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 |
---|---|---|---|---|---|---|
2025-07-15 | 2,192 | 2,197 | 2,183.5 | 2,188.5 | 342,400 | 2,188.50 |
2025-07-14 | 2,204.5 | 2,209 | 2,188.5 | 2,190 | 248,600 | 2,190 |
2025-07-11 | 2,205 | 2,221 | 2,198 | 2,206 | 415,900 | 2,206 |
2025-07-10 | 2,202 | 2,210 | 2,187.5 | 2,198 | 614,600 | 2,198 |
2025-07-09 | 2,195 | 2,215.5 | 2,187.5 | 2,188.5 | 522,000 | 2,188.50 |
2025-07-08 | 2,194 | 2,207.5 | 2,184 | 2,186.5 | 597,800 | 2,186.50 |
2025-07-07 | 2,203 | 2,220 | 2,202.5 | 2,207.5 | 269,500 | 2,207.50 |
2025-07-04 | 2,193 | 2,206.5 | 2,189 | 2,201.5 | 267,800 | 2,201.50 |
2025-07-03 | 2,186 | 2,196 | 2,180 | 2,187.5 | 465,100 | 2,187.50 |
2025-07-02 | 2,185 | 2,205.5 | 2,185 | 2,198 | 498,200 | 2,198 |
2025-07-01 | 2,197.5 | 2,209.5 | 2,182.5 | 2,191 | 586,600 | 2,191 |
2025-06-30 | 2,218 | 2,223.5 | 2,206.5 | 2,215 | 439,300 | 2,215 |
2025-06-27 | 2,231.5 | 2,232.5 | 2,200 | 2,205 | 541,600 | 2,205 |
2025-06-26 | 2,225 | 2,232 | 2,206 | 2,231.5 | 532,000 | 2,231.50 |
2025-06-25 | 2,233 | 2,234.5 | 2,221.5 | 2,224 | 441,900 | 2,224 |
2025-06-24 | 2,227.5 | 2,234.5 | 2,216.5 | 2,233 | 504,900 | 2,233 |
2025-06-23 | 2,201.5 | 2,212.5 | 2,195.5 | 2,206.5 | 304,300 | 2,206.50 |
2025-06-20 | 2,173.5 | 2,210 | 2,172 | 2,210 | 1,376,900 | 2,210 |
2025-06-19 | 2,194 | 2,202 | 2,190 | 2,196 | 284,500 | 2,196 |
2025-06-18 | 2,185 | 2,197.5 | 2,180 | 2,193.5 | 306,200 | 2,193.50 |
2025-06-17 | 2,205.5 | 2,218.5 | 2,191 | 2,191 | 414,500 | 2,191 |
2025-06-16 | 2,215 | 2,221.5 | 2,206.5 | 2,207.5 | 313,600 | 2,207.50 |
2025-06-13 | 2,209 | 2,232.5 | 2,197 | 2,209 | 648,100 | 2,209 |
2025-06-12 | 2,218.5 | 2,236 | 2,184.5 | 2,197 | 781,700 | 2,197 |
2025-06-11 | 2,196.5 | 2,213 | 2,183.5 | 2,201.5 | 359,900 | 2,201.50 |
2025-06-10 | 2,191.5 | 2,196 | 2,180.5 | 2,188 | 388,200 | 2,188 |
2025-06-09 | 2,200 | 2,208 | 2,172 | 2,185 | 650,400 | 2,185 |
2025-06-06 | 2,246.5 | 2,249.5 | 2,205.5 | 2,210 | 691,000 | 2,210 |
2025-06-05 | 2,175.5 | 2,223.5 | 2,174.5 | 2,218.5 | 935,800 | 2,218.50 |
2025-06-04 | 2,150 | 2,169 | 2,150 | 2,165 | 271,100 | 2,165 |
2025-06-03 | 2,153 | 2,168.5 | 2,147.5 | 2,163.5 | 425,900 | 2,163.50 |
2025-06-02 | 2,160 | 2,170 | 2,151.5 | 2,162 | 395,600 | 2,162 |
