4293 (株)セプテーニ・ホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	515	535	504	527	1,189,100	527
2023-12-28	482	527	478	515	2,380,200	515
2023-12-27	476	481	472	480	339,800	480
2023-12-26	478	487	474	477	451,500	477
2023-12-25	481	481	474	474	331,000	474
2023-12-22	478	481	473	477	540,900	477
2023-12-21	467	487	467	482	837,900	482
2023-12-20	456	480	453	470	1,720,500	470
2023-12-19	468	469	452	454	427,000	454
2023-12-18	453	460	450	460	350,600	460
2023-12-15	450	457	448	453	540,000	453
2023-12-14	458	461	451	453	366,400	453
2023-12-13	452	461	451	458	493,400	458
2023-12-12	454	455	443	454	1,481,800	454
2023-12-11	422	438	420	435	422,000	435
2023-12-08	424	425	412	421	489,900	421
2023-12-07	441	442	416	420	448,800	420
2023-12-06	454	458	443	443	405,500	443
2023-12-05	458	468	457	462	359,400	462
2023-12-04	453	464	452	460	629,200	460
2023-12-01	445	453	443	453	358,000	453
2023-11-30	444	453	443	450	556,300	450
2023-11-29	441	450	440	450	353,000	450
2023-11-28	434	444	434	442	399,700	442
2023-11-27	430	436	430	436	175,800	436
2023-11-24	432	433	426	428	192,100	428
2023-11-22	421	435	421	430	249,700	430
2023-11-21	428	429	419	424	188,600	424
2023-11-20	433	440	426	426	464,100	426
2023-11-17	425	432	422	432	320,700	432
2023-11-16	417	428	417	426	326,000	426
2023-11-15	416	428	412	413	390,100	413
2023-11-14	413	416	409	413	443,400	413
2023-11-13	437	439	423	427	751,800	427
2023-11-10	387	438	383	437	1,296,600	437
2023-11-09	405	406	394	403	532,400	403
2023-11-08	408	416	404	405	453,700	405
2023-11-07	415	416	409	409	188,000	409
2023-11-06	415	421	406	421	587,600	421
2023-11-02	418	421	412	412	418,000	412
2023-11-01	423	426	416	417	255,600	417
2023-10-31	420	423	417	422	258,400	422
2023-10-30	419	419	412	414	241,900	414
2023-10-27	410	419	406	419	313,700	419
2023-10-26	405	409	401	403	362,100	403
2023-10-25	423	423	409	410	542,200	410
2023-10-24	412	423	410	423	496,800	423
2023-10-23	410	415	407	412	328,300	412
2023-10-20	412	417	408	416	334,700	416
2023-10-19	402	412	402	411	264,600	411
2023-10-18	408	412	405	412	361,000	412
2023-10-17	413	419	406	410	408,800	410
2023-10-16	407	413	397	410	611,800	410
2023-10-13	409	420	408	415	537,100	415
2023-10-12	406	414	405	411	226,600	411
2023-10-11	414	414	404	408	245,500	408
2023-10-10	412	415	411	411	160,700	411
2023-10-06	404	414	400	412	394,200	412
2023-10-05	401	405	398	401	372,700	401
2023-10-04	408	413	401	403	619,600	403
2023-10-03	415	418	406	414	655,800	414
2023-10-02	410	427	408	419	734,900	419
2023-09-29	408	416	407	414	610,700	414
2023-09-28	398	409	392	403	751,400	403
2023-09-27	383	394	381	391	693,900	391
2023-09-26	386	387	379	381	321,800	381
2023-09-25	386	387	382	386	684,800	386
2023-09-22	375	382	374	378	536,300	378
2023-09-21	390	390	377	378	436,600	378
2023-09-20	392	400	388	389	569,700	389
2023-09-19	392	397	384	390	450,700	390
2023-09-15	401	403	394	395	845,100	395
2023-09-14	411	415	402	403	604,700	403
2023-09-13	419	422	412	413	637,800	413
2023-09-12	421	427	419	420	481,900	420
2023-09-11	417	421	414	421	442,600	421
2023-09-08	416	421	413	416	414,800	416
2023-09-07	421	424	415	420	699,100	420
2023-09-06	427	428	420	420	439,900	420
2023-09-05	423	432	423	429	472,700	429
2023-09-04	421	426	418	423	312,000	423
2023-09-01	437	437	421	423	612,900	423
