1. HOME >
  2. 株価時系列 >
  3. 4293 >
  4. 2020年

4293 (株)セプテーニ・ホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30419432415423689,900423
2020-12-29418423415419596,900419
2020-12-28429429419423774,500423
2020-12-25426437424431784,300431
2020-12-24417428415427739,800427
2020-12-234144234094161,521,800416
2020-12-224144153994021,268,700402
2020-12-21421426419420544,300420
2020-12-184324334194201,015,300420
2020-12-17435437428434574,300434
2020-12-164234424234311,256,600431
2020-12-154224344194251,546,000425
2020-12-144304324154181,023,500418
2020-12-11415427414421874,900421
2020-12-10411421409413662,900413
2020-12-09429430413415849,400415
2020-12-08421429417428627,900428
2020-12-074374384204211,144,200421
2020-12-044394424284391,104,300439
2020-12-034544584354422,017,500442
2020-12-024574674514581,440,600458
2020-12-014424724394613,035,800461
2020-11-304394424304361,258,400436
2020-11-274384474334382,447,900438
2020-11-264294444294441,673,600444
2020-11-254354514284303,482,900430
2020-11-244334404234303,021,200430
2020-11-204144213984213,779,800421
2020-11-193894283894225,934,600422
2020-11-183733943723911,667,700391
2020-11-173713853683791,747,300379
2020-11-163813823723731,758,100373
2020-11-133823883763841,390,300384
2020-11-123923993783812,826,400381
2020-11-113764053723963,982,900396
2020-11-103923923703732,871,200373
2020-11-093823843673722,289,800372
2020-11-063873893743773,097,800377
2020-11-053974133843915,749,800391
2020-11-043753943723905,471,900390
2020-11-023763923673819,431,200381
2020-10-3037638435138416,783,900384
2020-10-293003052903042,939,500304
2020-10-283013153013081,572,500308
2020-10-273013072933041,506,100304
2020-10-263183203053051,613,300305
2020-10-233193243093212,199,900321
2020-10-223253373153202,293,600320
2020-10-213113263103221,774,300322
2020-10-20309312303311861,400311
2020-10-193093133003101,173,600310
2020-10-163203203073091,725,100309
2020-10-153333353233251,053,700325
2020-10-143483483323341,531,400334
2020-10-133393553363452,708,000345
2020-10-123213383203371,745,800337
2020-10-09324326318321772,500321
2020-10-083253253163201,088,200320
2020-10-073113293053252,846,600325
2020-10-063213233083111,342,100311
2020-10-053143233133161,250,600316
2020-10-023193263093112,438,700311
2020-09-30317321313314989,200314
2020-09-293123193103161,291,400316
2020-09-283153163053111,293,400311
2020-09-25307315305315971,500315
2020-09-243163183083081,115,600308
2020-09-23314325311320931,200320
2020-09-183163213073171,751,900317
2020-09-173233253183191,191,200319
2020-09-163303333213251,802,100325
2020-09-153153223103201,596,300320
2020-09-143163243103151,767,500315
2020-09-113143243003082,402,300308
2020-09-102973142973102,965,700310
2020-09-092893002882922,505,600292
2020-09-082832942822911,584,000291
2020-09-07276283276281784,500281
2020-09-04275285274281868,100281
2020-09-03284287281284684,200284
2020-09-02290294281285991,000285
2020-09-012832892792881,472,000288
2020-08-312772822722801,434,300280
2020-08-282862872652722,387,200272
2020-08-272842902822871,117,200287
2020-08-262812902802831,474,400283
2020-08-252752922752813,351,600281
2020-08-242602712592712,021,700271
2020-08-212582582522581,288,700258
2020-08-20262262258259517,500259
2020-08-192582642572621,097,400262
2020-08-182532582482571,074,200257
2020-08-172632632522531,589,000253
2020-08-142612652572611,884,600261
2020-08-132592632512602,625,700260
2020-08-122472582402572,242,200257
2020-08-112582602412431,834,300243
2020-08-072522602472502,322,600250
2020-08-062532682472484,129,800248
2020-08-052402512402511,622,800251
2020-08-042342492332434,083,000243
2020-08-032352422232376,049,300237
2020-07-3122224021424017,392,000240
2020-07-301981991901911,361,700191
2020-07-292012011921921,472,700192
2020-07-282022092022031,108,300203
2020-07-272042052002001,270,500200
2020-07-22207208204206577,700206
2020-07-21208209206208806,500208
2020-07-202092102042051,416,900205
2020-07-172082122072111,520,800211
2020-07-162092152042052,424,300205
2020-07-152062092052071,501,700207
2020-07-142032061992051,361,800205
2020-07-13203206201204889,600204
2020-07-102072072012021,263,400202
2020-07-092102122072071,097,900207
2020-07-082112132062061,048,900206
2020-07-072112152052121,474,600212
2020-07-062082132042111,572,300211
2020-07-032012102012081,650,600208