2025-05-30 | 2,155 | 2,176.5 | 2,155 | 2,167.5 | 683,300 | 2,167.50 |
2025-05-29 | 2,167 | 2,173.5 | 2,160 | 2,160 | 393,500 | 2,160 |
2025-05-28 | 2,200 | 2,203.5 | 2,161 | 2,162.5 | 676,500 | 2,162.50 |
2025-05-27 | 2,195 | 2,214.5 | 2,191.5 | 2,191.5 | 313,900 | 2,191.50 |
2025-05-26 | 2,202 | 2,207.5 | 2,179.5 | 2,190 | 244,200 | 2,190 |
2025-05-23 | 2,199 | 2,202.5 | 2,190.5 | 2,197.5 | 415,800 | 2,197.50 |
2025-05-22 | 2,197 | 2,207.5 | 2,173 | 2,186.5 | 390,400 | 2,186.50 |
2025-05-21 | 2,213 | 2,228.5 | 2,201.5 | 2,210 | 466,000 | 2,210 |
2025-05-20 | 2,195 | 2,217.5 | 2,189.5 | 2,190 | 628,500 | 2,190 |
2025-05-19 | 2,195 | 2,199.5 | 2,163 | 2,190.5 | 568,000 | 2,190.50 |
2025-05-16 | 2,202 | 2,209 | 2,184.5 | 2,201 | 646,600 | 2,201 |
2025-05-15 | 2,243 | 2,261 | 2,156 | 2,200 | 1,420,300 | 2,200 |
2025-05-14 | 2,307 | 2,320.5 | 2,268.5 | 2,280 | 613,300 | 2,280 |
2025-05-13 | 2,350 | 2,352.5 | 2,319.5 | 2,326 | 373,900 | 2,326 |
2025-05-12 | 2,318.5 | 2,349 | 2,314.5 | 2,349 | 304,400 | 2,349 |
2025-05-09 | 2,320 | 2,339 | 2,314.5 | 2,320.5 | 389,900 | 2,320.50 |
2025-05-08 | 2,303 | 2,318 | 2,288 | 2,317.5 | 297,500 | 2,317.50 |
2025-05-07 | 2,280.5 | 2,328.5 | 2,277 | 2,301 | 345,000 | 2,301 |
2025-05-02 | 2,239 | 2,300 | 2,236 | 2,288 | 361,300 | 2,288 |
2025-05-01 | 2,255 | 2,261 | 2,244 | 2,248.5 | 238,100 | 2,248.50 |
2025-04-30 | 2,263.5 | 2,264 | 2,230.5 | 2,248 | 340,300 | 2,248 |
2025-04-28 | 2,244 | 2,256 | 2,235.5 | 2,240 | 323,100 | 2,240 |
2025-04-25 | 2,258.5 | 2,263 | 2,241.5 | 2,253.5 | 389,300 | 2,253.50 |
2025-04-24 | 2,273.5 | 2,279.5 | 2,254.5 | 2,258.5 | 332,900 | 2,258.50 |
2025-04-23 | 2,269.5 | 2,289 | 2,265 | 2,266 | 309,600 | 2,266 |
2025-04-22 | 2,260 | 2,276 | 2,253.5 | 2,267.5 | 297,300 | 2,267.50 |
2025-04-21 | 2,280 | 2,280 | 2,254.5 | 2,263.5 | 149,400 | 2,263.50 |
2025-04-18 | 2,265 | 2,274 | 2,253.5 | 2,271 | 306,700 | 2,271 |
2025-04-17 | 2,274.5 | 2,275 | 2,250.5 | 2,253 | 195,800 | 2,253 |
2025-04-16 | 2,254 | 2,263 | 2,244 | 2,253.5 | 292,500 | 2,253.50 |
2025-04-15 | 2,270 | 2,279.5 | 2,250.5 | 2,253.5 | 230,300 | 2,253.50 |
2025-04-14 | 2,285.5 | 2,286.5 | 2,256.5 | 2,270.5 | 347,600 | 2,270.50 |
