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 |
---|---|---|---|---|---|---|
2023-06-02 | 1,568 | 1,594 | 1,568 | 1,587 | 426,100 | 1,587 |
2023-06-01 | 1,576 | 1,588 | 1,569 | 1,573 | 384,100 | 1,573 |
2023-05-31 | 1,588 | 1,592 | 1,579 | 1,582 | 526,500 | 1,582 |
2023-05-30 | 1,594 | 1,603 | 1,583 | 1,595 | 412,800 | 1,595 |
2023-05-29 | 1,580 | 1,606 | 1,580 | 1,604 | 412,400 | 1,604 |
2023-05-26 | 1,577 | 1,580 | 1,564 | 1,567 | 358,200 | 1,567 |
2023-05-25 | 1,585 | 1,591 | 1,571 | 1,574 | 361,500 | 1,574 |
2023-05-24 | 1,625 | 1,628 | 1,597 | 1,601 | 389,700 | 1,601 |
2023-05-23 | 1,639 | 1,645 | 1,628 | 1,633 | 541,600 | 1,633 |
2023-05-22 | 1,609 | 1,647 | 1,603 | 1,641 | 661,100 | 1,641 |
2023-05-19 | 1,594 | 1,613 | 1,592 | 1,606 | 456,200 | 1,606 |
2023-05-18 | 1,600 | 1,607 | 1,574 | 1,589 | 768,900 | 1,589 |
2023-05-17 | 1,580 | 1,600 | 1,570 | 1,595 | 744,800 | 1,595 |
2023-05-16 | 1,536 | 1,580 | 1,535 | 1,574 | 693,100 | 1,574 |
2023-05-15 | 1,514 | 1,524 | 1,495 | 1,514 | 411,200 | 1,514 |
2023-05-12 | 1,519 | 1,526 | 1,507 | 1,514 | 533,600 | 1,514 |
2023-05-11 | 1,516 | 1,519 | 1,502 | 1,513 | 204,500 | 1,513 |
2023-05-10 | 1,517 | 1,520 | 1,505 | 1,516 | 316,100 | 1,516 |
2023-05-09 | 1,496 | 1,509 | 1,495 | 1,508 | 403,100 | 1,508 |
2023-05-08 | 1,484 | 1,513 | 1,483 | 1,498 | 349,100 | 1,498 |
2023-05-02 | 1,500 | 1,501 | 1,487 | 1,488 | 272,000 | 1,488 |
2023-05-01 | 1,517 | 1,519 | 1,494 | 1,500 | 406,500 | 1,500 |
2023-04-28 | 1,505 | 1,512 | 1,492 | 1,506 | 462,400 | 1,506 |
2023-04-27 | 1,481 | 1,487 | 1,474 | 1,486 | 360,800 | 1,486 |
2023-04-26 | 1,482 | 1,487 | 1,475 | 1,483 | 349,700 | 1,483 |
2023-04-25 | 1,497 | 1,509 | 1,492 | 1,495 | 340,800 | 1,495 |
2023-04-24 | 1,490 | 1,492 | 1,480 | 1,485 | 236,500 | 1,485 |
2023-04-21 | 1,478 | 1,496 | 1,463 | 1,488 | 366,000 | 1,488 |
2023-04-20 | 1,475 | 1,485 | 1,466 | 1,478 | 307,000 | 1,478 |
2023-04-19 | 1,455 | 1,463 | 1,450 | 1,462 | 269,200 | 1,462 |
2023-04-18 | 1,454 | 1,461 | 1,446 | 1,455 | 320,800 | 1,455 |
2023-04-17 | 1,445 | 1,454 | 1,435 | 1,440 | 255,500 | 1,440 |
2023-04-14 | 1,440 | 1,450 | 1,431 | 1,446 | 402,300 | 1,446 |
