9076 セイノーホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 2,119.5 | 2,131 | 2,114 | 2,123.5 | 260,000 | 2,123.50 |
| 2024-04-22 | 2,138 | 2,141 | 2,107.5 | 2,119.5 | 228,900 | 2,119.50 |
| 2024-04-19 | 2,110 | 2,124 | 2,102.5 | 2,103 | 407,400 | 2,103 |
| 2024-04-18 | 2,129 | 2,136 | 2,113 | 2,124.5 | 187,700 | 2,124.50 |
| 2024-04-17 | 2,151 | 2,154.5 | 2,102.5 | 2,105 | 527,100 | 2,105 |
| 2024-04-16 | 2,154 | 2,166.5 | 2,140.5 | 2,158.5 | 448,400 | 2,158.50 |
| 2024-04-15 | 2,105 | 2,173 | 2,096.5 | 2,162.5 | 737,800 | 2,162.50 |
| 2024-04-12 | 2,118.5 | 2,120.5 | 2,103 | 2,111 | 254,800 | 2,111 |
| 2024-04-11 | 2,090 | 2,115.5 | 2,079.5 | 2,111.5 | 255,400 | 2,111.50 |
| 2024-04-10 | 2,106 | 2,118.5 | 2,103 | 2,111.5 | 251,400 | 2,111.50 |
| 2024-04-09 | 2,106 | 2,119.5 | 2,101.5 | 2,110 | 226,000 | 2,110 |
| 2024-04-08 | 2,102 | 2,115 | 2,091.5 | 2,104.5 | 275,700 | 2,104.50 |
| 2024-04-05 | 2,096.5 | 2,106.5 | 2,074.5 | 2,093.5 | 294,400 | 2,093.50 |
| 2024-04-04 | 2,120 | 2,128 | 2,107 | 2,107 | 467,500 | 2,107 |
| 2024-04-03 | 2,095 | 2,100.5 | 2,078 | 2,095 | 459,500 | 2,095 |
| 2024-04-02 | 2,095 | 2,100 | 2,066.5 | 2,076 | 561,900 | 2,076 |
| 2024-04-01 | 2,126 | 2,128 | 2,089 | 2,099.5 | 382,900 | 2,099.50 |
| 2024-03-29 | 2,080 | 2,120 | 2,080 | 2,115 | 618,100 | 2,115 |
| 2024-03-28 | 2,108 | 2,118.5 | 2,075 | 2,075.5 | 591,300 | 2,075.50 |
| 2024-03-27 | 2,174.5 | 2,186.5 | 2,157.5 | 2,157.5 | 922,500 | 2,157.50 |
| 2024-03-26 | 2,173.5 | 2,183.5 | 2,153 | 2,153.5 | 578,400 | 2,153.50 |
| 2024-03-25 | 2,191 | 2,197 | 2,173 | 2,177 | 517,800 | 2,177 |
| 2024-03-22 | 2,200 | 2,204 | 2,175 | 2,187.5 | 406,500 | 2,187.50 |
| 2024-03-21 | 2,200 | 2,202.5 | 2,179.5 | 2,191 | 553,900 | 2,191 |
| 2024-03-19 | 2,175 | 2,190 | 2,156 | 2,179 | 571,900 | 2,179 |
| 2024-03-18 | 2,148 | 2,185 | 2,135 | 2,175 | 699,200 | 2,175 |
| 2024-03-15 | 2,127.5 | 2,155.5 | 2,125.5 | 2,128 | 966,700 | 2,128 |
| 2024-03-14 | 2,138 | 2,140.5 | 2,109 | 2,119 | 533,300 | 2,119 |
| 2024-03-13 | 2,169 | 2,172.5 | 2,132.5 | 2,132.5 | 582,400 | 2,132.50 |
| 2024-03-12 | 2,125.5 | 2,154 | 2,100.5 | 2,149.5 | 426,000 | 2,149.50 |
| 2024-03-11 | 2,127.5 | 2,130.5 | 2,092.5 | 2,118 | 610,500 | 2,118 |
| 2024-03-08 | 2,091 | 2,157 | 2,091 | 2,138.5 | 527,000 | 2,138.50 |
| 2024-03-07 | 2,120 | 2,131 | 2,096.5 | 2,113.5 | 756,600 | 2,113.50 |
| 2024-03-06 | 2,091 | 2,129 | 2,086.5 | 2,119.5 | 725,500 | 2,119.50 |
| 2024-03-05 | 2,094 | 2,112 | 2,081 | 2,094 | 837,700 | 2,094 |
| 2024-03-04 | 2,147 | 2,152 | 2,105.5 | 2,117 | 722,100 | 2,117 |
| 2024-03-01 | 2,146.5 | 2,178 | 2,139.5 | 2,150 | 954,600 | 2,150 |