2025-04-11 | 2,259.5 | 2,281.5 | 2,243.5 | 2,275 | 302,400 | 2,275 |
2025-04-10 | 2,294.5 | 2,313.5 | 2,236.5 | 2,309.5 | 598,400 | 2,309.50 |
2025-04-09 | 2,236 | 2,267.5 | 2,224.5 | 2,244.5 | 438,100 | 2,244.50 |
2025-04-08 | 2,241 | 2,258.5 | 2,226.5 | 2,242 | 553,000 | 2,242 |
2025-04-07 | 2,200 | 2,274 | 2,195.5 | 2,225 | 770,500 | 2,225 |
2025-04-04 | 2,256.5 | 2,260.5 | 2,232 | 2,260.5 | 418,000 | 2,260.50 |
2025-04-03 | 2,234.5 | 2,275 | 2,233 | 2,275 | 403,400 | 2,275 |
2025-04-02 | 2,288 | 2,288 | 2,264.5 | 2,270.5 | 272,100 | 2,270.50 |
2025-04-01 | 2,324 | 2,324 | 2,284 | 2,288 | 402,300 | 2,288 |
2025-03-31 | 2,295 | 2,314 | 2,270.5 | 2,306 | 571,300 | 2,306 |
2025-03-28 | 2,308 | 2,335 | 2,300 | 2,315.5 | 585,500 | 2,315.50 |
2025-03-27 | 2,353 | 2,383.5 | 2,349 | 2,381.5 | 411,900 | 2,381.50 |
2025-03-26 | 2,370 | 2,374.5 | 2,349.5 | 2,353.5 | 442,600 | 2,353.50 |
2025-03-25 | 2,368.5 | 2,384 | 2,365.5 | 2,375.5 | 456,200 | 2,375.50 |
2025-03-24 | 2,367 | 2,370 | 2,339 | 2,357 | 484,600 | 2,357 |
2025-03-21 | 2,323.5 | 2,337.5 | 2,323 | 2,333.5 | 401,400 | 2,333.50 |
2025-03-19 | 2,319.5 | 2,338 | 2,319 | 2,330 | 331,900 | 2,330 |
2025-03-18 | 2,305.5 | 2,314 | 2,294 | 2,305.5 | 488,800 | 2,305.50 |
2025-03-17 | 2,294 | 2,305.5 | 2,280 | 2,297 | 389,100 | 2,297 |
2025-03-14 | 2,282.5 | 2,299.5 | 2,273.5 | 2,292 | 482,200 | 2,292 |
2025-03-13 | 2,271 | 2,320 | 2,262 | 2,306.5 | 623,900 | 2,306.50 |
2025-03-12 | 2,218.5 | 2,287.5 | 2,218 | 2,271.5 | 525,800 | 2,271.50 |
2025-03-11 | 2,229 | 2,239 | 2,218.5 | 2,229 | 452,800 | 2,229 |
2025-03-10 | 2,267.5 | 2,274.5 | 2,254 | 2,254 | 667,500 | 2,254 |
2025-03-07 | 2,263 | 2,266 | 2,246.5 | 2,263 | 412,800 | 2,263 |
2025-03-06 | 2,270.5 | 2,279 | 2,266.5 | 2,279 | 254,000 | 2,279 |
2025-03-05 | 2,262 | 2,277.5 | 2,259.5 | 2,271 | 214,400 | 2,271 |
2025-03-04 | 2,269.5 | 2,270.5 | 2,251.5 | 2,262 | 269,000 | 2,262 |
2025-03-03 | 2,266 | 2,275 | 2,260.5 | 2,275 | 339,300 | 2,275 |
2025-02-28 | 2,269 | 2,277.5 | 2,254.5 | 2,266.5 | 487,900 | 2,266.50 |
2025-02-27 | 2,246 | 2,258 | 2,241 | 2,255 | 436,300 | 2,255 |
2025-02-26 | 2,262 | 2,268.5 | 2,226 | 2,233.5 | 461,300 | 2,233.50 |
2025-02-25 | 2,219.5 | 2,263 | 2,219.5 | 2,251.5 | 522,600 | 2,251.50 |
