1. HOME >
  2. 株価時系列 >
  3. 9076

9076 セイノーホールディングス(株) 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
2025-05-092,3202,3392,314.52,320.5389,9002,320.50
2025-05-082,3032,3182,2882,317.5297,5002,317.50
2025-05-072,280.52,328.52,2772,301345,0002,301
2025-05-022,2392,3002,2362,288361,3002,288
2025-05-012,2552,2612,2442,248.5238,1002,248.50
2025-04-302,263.52,2642,230.52,248340,3002,248
2025-04-282,2442,2562,235.52,240323,1002,240
2025-04-252,258.52,2632,241.52,253.5389,3002,253.50
2025-04-242,273.52,279.52,254.52,258.5332,9002,258.50
2025-04-232,269.52,2892,2652,266309,6002,266
2025-04-222,2602,2762,253.52,267.5297,3002,267.50
2025-04-212,2802,2802,254.52,263.5149,4002,263.50
2025-04-182,2652,2742,253.52,271306,7002,271
2025-04-172,274.52,2752,250.52,253195,8002,253
2025-04-162,2542,2632,2442,253.5292,5002,253.50
2025-04-152,2702,279.52,250.52,253.5230,3002,253.50
2025-04-142,285.52,286.52,256.52,270.5347,6002,270.50
2025-04-112,259.52,281.52,243.52,275302,4002,275
2025-04-102,294.52,313.52,236.52,309.5598,4002,309.50
2025-04-092,2362,267.52,224.52,244.5438,1002,244.50
2025-04-082,2412,258.52,226.52,242553,0002,242
2025-04-072,2002,2742,195.52,225770,5002,225
2025-04-042,256.52,260.52,2322,260.5418,0002,260.50
2025-04-032,234.52,2752,2332,275403,4002,275
2025-04-022,2882,2882,264.52,270.5272,1002,270.50
2025-04-012,3242,3242,2842,288402,3002,288
2025-03-312,2952,3142,270.52,306571,3002,306
2025-03-282,3082,3352,3002,315.5585,5002,315.50
2025-03-272,3532,383.52,3492,381.5411,9002,381.50
2025-03-262,3702,374.52,349.52,353.5442,6002,353.50
2025-03-252,368.52,3842,365.52,375.5456,2002,375.50
2025-03-242,3672,3702,3392,357484,6002,357
2025-03-212,323.52,337.52,3232,333.5401,4002,333.50
2025-03-192,319.52,3382,3192,330331,9002,330
2025-03-182,305.52,3142,2942,305.5488,8002,305.50
2025-03-172,2942,305.52,2802,297389,1002,297
2025-03-142,282.52,299.52,273.52,292482,2002,292
2025-03-132,2712,3202,2622,306.5623,9002,306.50
2025-03-122,218.52,287.52,2182,271.5525,8002,271.50
2025-03-112,2292,2392,218.52,229452,8002,229
2025-03-102,267.52,274.52,2542,254667,5002,254
2025-03-072,2632,2662,246.52,263412,8002,263
2025-03-062,270.52,2792,266.52,279254,0002,279
2025-03-052,2622,277.52,259.52,271214,4002,271
2025-03-042,269.52,270.52,251.52,262269,0002,262
2025-03-032,2662,2752,260.52,275339,3002,275
2025-02-282,2692,277.52,254.52,266.5487,9002,266.50
2025-02-272,2462,2582,2412,255436,3002,255
2025-02-262,2622,268.52,2262,233.5461,3002,233.50
2025-02-252,219.52,2632,219.52,251.5522,6002,251.50
2025-02-212,2332,2392,218.52,219.5562,9002,219.50
2025-02-202,2242,2432,2152,233438,8002,233
2025-02-192,2352,237.52,218.52,225.5510,5002,225.50
2025-02-182,250.52,2542,2242,235.5430,8002,235.50
2025-02-172,2902,2922,2502,254429,4002,254
2025-02-142,284.52,285.52,255.52,275681,7002,275
2025-02-132,3702,3702,2882,3031,094,9002,303
2025-02-122,3752,3782,340.52,354.5367,2002,354.50
2025-02-102,383.52,383.52,3632,371.5208,3002,371.50
2025-02-072,3702,384.52,3632,374.5386,9002,374.50
2025-02-062,367.52,371.52,341.52,353262,3002,353
2025-02-052,3882,396.52,3582,361.5511,0002,361.50
2025-02-042,357.52,4062,357.52,377.5685,4002,377.50
2025-02-032,345.52,345.52,3142,328490,4002,328
2025-01-312,3472,3522,3322,346391,4002,346
2025-01-302,3442,356.52,3412,351330,8002,351
2025-01-292,357.52,3652,347.52,349.5282,1002,349.50
2025-01-282,3432,369.52,3402,360294,2002,360
2025-01-272,347.52,3572,334.52,350.5325,1002,350.50
2025-01-242,343.52,3452,3192,327.5345,4002,327.50
2025-01-232,3022,3092,2922,306340,0002,306
2025-01-222,3102,3182,291.52,300323,5002,300
2025-01-212,3022,313.52,2982,306.5266,7002,306.50
2025-01-202,3092,311.52,288.52,291275,2002,291
2025-01-172,292.52,3022,2842,298299,1002,298
2025-01-162,296.52,3022,2852,294475,3002,294
2025-01-152,2962,3112,2952,308281,0002,308
2025-01-142,3122,318.52,295.52,307431,3002,307
2025-01-102,2992,3192,2972,310258,3002,310
2025-01-092,325.52,325.52,2992,307324,7002,307
2025-01-082,3212,328.52,3112,325.5380,4002,325.50
2025-01-072,3702,3742,312.52,325.5583,8002,325.50
2025-01-062,3772,3912,3722,374422,1002,374

分割・併合履歴 ： なし