703,000366
2019-07-043593673533632,644,300363
2019-07-033533533423511,492,700351
2019-07-023533613453521,745,600352
2019-07-013503683503572,736,900357
2019-06-283513563363464,783,700346
2019-06-27325328321327718,800327
2019-06-26320328315328909,300328
2019-06-253293333163211,005,500321
2019-06-24323327319326823,000326
2019-06-21339339324329897,600329
2019-06-20330339328338924,700338
2019-06-19325329319329957,500329
2019-06-183293313183221,321,400322
2019-06-17333335326331948,300331
2019-06-14332337326337767,100337
2019-06-133223343213291,168,100329
2019-06-123453453243242,299,700324
2019-06-113363483343451,447,700345
2019-06-103473573343352,465,200335
2019-06-073293533293503,472,800350
2019-06-063303353153302,873,600330
2019-06-053153363123352,801,200335
2019-06-043063143043081,805,000308
2019-06-033183183003042,845,400304
2019-05-313153253103222,208,100322
2019-05-303163233093131,844,100313
2019-05-293263263113212,190,400321
2019-05-283163323143321,800,500332
2019-05-273293303173181,911,500318
2019-05-243333363273341,530,100334
2019-05-233423453323361,472,200336
2019-05-223403523353471,961,900347
2019-05-213423453203373,871,200337
2019-05-203643653383422,271,200342
2019-05-173663683573601,683,100360
2019-05-163633713573591,363,000359
2019-05-153663683543622,394,600362
2019-05-143633753503723,406,900372
2019-05-133823983703714,921,100371
2019-05-103843883723835,152,800383
2019-05-094054123773888,965,300388
2019-05-083754023693898,591,400389
2019-05-0734842234338017,417,300380
2019-04-263423543413482,044,800348
2019-04-253413563413463,061,500346
2019-04-243343463313432,229,500343
2019-04-233253403253351,643,100335
2019-04-223483603203294,534,800329
2019-04-193483493393461,672,500346
2019-04-183463523323473,957,000347
2019-04-173263523263514,204,500351
2019-04-163253323223221,069,700322
2019-04-153203283163251,585,000325
2019-04-123333343193201,713,500320
2019-04-113263343193322,059,900332
2019-04-103193293163272,607,200327
2019-04-093323403153202,858,500320
2019-04-083263363193312,350,000331
2019-04-053413473213223,096,900322
2019-04-043213413203412,759,500341
2019-04-033153213133201,970,800320
2019-04-023243303123132,700,500313
2019-04-013363403163173,171,400317
2019-03-293573593233315,108,200331
2019-03-283563623523562,874,100356
2019-03-273393643393565,141,100356
2019-03-263253413253372,523,200337
2019-03-253233283203261,562,000326
2019-03-223213373213332,957,400333
2019-03-203383393173243,339,800324
2019-03-193253373203372,797,700337
2019-03-183263413253294,062,400329
2019-03-153223263133243,196,300324
2019-03-1433234632132413,631,300324
2019-03-133053203053125,042,200312
2019-03-122973212943058,281,000305
2019-03-113083132782895,954,700289
2019-03-082953102863074,818,900307
2019-03-073033192993034,760,100303
2019-03-062973082923045,706,500304
2019-03-052803072762907,722,500290
2019-03-042652942652856,556,600285
2019-03-012482632472622,983,500262
2019-02-282472582462502,903,800250
2019-02-272362502342472,582,700247
2019-02-262292372252371,276,500237
2019-02-25229229225228589,300228
2019-02-22221226220226648,700226
2019-02-21225225221222727,500222
2019-02-202302312252261,014,300226
2019-02-192342402302301,152,300230
2019-02-182282372282351,360,000235
2019-02-15227231225226719,000226
2019-02-142352362262281,385,600228
2019-02-132262362242351,546,400235
2019-02-122162312162291,143,000229
2019-02-082152272122191,319,500219
2019-02-072342342152162,661,500216
2019-02-062352362292321,174,700232
2019-02-052352372282321,632,900232
2019-02-042392422292385,175,200238
2019-02-0122324521424515,602,700245
2019-01-311931971901951,110,700195
2019-01-301981981881901,240,800190
2019-01-29195205192200844,300200
2019-01-282052061961961,063,900196
2019-01-252122152032041,580,600204
2019-01-24210211206210667,800210
2019-01-232032112012091,272,000209
2019-01-222082101972021,360,900202
2019-01-212162182082082,060,300208
2019-01-182062102002091,811,500209
2019-01-171862081862043,405,900204
2019-01-161831941811871,733,100187
2019-01-15176183176182641,100182
2019-01-111751831741781,007,300178
2019-01-10171175171174422,600174
2019-01-091801801711731,165,200173
2019-01-08179183176178613,100178
2019-01-07176181176178934,100178
2019-01-04164172162171799,800171

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