2023-08-31	420	424	418	424	512,000	424
2023-08-30	417	423	415	420	227,700	420
2023-08-29	420	424	419	422	209,600	422
2023-08-28	415	419	412	417	303,100	417
2023-08-25	419	422	410	414	514,000	414
2023-08-24	412	424	412	420	401,000	420
2023-08-23	401	417	401	412	510,600	412
2023-08-22	406	412	403	404	296,300	404
2023-08-21	399	409	398	409	498,700	409
2023-08-18	403	406	398	399	510,900	399
2023-08-17	403	411	402	411	524,000	411
2023-08-16	400	412	400	403	706,200	403
2023-08-15	397	404	392	400	584,000	400
2023-08-14	380	396	380	393	580,400	393
2023-08-10	379	391	371	379	891,100	379
2023-08-09	387	396	380	387	1,284,100	387
2023-08-08	399	399	391	394	350,400	394
2023-08-07	392	399	391	399	245,200	399
2023-08-04	393	402	393	400	271,300	400
2023-08-03	400	404	393	396	466,600	396
2023-08-02	398	403	396	399	315,200	399
2023-08-01	405	407	399	400	292,800	400
2023-07-31	407	409	404	405	283,500	405
2023-07-28	400	409	396	403	423,900	403
2023-07-27	393	407	390	407	380,700	407
2023-07-26	412	413	396	397	957,700	397
2023-07-25	420	422	416	420	440,300	420
2023-07-24	417	418	415	416	238,100	416
2023-07-21	416	420	412	420	297,700	420
2023-07-20	417	421	412	416	354,300	416
2023-07-19	422	422	417	420	295,100	420
2023-07-18	420	423	418	420	288,300	420
2023-07-14	416	422	413	418	354,000	418
2023-07-13	414	420	410	419	366,200	419
2023-07-12	420	424	414	417	440,000	417
2023-07-11	428	429	418	420	821,000	420
2023-07-10	435	440	432	434	538,000	434
2023-07-07	419	434	417	432	870,700	432
2023-07-06	421	423	417	419	595,700	419
2023-07-05	415	423	413	421	484,900	421
2023-07-04	410	422	409	418	807,300	418
2023-07-03	403	412	402	410	744,700	410
2023-06-30	396	401	390	400	443,200	400
2023-06-29	392	396	390	393	400,600	393
2023-06-28	382	391	380	391	539,600	391
2023-06-27	390	390	378	380	761,200	380
2023-06-26	397	399	389	390	748,400	390
2023-06-23	404	406	393	397	853,400	397
2023-06-22	388	398	386	396	882,200	396
2023-06-21	386	394	383	389	1,065,700	389
2023-06-20	383	392	379	386	887,400	386
2023-06-19	376	382	374	382	650,900	382
2023-06-16	375	380	371	380	731,600	380
2023-06-15	373	376	370	372	421,900	372
2023-06-14	374	376	371	373	370,100	373
2023-06-13	372	375	368	375	592,600	375
2023-06-12	368	375	368	371	314,200	371
2023-06-09	370	372	367	370	466,500	370
2023-06-08	370	373	366	369	565,300	369
2023-06-07	373	376	370	372	535,000	372
2023-06-06	370	373	367	372	613,000	372
2023-06-05	375	377	369	377	592,700	377
2023-06-02	367	376	367	373	563,600	373
2023-06-01	374	376	366	366	755,400	366
2023-05-31	370	380	369	379	847,500	379
2023-05-30	366	373	361	372	488,000	372
2023-05-29	369	372	364	367	421,200	367
2023-05-26	375	378	362	366	940,800	366
2023-05-25	385	385	372	376	553,900	376
2023-05-24	379	394	375	381	1,225,200	381
2023-05-23	377	394	372	383	1,688,800	383
2023-05-22	370	375	368	374	537,700	374
2023-05-19	378	380	367	369	1,029,900	369
2023-05-18	377	380	374	378	664,700	378
2023-05-17	370	382	366	376	789,000	376
2023-05-16	375	378	366	368	728,800	368
2023-05-15	374	382	373	376	827,900	376
2023-05-12	368	373	362	369	917,700	369
2023-05-11	361	366	360	360	706,000	360
2023-05-10	370	372	362	363	730,700	363
2023-05-09	365	372	364	370	673,500	370
2023-05-08	372	373	369	370	635,800	370
2023-05-02	373	375	370	372	584,100	372
2023-05-01	376	377	371	373	387,600	373