2023-04-13 | 1,422 | 1,428 | 1,415 | 1,425 | 314,400 | 1,425 |
2023-04-12 | 1,407 | 1,425 | 1,405 | 1,416 | 284,700 | 1,416 |
2023-04-11 | 1,407 | 1,414 | 1,395 | 1,398 | 263,100 | 1,398 |
2023-04-10 | 1,407 | 1,419 | 1,392 | 1,396 | 197,700 | 1,396 |
2023-04-07 | 1,393 | 1,403 | 1,387 | 1,395 | 309,400 | 1,395 |
2023-04-06 | 1,406 | 1,407 | 1,389 | 1,393 | 454,100 | 1,393 |
2023-04-05 | 1,458 | 1,464 | 1,421 | 1,422 | 381,100 | 1,422 |
2023-04-04 | 1,463 | 1,478 | 1,453 | 1,478 | 357,100 | 1,478 |
2023-04-03 | 1,463 | 1,466 | 1,439 | 1,465 | 435,500 | 1,465 |
2023-03-31 | 1,450 | 1,479 | 1,449 | 1,460 | 464,000 | 1,460 |
2023-03-30 | 1,430 | 1,440 | 1,416 | 1,434 | 338,100 | 1,434 |
2023-03-29 | 1,423 | 1,443 | 1,412 | 1,438 | 403,800 | 1,438 |
2023-03-28 | 1,427 | 1,429 | 1,400 | 1,417 | 375,000 | 1,417 |
2023-03-27 | 1,427 | 1,431 | 1,417 | 1,424 | 207,700 | 1,424 |
2023-03-24 | 1,409 | 1,428 | 1,403 | 1,425 | 338,300 | 1,425 |
2023-03-23 | 1,402 | 1,418 | 1,395 | 1,414 | 278,100 | 1,414 |
2023-03-22 | 1,429 | 1,434 | 1,414 | 1,422 | 435,300 | 1,422 |
2023-03-20 | 1,438 | 1,448 | 1,416 | 1,419 | 513,300 | 1,419 |
2023-03-17 | 1,417 | 1,448 | 1,417 | 1,442 | 428,600 | 1,442 |
2023-03-16 | 1,405 | 1,422 | 1,402 | 1,419 | 293,500 | 1,419 |
2023-03-15 | 1,438 | 1,444 | 1,424 | 1,431 | 277,700 | 1,431 |
2023-03-14 | 1,402 | 1,435 | 1,397 | 1,425 | 479,300 | 1,425 |
2023-03-13 | 1,451 | 1,453 | 1,425 | 1,432 | 235,200 | 1,432 |
2023-03-10 | 1,462 | 1,467 | 1,454 | 1,455 | 378,800 | 1,455 |
2023-03-09 | 1,436 | 1,469 | 1,436 | 1,467 | 446,500 | 1,467 |
2023-03-08 | 1,441 | 1,443 | 1,416 | 1,432 | 390,400 | 1,432 |
2023-03-07 | 1,439 | 1,455 | 1,437 | 1,449 | 305,300 | 1,449 |
2023-03-06 | 1,439 | 1,445 | 1,431 | 1,437 | 261,700 | 1,437 |
2023-03-03 | 1,424 | 1,442 | 1,422 | 1,433 | 248,500 | 1,433 |
2023-03-02 | 1,409 | 1,426 | 1,405 | 1,421 | 250,500 | 1,421 |
2023-03-01 | 1,392 | 1,411 | 1,392 | 1,411 | 364,700 | 1,411 |
2023-02-28 | 1,422 | 1,422 | 1,397 | 1,405 | 363,600 | 1,405 |
2023-02-27 | 1,435 | 1,441 | 1,418 | 1,423 | 232,800 | 1,423 |
2023-02-24 | 1,420 | 1,435 | 1,415 | 1,433 | 364,000 | 1,433 |
2023-02-22 | 1,400 | 1,406 | 1,381 | 1,394 | 309,800 | 1,394 |