| 2024-02-29 | 2,125 | 2,134 | 2,109 | 2,118 | 820,500 | 2,118 |
| 2024-02-28 | 2,142 | 2,146 | 2,113.5 | 2,132 | 722,500 | 2,132 |
| 2024-02-27 | 2,209.5 | 2,218.5 | 2,145 | 2,147.5 | 710,400 | 2,147.50 |
| 2024-02-26 | 2,264.5 | 2,265 | 2,203 | 2,203 | 627,000 | 2,203 |
| 2024-02-22 | 2,250 | 2,266.5 | 2,235.5 | 2,248 | 754,600 | 2,248 |
| 2024-02-21 | 2,240.5 | 2,264 | 2,239 | 2,255.5 | 668,700 | 2,255.50 |
| 2024-02-20 | 2,302.5 | 2,306 | 2,232 | 2,233 | 762,100 | 2,233 |
| 2024-02-19 | 2,275 | 2,318 | 2,274 | 2,316 | 483,900 | 2,316 |
| 2024-02-16 | 2,268.5 | 2,302.5 | 2,260 | 2,277 | 663,400 | 2,277 |
| 2024-02-15 | 2,303 | 2,305 | 2,242.5 | 2,277 | 537,200 | 2,277 |
| 2024-02-14 | 2,332 | 2,333 | 2,265.5 | 2,289.5 | 815,200 | 2,289.50 |
| 2024-02-13 | 2,192 | 2,326.5 | 2,184 | 2,325 | 2,264,000 | 2,325 |
| 2024-02-09 | 2,126 | 2,141.5 | 2,101.5 | 2,132.5 | 594,700 | 2,132.50 |
| 2024-02-08 | 2,159 | 2,162.5 | 2,134 | 2,145.5 | 488,200 | 2,145.50 |
| 2024-02-07 | 2,167 | 2,169 | 2,151 | 2,159.5 | 383,900 | 2,159.50 |
| 2024-02-06 | 2,173.5 | 2,185.5 | 2,156 | 2,174 | 366,200 | 2,174 |
| 2024-02-05 | 2,180 | 2,187.5 | 2,166.5 | 2,177 | 338,200 | 2,177 |
| 2024-02-02 | 2,181 | 2,181 | 2,155.5 | 2,163.5 | 378,000 | 2,163.50 |
| 2024-02-01 | 2,156.5 | 2,170.5 | 2,147.5 | 2,162.5 | 398,300 | 2,162.50 |
| 2024-01-31 | 2,129 | 2,159 | 2,114 | 2,159 | 614,700 | 2,159 |
| 2024-01-30 | 2,160 | 2,175 | 2,150 | 2,150.5 | 366,200 | 2,150.50 |
| 2024-01-29 | 2,133 | 2,163.5 | 2,133 | 2,155.5 | 335,500 | 2,155.50 |
| 2024-01-26 | 2,157 | 2,158.5 | 2,128 | 2,131 | 229,500 | 2,131 |
| 2024-01-25 | 2,138 | 2,160 | 2,127.5 | 2,149 | 489,600 | 2,149 |
| 2024-01-24 | 2,136.5 | 2,148 | 2,117.5 | 2,128 | 472,600 | 2,128 |
| 2024-01-23 | 2,165 | 2,176 | 2,136.5 | 2,142 | 475,600 | 2,142 |
| 2024-01-22 | 2,167 | 2,183.5 | 2,158.5 | 2,171.5 | 453,700 | 2,171.50 |
| 2024-01-19 | 2,195 | 2,195 | 2,155.5 | 2,169.5 | 416,300 | 2,169.50 |
| 2024-01-18 | 2,164 | 2,181.5 | 2,158.5 | 2,179 | 568,700 | 2,179 |
| 2024-01-17 | 2,205 | 2,205 | 2,158.5 | 2,163.5 | 493,300 | 2,163.50 |
| 2024-01-16 | 2,200 | 2,225.5 | 2,196 | 2,207.5 | 726,900 | 2,207.50 |
| 2024-01-15 | 2,181.5 | 2,210 | 2,173.5 | 2,205.5 | 419,300 | 2,205.50 |
| 2024-01-12 | 2,176 | 2,192 | 2,165.5 | 2,175.5 | 535,600 | 2,175.50 |
| 2024-01-11 | 2,200.5 | 2,203.5 | 2,174.5 | 2,175 | 477,500 | 2,175 |
| 2024-01-10 | 2,158 | 2,197.5 | 2,155 | 2,194 | 779,900 | 2,194 |
| 2024-01-09 | 2,161.5 | 2,174.5 | 2,138.5 | 2,158 | 699,300 | 2,158 |
| 2024-01-05 | 2,150 | 2,165.5 | 2,142 | 2,162.5 | 555,200 | 2,162.50 |
| 2024-01-04 | 2,138 | 2,147 | 2,080.5 | 2,138.5 | 563,700 | 2,138.50 |
分割・併合履歴 ： なし