2020-07-022092121992002,375,000200
2020-07-011972121972092,390,500209
2020-06-301982071951992,270,400199
2020-06-292022031901922,978,700192
2020-06-262252262032074,022,300207
2020-06-252112252082183,287,500218
2020-06-242082162082131,682,400213
2020-06-232092112052081,844,900208
2020-06-222062092032071,097,900207
2020-06-192012092012061,802,500206
2020-06-181992021962011,085,400201
2020-06-172022031952011,916,800201
2020-06-161952061952022,318,800202
2020-06-151941971831852,956,300185
2020-06-121892001871992,561,400199
2020-06-112162162022022,452,600202
2020-06-102162182132171,614,700217
2020-06-092222242152181,573,500218
2020-06-082222222162212,060,800221
2020-06-052162192122181,475,300218
2020-06-042222222102153,098,700215
2020-06-032162222112222,397,900222
2020-06-022202202132161,706,100216
2020-06-012192242162191,598,200219
2020-05-292212222162192,553,000219
2020-05-282372462232264,879,000226
2020-05-272242252192231,627,000223
2020-05-262322322182233,209,300223
2020-05-252132302112293,273,600229
2020-05-222072172052072,176,100207
2020-05-212142142042051,912,300205
2020-05-202082132062121,666,700212
2020-05-192102152052081,993,200208
2020-05-182082102022031,766,700203
2020-05-152072082012071,971,500207
2020-05-142092141992012,215,300201
2020-05-132092182082131,755,000213
2020-05-122172192102162,602,800216
2020-05-111972141972132,991,600213
2020-05-081901991901992,496,700199
2020-05-071751901751872,797,900187
2020-05-011781801701712,590,800171
2020-04-301812031791827,440,600182
2020-04-281761821741792,316,000179
2020-04-271741761691731,696,100173
2020-04-241781781701711,434,600171
2020-04-231651761651741,541,900174
2020-04-221631681591631,705,400163
2020-04-211791791661671,829,200167
2020-04-201781831761811,426,100181
2020-04-171661731661721,548,300172
2020-04-161651661601651,045,200165
2020-04-151721721641642,136,600164
2020-04-141661761641741,771,700174
2020-04-13167167162165875,800165
2020-04-101701721631681,069,900168
2020-04-091741771681701,599,200170
2020-04-081761761641722,046,400172
2020-04-071701811671742,026,700174
2020-04-061571681521661,232,600166
2020-04-031651681541581,212,300158
2020-04-021691701641651,171,800165
2020-04-01176178171173988,700173
2020-03-311701791691781,175,700178
2020-03-301611721611691,158,500169
2020-03-271761801681691,372,300169
2020-03-261721761691711,189,900171
2020-03-251851891721813,148,000181
2020-03-241601741581713,321,200171
2020-03-231331481321452,585,700145
2020-03-191611631361383,152,300138
2020-03-181761791581583,307,400158
2020-03-171601761601732,906,600173
2020-03-161731831681681,689,600168
2020-03-131661781591712,527,500171
2020-03-121902011871871,854,600187
2020-03-112152151941982,664,100198
2020-03-101992221972182,992,100218
2020-03-092172222092151,933,200215
2020-03-062402402302331,155,000233
2020-03-052552582442461,148,600246
2020-03-04243254243252926,200252
2020-03-032682732492511,986,700251
2020-03-022432642412622,476,800262
2020-02-282482522362433,148,000243
2020-02-272682712602622,034,600262
2020-02-262802812602692,735,900269
2020-02-252752882732842,149,400284
2020-02-21302304298299990,800299
2020-02-203173173043061,429,600306
2020-02-193083163083131,282,100313
2020-02-183183243093091,562,900309
2020-02-173143203073191,629,100319
2020-02-143123223123161,327,200316
2020-02-133173253123201,995,100320
2020-02-123023173013171,635,600317
2020-02-102963062943031,382,000303
2020-02-073073132933012,275,500301
2020-02-063063192983113,878,800311
2020-02-0530733830230615,046,400306
2020-02-042832902832871,876,900287
2020-02-032702822692821,170,600282
2020-01-31274279270276950,400276
2020-01-302682842672753,439,200275
2020-01-292672712592591,006,900259
2020-01-282642652582641,195,000264
2020-01-27271274268268805,200268
2020-01-242892892752771,150,100277
2020-01-23290291286286672,300286
2020-01-22291292287292717,100292
2020-01-21291291287291775,800291
2020-01-20296296291292561,000292
2020-01-17291295288294768,200294
2020-01-162912982872891,727,300289
2020-01-15291291284291757,800291
2020-01-142872922862891,029,000289
2020-01-10287291283285721,800285
2020-01-092842892812831,206,600283
2020-01-082822842722771,379,100277
2020-01-072842882802841,050,900284
2020-01-06282285278278853,400278

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