2023-02-21 | 1,379 | 1,408 | 1,370 | 1,404 | 336,100 | 1,404 |
2023-02-20 | 1,390 | 1,400 | 1,379 | 1,384 | 361,700 | 1,384 |
2023-02-17 | 1,387 | 1,401 | 1,365 | 1,372 | 597,200 | 1,372 |
2023-02-16 | 1,414 | 1,422 | 1,384 | 1,387 | 517,900 | 1,387 |
2023-02-15 | 1,421 | 1,445 | 1,416 | 1,420 | 591,300 | 1,420 |
2023-02-14 | 1,407 | 1,421 | 1,389 | 1,415 | 497,600 | 1,415 |
2023-02-13 | 1,357 | 1,405 | 1,356 | 1,394 | 756,900 | 1,394 |
2023-02-10 | 1,336 | 1,354 | 1,328 | 1,346 | 464,800 | 1,346 |
2023-02-09 | 1,339 | 1,357 | 1,335 | 1,339 | 508,700 | 1,339 |
2023-02-08 | 1,327 | 1,342 | 1,322 | 1,331 | 568,500 | 1,331 |
2023-02-07 | 1,300 | 1,320 | 1,280 | 1,315 | 742,900 | 1,315 |
2023-02-06 | 1,265 | 1,267 | 1,246 | 1,256 | 222,200 | 1,256 |
2023-02-03 | 1,251 | 1,260 | 1,250 | 1,254 | 224,100 | 1,254 |
2023-02-02 | 1,275 | 1,279 | 1,249 | 1,262 | 306,900 | 1,262 |
2023-02-01 | 1,301 | 1,309 | 1,278 | 1,282 | 279,400 | 1,282 |
2023-01-31 | 1,244 | 1,304 | 1,244 | 1,294 | 738,600 | 1,294 |
2023-01-30 | 1,188 | 1,247 | 1,188 | 1,239 | 614,300 | 1,239 |
2023-01-27 | 1,188 | 1,188 | 1,178 | 1,180 | 154,200 | 1,180 |
2023-01-26 | 1,192 | 1,195 | 1,186 | 1,188 | 125,600 | 1,188 |
2023-01-25 | 1,181 | 1,193 | 1,181 | 1,188 | 145,800 | 1,188 |
2023-01-24 | 1,177 | 1,185 | 1,173 | 1,182 | 154,400 | 1,182 |
2023-01-23 | 1,167 | 1,175 | 1,159 | 1,170 | 201,100 | 1,170 |
2023-01-20 | 1,168 | 1,168 | 1,162 | 1,164 | 155,500 | 1,164 |
2023-01-19 | 1,175 | 1,177 | 1,165 | 1,168 | 159,000 | 1,168 |
2023-01-18 | 1,161 | 1,179 | 1,156 | 1,169 | 157,700 | 1,169 |
2023-01-17 | 1,144 | 1,157 | 1,143 | 1,153 | 166,600 | 1,153 |
2023-01-16 | 1,137 | 1,149 | 1,136 | 1,144 | 169,900 | 1,144 |
2023-01-13 | 1,147 | 1,157 | 1,146 | 1,146 | 198,100 | 1,146 |
2023-01-12 | 1,147 | 1,156 | 1,144 | 1,148 | 184,000 | 1,148 |
2023-01-11 | 1,151 | 1,158 | 1,150 | 1,150 | 231,400 | 1,150 |
2023-01-10 | 1,145 | 1,158 | 1,141 | 1,144 | 186,800 | 1,144 |
2023-01-06 | 1,143 | 1,149 | 1,137 | 1,145 | 279,400 | 1,145 |
2023-01-05 | 1,162 | 1,162 | 1,149 | 1,154 | 259,900 | 1,154 |
2023-01-04 | 1,172 | 1,183 | 1,167 | 1,167 | 269,300 | 1,167 |
分割・併合履歴 : なし