株式
  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
2025-07-152,1922,1972,183.52,188.5342,4002,188.50
2025-07-142,204.52,2092,188.52,190248,6002,190
2025-07-112,2052,2212,1982,206415,9002,206
2025-07-102,2022,2102,187.52,198614,6002,198
2025-07-092,1952,215.52,187.52,188.5522,0002,188.50
2025-07-082,1942,207.52,1842,186.5597,8002,186.50
2025-07-072,2032,2202,202.52,207.5269,5002,207.50
2025-07-042,1932,206.52,1892,201.5267,8002,201.50
2025-07-032,1862,1962,1802,187.5465,1002,187.50
2025-07-022,1852,205.52,1852,198498,2002,198
2025-07-012,197.52,209.52,182.52,191586,6002,191
2025-06-302,2182,223.52,206.52,215439,3002,215
2025-06-272,231.52,232.52,2002,205541,6002,205
2025-06-262,2252,2322,2062,231.5532,0002,231.50
2025-06-252,2332,234.52,221.52,224441,9002,224
2025-06-242,227.52,234.52,216.52,233504,9002,233
2025-06-232,201.52,212.52,195.52,206.5304,3002,206.50
2025-06-202,173.52,2102,1722,2101,376,9002,210
2025-06-192,1942,2022,1902,196284,5002,196
2025-06-182,1852,197.52,1802,193.5306,2002,193.50
2025-06-172,205.52,218.52,1912,191414,5002,191
2025-06-162,2152,221.52,206.52,207.5313,6002,207.50
2025-06-132,2092,232.52,1972,209648,1002,209
2025-06-122,218.52,2362,184.52,197781,7002,197
2025-06-112,196.52,2132,183.52,201.5359,9002,201.50
2025-06-102,191.52,1962,180.52,188388,2002,188
2025-06-092,2002,2082,1722,185650,4002,185
2025-06-062,246.52,249.52,205.52,210691,0002,210
2025-06-052,175.52,223.52,174.52,218.5935,8002,218.50
2025-06-042,1502,1692,1502,165271,1002,165
2025-06-032,1532,168.52,147.52,163.5425,9002,163.50
2025-06-022,1602,1702,151.52,162395,6002,162
2025-05-302,1552,176.52,1552,167.5683,3002,167.50
2025-05-292,1672,173.52,1602,160393,5002,160
2025-05-282,2002,203.52,1612,162.5676,5002,162.50
2025-05-272,1952,214.52,191.52,191.5313,9002,191.50
2025-05-262,2022,207.52,179.52,190244,2002,190
2025-05-232,1992,202.52,190.52,197.5415,8002,197.50
2025-05-222,1972,207.52,1732,186.5390,4002,186.50
2025-05-212,2132,228.52,201.52,210466,0002,210
2025-05-202,1952,217.52,189.52,190628,5002,190
2025-05-192,1952,199.52,1632,190.5568,0002,190.50
2025-05-162,2022,2092,184.52,201646,6002,201
2025-05-152,2432,2612,1562,2001,420,3002,200
2025-05-142,3072,320.52,268.52,280613,3002,280
2025-05-132,3502,352.52,319.52,326373,9002,326
2025-05-122,318.52,3492,314.52,349304,4002,349
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