2025-02-21 | 2,233 | 2,239 | 2,218.5 | 2,219.5 | 562,900 | 2,219.50 |
2025-02-20 | 2,224 | 2,243 | 2,215 | 2,233 | 438,800 | 2,233 |
2025-02-19 | 2,235 | 2,237.5 | 2,218.5 | 2,225.5 | 510,500 | 2,225.50 |
2025-02-18 | 2,250.5 | 2,254 | 2,224 | 2,235.5 | 430,800 | 2,235.50 |
2025-02-17 | 2,290 | 2,292 | 2,250 | 2,254 | 429,400 | 2,254 |
2025-02-14 | 2,284.5 | 2,285.5 | 2,255.5 | 2,275 | 681,700 | 2,275 |
2025-02-13 | 2,370 | 2,370 | 2,288 | 2,303 | 1,094,900 | 2,303 |
2025-02-12 | 2,375 | 2,378 | 2,340.5 | 2,354.5 | 367,200 | 2,354.50 |
2025-02-10 | 2,383.5 | 2,383.5 | 2,363 | 2,371.5 | 208,300 | 2,371.50 |
2025-02-07 | 2,370 | 2,384.5 | 2,363 | 2,374.5 | 386,900 | 2,374.50 |
2025-02-06 | 2,367.5 | 2,371.5 | 2,341.5 | 2,353 | 262,300 | 2,353 |
2025-02-05 | 2,388 | 2,396.5 | 2,358 | 2,361.5 | 511,000 | 2,361.50 |
2025-02-04 | 2,357.5 | 2,406 | 2,357.5 | 2,377.5 | 685,400 | 2,377.50 |
2025-02-03 | 2,345.5 | 2,345.5 | 2,314 | 2,328 | 490,400 | 2,328 |
2025-01-31 | 2,347 | 2,352 | 2,332 | 2,346 | 391,400 | 2,346 |
2025-01-30 | 2,344 | 2,356.5 | 2,341 | 2,351 | 330,800 | 2,351 |
2025-01-29 | 2,357.5 | 2,365 | 2,347.5 | 2,349.5 | 282,100 | 2,349.50 |
2025-01-28 | 2,343 | 2,369.5 | 2,340 | 2,360 | 294,200 | 2,360 |
2025-01-27 | 2,347.5 | 2,357 | 2,334.5 | 2,350.5 | 325,100 | 2,350.50 |
2025-01-24 | 2,343.5 | 2,345 | 2,319 | 2,327.5 | 345,400 | 2,327.50 |
2025-01-23 | 2,302 | 2,309 | 2,292 | 2,306 | 340,000 | 2,306 |
2025-01-22 | 2,310 | 2,318 | 2,291.5 | 2,300 | 323,500 | 2,300 |
2025-01-21 | 2,302 | 2,313.5 | 2,298 | 2,306.5 | 266,700 | 2,306.50 |
2025-01-20 | 2,309 | 2,311.5 | 2,288.5 | 2,291 | 275,200 | 2,291 |
2025-01-17 | 2,292.5 | 2,302 | 2,284 | 2,298 | 299,100 | 2,298 |
2025-01-16 | 2,296.5 | 2,302 | 2,285 | 2,294 | 475,300 | 2,294 |
2025-01-15 | 2,296 | 2,311 | 2,295 | 2,308 | 281,000 | 2,308 |
2025-01-14 | 2,312 | 2,318.5 | 2,295.5 | 2,307 | 431,300 | 2,307 |
2025-01-10 | 2,299 | 2,319 | 2,297 | 2,310 | 258,300 | 2,310 |
2025-01-09 | 2,325.5 | 2,325.5 | 2,299 | 2,307 | 324,700 | 2,307 |
2025-01-08 | 2,321 | 2,328.5 | 2,311 | 2,325.5 | 380,400 | 2,325.50 |
2025-01-07 | 2,370 | 2,374 | 2,312.5 | 2,325.5 | 583,800 | 2,325.50 |
2025-01-06 | 2,377 | 2,391 | 2,372 | 2,374 | 422,100 | 2,374 |
分割・併合履歴 : なし