9076 セイノーホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-011,2041,2061,1941,196405,4001,196
2022-11-301,1941,2141,1921,204558,2001,204
2022-11-291,1951,1951,1801,190244,0001,190
2022-11-281,2151,2201,1981,201386,4001,201
2022-11-251,2101,2231,2041,220235,0001,220
2022-11-241,2151,2191,2111,214176,6001,214
2022-11-221,1841,2121,1841,206243,2001,206
2022-11-211,1761,1851,1761,184136,9001,184
2022-11-181,1801,1851,1711,176158,9001,176
2022-11-171,1781,1901,1761,178198,9001,178
2022-11-161,1701,1841,1581,182207,4001,182
2022-11-151,1621,1791,1601,174194,2001,174
2022-11-141,1591,1761,1531,169330,7001,169
2022-11-111,1701,1721,1561,159327,4001,159
2022-11-101,1471,1651,1371,160280,1001,160
2022-11-091,1451,1521,1411,152188,6001,152
2022-11-081,1431,1481,1281,142195,9001,142
2022-11-071,1331,1391,1171,130235,9001,130
2022-11-041,1461,1511,1261,128351,1001,128
2022-11-021,1501,1701,1461,160322,2001,160
2022-11-011,1431,1521,1371,148207,5001,148
2022-10-311,1341,1481,1301,144361,5001,144
2022-10-281,1151,1321,1121,1211,037,4001,121
2022-10-271,1381,1411,1181,119211,1001,119
2022-10-261,1441,1481,1381,138249,3001,138
2022-10-251,1441,1471,1361,138243,0001,138
2022-10-241,1611,1631,1331,138260,4001,138
2022-10-211,1511,1541,1361,152279,3001,152
2022-10-201,1661,1661,1521,159265,3001,159
2022-10-191,1721,1761,1671,175169,2001,175
2022-10-181,1861,1861,1681,175217,8001,175
2022-10-171,1801,1891,1601,165217,6001,165
2022-10-141,1851,1981,1651,191356,3001,191
2022-10-131,1641,1741,1571,170491,0001,170
2022-10-121,1821,1841,1661,170520,4001,170
2022-10-111,1891,1971,1821,189335,1001,189
2022-10-071,1871,2021,1791,194413,4001,194
2022-10-061,2031,2121,2011,201292,7001,201
2022-10-051,2051,2111,1941,194258,9001,194
2022-10-041,1851,2001,1841,198377,6001,198
2022-10-031,1601,1601,1391,156248,2001,156
2022-09-301,1631,1731,1541,160299,1001,160
2022-09-291,1531,1731,1391,168302,1001,168
2022-09-281,1351,1581,1311,158401,2001,158
2022-09-271,1541,1591,1441,145330,3001,145
2022-09-261,1501,1641,1431,155347,3001,155
2022-09-221,1541,1611,1441,156188,2001,156
2022-09-211,1531,1681,1491,163220,5001,163
2022-09-201,1721,1851,1591,163340,4001,163
2022-09-161,1571,1731,1541,172357,2001,172
2022-09-151,1431,1641,1381,153258,3001,153
2022-09-141,1411,1431,1291,139283,2001,139
2022-09-131,1561,1741,1561,166173,6001,166
2022-09-121,1591,1641,1501,154176,6001,154
2022-09-091,1351,1581,1351,147391,5001,147
2022-09-081,1381,1551,1341,152506,8001,152
2022-09-071,1081,1331,1061,128372,8001,128
2022-09-061,1161,1281,1111,115285,4001,115
2022-09-051,1201,1271,1141,116184,8001,116
2022-09-021,1111,1281,1041,127308,0001,127
2022-09-011,0921,1081,0921,102277,8001,102
2022-08-311,0931,1131,0911,110257,5001,110
2022-08-301,1161,1161,1051,110200,2001,110
2022-08-291,1061,1141,1031,111203,3001,111
2022-08-261,1291,1341,1261,129122,2001,129
2022-08-251,1231,1351,1221,12793,3001,127
2022-08-241,1261,1331,1171,129209,3001,129
2022-08-231,1301,1301,1171,120183,0001,120
2022-08-221,1171,1421,1151,138161,2001,138
2022-08-191,1341,1411,1241,136179,1001,136
2022-08-181,1471,1471,1261,128332,6001,128
2022-08-171,1611,1691,1571,161255,1001,161
2022-08-161,1591,1601,1461,150245,5001,150
2022-08-151,1631,1631,1431,151274,5001,151
2022-08-121,1491,1781,1391,176814,4001,176
2022-08-101,1211,1241,1031,122469,9001,122
2022-08-091,1221,1221,1001,109491,6001,109
2022-08-081,1211,1241,1091,123244,1001,123
2022-08-051,1241,1341,1211,127358,2001,127
2022-08-041,1121,1261,1091,120346,1001,120
2022-08-031,1141,1161,0931,099266,9001,099
2022-08-021,1191,1221,1081,111214,6001,111
2022-08-011,1031,1311,1001,125340,9001,125
2022-07-291,1111,1111,0931,100816,6001,100
2022-07-281,1071,1091,0941,106335,9001,106
2022-07-271,1171,1191,0961,105344,5001,105
2022-07-261,1311,1351,1171,120365,3001,120
2022-07-251,1351,1411,1301,131242,4001,131