2023-04-28	370	374	367	372	621,100	372
2023-04-27	370	375	367	368	475,300	368
2023-04-26	370	378	369	373	900,300	373
2023-04-25	380	383	367	375	1,310,500	375
2023-04-24	362	374	360	374	864,100	374
2023-04-21	361	364	358	360	430,600	360
2023-04-20	364	370	360	362	673,000	362
2023-04-19	364	369	361	361	751,300	361
2023-04-18	364	365	361	363	418,000	363
2023-04-17	355	365	352	365	1,000,700	365
2023-04-14	352	355	349	351	499,500	351
2023-04-13	347	348	343	347	287,100	347
2023-04-12	350	352	347	350	582,800	350
2023-04-11	354	355	350	351	376,900	351
2023-04-10	347	353	346	353	548,500	353
2023-04-07	348	353	347	349	701,400	349
2023-04-06	345	348	341	347	606,200	347
2023-04-05	350	354	346	348	901,300	348
2023-04-04	365	367	355	357	1,168,100	357
2023-04-03	365	376	364	373	1,668,100	373
2023-03-31	353	363	349	361	1,152,800	361
2023-03-30	343	353	342	350	1,125,700	350
2023-03-29	332	343	327	342	1,783,700	342
2023-03-28	323	324	318	318	650,700	318
2023-03-27	325	326	320	323	972,200	323
2023-03-24	324	330	323	326	749,000	326
2023-03-23	320	329	319	325	1,043,200	325
2023-03-22	326	328	319	321	514,500	321
2023-03-20	333	339	317	318	1,228,100	318
2023-03-17	323	343	320	332	6,590,800	332
2023-03-16	321	322	314	315	1,295,100	315
2023-03-15	330	331	323	324	838,100	324
2023-03-14	335	336	323	325	1,610,800	325
2023-03-13	339	341	334	338	580,700	338
2023-03-10	345	348	341	342	725,100	342
2023-03-09	345	348	341	347	1,135,300	347
2023-03-08	339	348	339	344	884,800	344
2023-03-07	342	346	339	342	518,800	342
2023-03-06	347	350	340	341	730,500	341
2023-03-03	341	344	337	344	602,300	344
2023-03-02	340	348	337	339	1,148,800	339
2023-03-01	334	342	333	338	1,072,400	338
2023-02-28	332	337	330	335	1,030,500	335
2023-02-27	336	340	333	334	1,243,800	334
2023-02-24	349	351	342	343	849,700	343
2023-02-22	346	349	341	349	876,300	349
2023-02-21	350	353	348	349	765,900	349
2023-02-20	339	352	338	349	995,400	349
2023-02-17	342	346	339	343	910,000	343
2023-02-16	336	343	335	343	675,300	343
2023-02-15	338	341	333	336	700,800	336
2023-02-14	339	345	335	338	985,200	338
2023-02-13	344	346	332	339	1,324,000	339
2023-02-10	340	353	336	350	1,659,300	350
2023-02-09	349	355	346	350	872,600	350
2023-02-08	347	352	346	349	435,600	349
2023-02-07	347	350	343	346	899,200	346
2023-02-06	352	353	350	350	428,000	350
2023-02-03	345	352	344	348	527,100	348
2023-02-02	349	351	343	343	616,500	343
2023-02-01	343	347	341	343	459,700	343
2023-01-31	345	346	339	342	388,200	342
2023-01-30	352	353	344	344	305,900	344
2023-01-27	352	353	347	351	509,600	351
2023-01-26	356	359	352	352	720,000	352
2023-01-25	352	359	346	359	1,092,900	359
2023-01-24	354	358	352	356	562,400	356
2023-01-23	350	354	348	349	406,000	349
2023-01-20	350	351	341	343	852,600	343
2023-01-19	346	359	346	349	1,363,100	349
2023-01-18	331	338	328	335	573,200	335
2023-01-17	335	335	328	330	346,700	330
2023-01-16	329	337	327	330	584,000	330
2023-01-13	328	334	328	329	395,300	329
2023-01-12	339	340	332	335	328,900	335
2023-01-11	333	340	332	334	361,400	334
2023-01-10	336	336	328	331	463,800	331
2023-01-06	327	337	326	336	463,600	336
2023-01-05	339	344	334	334	757,100	334
2023-01-04	341	344	336	336	860,300	336

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4293 (株)セプテーニ・ホールディングス の時系列データ [2023年度]

4293 (株)セプテーニ・ホールディングスの時系列データ [2023年度]