9076 セイノーホールディングス(株) 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
2023-06-021,5681,5941,5681,587426,1001,587
2023-06-011,5761,5881,5691,573384,1001,573
2023-05-311,5881,5921,5791,582526,5001,582
2023-05-301,5941,6031,5831,595412,8001,595
2023-05-291,5801,6061,5801,604412,4001,604
2023-05-261,5771,5801,5641,567358,2001,567
2023-05-251,5851,5911,5711,574361,5001,574
2023-05-241,6251,6281,5971,601389,7001,601
2023-05-231,6391,6451,6281,633541,6001,633
2023-05-221,6091,6471,6031,641661,1001,641
2023-05-191,5941,6131,5921,606456,2001,606
2023-05-181,6001,6071,5741,589768,9001,589
2023-05-171,5801,6001,5701,595744,8001,595
2023-05-161,5361,5801,5351,574693,1001,574
2023-05-151,5141,5241,4951,514411,2001,514
2023-05-121,5191,5261,5071,514533,6001,514
2023-05-111,5161,5191,5021,513204,5001,513
2023-05-101,5171,5201,5051,516316,1001,516
2023-05-091,4961,5091,4951,508403,1001,508
2023-05-081,4841,5131,4831,498349,1001,498
2023-05-021,5001,5011,4871,488272,0001,488
2023-05-011,5171,5191,4941,500406,5001,500
2023-04-281,5051,5121,4921,506462,4001,506
2023-04-271,4811,4871,4741,486360,8001,486
2023-04-261,4821,4871,4751,483349,7001,483
2023-04-251,4971,5091,4921,495340,8001,495
2023-04-241,4901,4921,4801,485236,5001,485
2023-04-211,4781,4961,4631,488366,0001,488
2023-04-201,4751,4851,4661,478307,0001,478
2023-04-191,4551,4631,4501,462269,2001,462
2023-04-181,4541,4611,4461,455320,8001,455
2023-04-171,4451,4541,4351,440255,5001,440
2023-04-141,4401,4501,4311,446402,3001,446
2023-04-131,4221,4281,4151,425314,4001,425
2023-04-121,4071,4251,4051,416284,7001,416
2023-04-111,4071,4141,3951,398263,1001,398
2023-04-101,4071,4191,3921,396197,7001,396
2023-04-071,3931,4031,3871,395309,4001,395
2023-04-061,4061,4071,3891,393454,1001,393
2023-04-051,4581,4641,4211,422381,1001,422
2023-04-041,4631,4781,4531,478357,1001,478
2023-04-031,4631,4661,4391,465435,5001,465
2023-03-311,4501,4791,4491,460464,0001,460
2023-03-301,4301,4401,4161,434338,1001,434
2023-03-291,4231,4431,4121,438403,8001,438
2023-03-281,4271,4291,4001,417375,0001,417
2023-03-271,4271,4311,4171,424207,7001,424
2023-03-241,4091,4281,4031,425338,3001,425
2023-03-231,4021,4181,3951,414278,1001,414
2023-03-221,4291,4341,4141,422435,3001,422
2023-03-201,4381,4481,4161,419513,3001,419
2023-03-171,4171,4481,4171,442428,6001,442
2023-03-161,4051,4221,4021,419293,5001,419
2023-03-151,4381,4441,4241,431277,7001,431
2023-03-141,4021,4351,3971,425479,3001,425
2023-03-131,4511,4531,4251,432235,2001,432
2023-03-101,4621,4671,4541,455378,8001,455
2023-03-091,4361,4691,4361,467446,5001,467
2023-03-081,4411,4431,4161,432390,4001,432
2023-03-071,4391,4551,4371,449305,3001,449
2023-03-061,4391,4451,4311,437261,7001,437
2023-03-031,4241,4421,4221,433248,5001,433
2023-03-021,4091,4261,4051,421250,5001,421
2023-03-011,3921,4111,3921,411364,7001,411
2023-02-281,4221,4221,3971,405363,6001,405
2023-02-271,4351,4411,4181,423232,8001,423
2023-02-241,4201,4351,4151,433364,0001,433
2023-02-221,4001,4061,3811,394309,8001,394
2023-02-211,3791,4081,3701,404336,1001,404
2023-02-201,3901,4001,3791,384361,7001,384
2023-02-171,3871,4011,3651,372597,2001,372
2023-02-161,4141,4221,3841,387517,9001,387
2023-02-151,4211,4451,4161,420591,3001,420
2023-02-141,4071,4211,3891,415497,6001,415
2023-02-131,3571,4051,3561,394756,9001,394
2023-02-101,3361,3541,3281,346464,8001,346
2023-02-091,3391,3571,3351,339508,7001,339
2023-02-081,3271,3421,3221,331568,5001,331
2023-02-071,3001,3201,2801,315742,9001,315
2023-02-061,2651,2671,2461,256222,2001,256
2023-02-031,2511,2601,2501,254224,1001,254
2023-02-021,2751,2791,2491,262306,9001,262
2023-02-011,3011,3091,2781,282279,4001,282
2023-01-311,2441,3041,2441,294738,6001,294
2023-01-301,1881,2471,1881,239614,3001,239
2023-01-271,1881,1881,1781,180154,2001,180
2023-01-261,1921,1951,1861,188125,6001,188
2023-01-251,1811,1931,1811,188145,8001,188
2023-01-241,1771,1851,1731,182154,4001,182
2023-01-231,1671,1751,1591,170201,1001,170
2023-01-201,1681,1681,1621,164155,5001,164
2023-01-191,1751,1771,1651,168159,0001,168
2023-01-181,1611,1791,1561,169157,7001,169
2023-01-171,1441,1571,1431,153166,6001,153
2023-01-161,1371,1491,1361,144169,9001,144
2023-01-131,1471,1571,1461,146198,1001,146
2023-01-121,1471,1561,1441,148184,0001,148
2023-01-111,1511,1581,1501,150231,4001,150
2023-01-101,1451,1581,1411,144186,8001,144
2023-01-061,1431,1491,1371,145279,4001,145
2023-01-051,1621,1621,1491,154259,9001,154
2023-01-041,1721,1831,1671,167269,3001,167

分割・併合履歴 : なし