2022-07-221,1361,1421,1331,138253,4001,138
2022-07-211,1201,1381,1181,135248,2001,135
2022-07-201,1221,1331,1181,129336,0001,129
2022-07-191,1101,1101,0931,106353,5001,106
2022-07-151,1051,1131,0971,100274,9001,100
2022-07-141,0921,1001,0871,099251,1001,099
2022-07-131,1091,1131,0931,095383,1001,095
2022-07-121,1121,1151,0881,095326,8001,095
2022-07-111,1241,1251,1081,117374,1001,117
2022-07-081,1101,1321,1051,118524,7001,118
2022-07-071,1271,1311,1101,115409,6001,115
2022-07-061,1101,1231,1021,116379,8001,116
2022-07-051,1221,1281,1121,120367,1001,120
2022-07-041,1211,1351,1131,126365,5001,126
2022-07-011,0911,1091,0881,105637,6001,105
2022-06-301,1011,1101,0841,086643,2001,086
2022-06-291,0961,1201,0791,1061,174,3001,106
2022-06-281,1061,1201,1001,104611,0001,104
2022-06-271,1121,1161,0931,106453,0001,106
2022-06-241,0751,1011,0741,095481,6001,095
2022-06-231,0731,0861,0701,081500,4001,081
2022-06-221,0771,0911,0711,079416,6001,079
2022-06-211,0431,0811,0431,076632,7001,076
2022-06-201,0271,0461,0251,041456,6001,041
2022-06-171,0221,0341,0191,030453,6001,030
2022-06-161,0491,0521,0371,043300,8001,043
2022-06-151,0381,0461,0321,032527,4001,032
2022-06-141,0301,0441,0301,036367,2001,036
2022-06-131,0301,0441,0301,038342,1001,038
2022-06-101,0361,0491,0321,040418,0001,040
2022-06-091,0451,0661,0431,052371,4001,052
2022-06-081,0411,0541,0371,046321,1001,046
2022-06-071,0331,0451,0241,035494,1001,035
2022-06-061,0081,0251,0051,020363,9001,020
2022-06-031,0391,0401,0101,014370,6001,014
2022-06-021,0401,0401,0161,023228,1001,023
2022-06-011,0281,0481,0271,046453,0001,046
2022-05-311,0341,0501,0281,028557,1001,028
2022-05-301,0101,0261,0031,023989,4001,023
2022-05-271,0181,0209971,007416,9001,007
2022-05-261,0001,0141,0001,005459,8001,005
2022-05-251,0031,0161,0011,004409,1001,004
2022-05-241,0161,016992993533,100993
2022-05-231,0181,0221,0031,004385,1001,004
2022-05-201,0121,0149971,002426,5001,002
2022-05-199881,0169871,011506,0001,011
2022-05-181,0261,0291,0051,010401,5001,010
2022-05-171,0091,0381,0091,018521,1001,018
2022-05-161,0051,0331,0011,020764,3001,020
2022-05-131,0281,0691,0281,065472,3001,065
2022-05-121,0531,0541,0281,039402,2001,039
2022-05-111,0721,0911,0601,064337,9001,064
2022-05-101,0701,1001,0641,095467,3001,095
2022-05-091,0871,0961,0791,081444,8001,081
2022-05-061,0871,1021,0821,095420,7001,095
2022-05-021,0621,0881,0601,081380,7001,081
2022-04-281,0261,0641,0261,062456,5001,062
2022-04-271,0291,0331,0101,0181,253,2001,018
2022-04-261,0431,0541,0391,042408,8001,042
2022-04-251,0151,0291,0061,025300,8001,025
2022-04-221,0151,0311,0141,028292,6001,028
2022-04-211,0191,0351,0161,031433,8001,031
2022-04-201,0151,0211,0021,015362,5001,015
2022-04-191,0081,0089911,003353,8001,003
2022-04-181,0031,008976997514,300997
2022-04-151,0201,0261,0021,006284,9001,006
2022-04-141,0221,0381,0221,029325,5001,029
2022-04-131,0121,0261,0071,018595,8001,018
2022-04-121,0191,0261,0011,005621,4001,005
2022-04-111,0281,0341,0101,017468,6001,017
2022-04-081,0231,0281,0091,026640,5001,026
2022-04-071,0211,0271,0031,021633,0001,021
2022-04-061,0761,0791,0371,038882,1001,038
2022-04-051,1131,1161,0821,085430,9001,085
2022-04-041,1011,1111,0981,106318,1001,106
2022-04-011,1021,1131,0921,111600,2001,111
2022-03-311,1201,1331,1141,114402,1001,114
2022-03-301,1601,1621,1271,142330,9001,142
2022-03-291,1601,1671,1451,159516,6001,159
2022-03-281,1851,1851,1551,166362,0001,166
2022-03-251,1931,1951,1741,181367,6001,181
2022-03-241,1981,2021,1761,191278,8001,191
2022-03-231,2121,2211,2001,208507,3001,208
2022-03-221,2011,2161,1961,199428,9001,199
2022-03-181,1781,1981,1781,185686,5001,185
2022-03-171,1971,2051,1841,191483,2001,191
2022-03-161,1621,1841,1571,172451,9001,172
2022-03-151,1481,1711,1451,164416,5001,164
2022-03-141,1491,1651,1431,147429,0001,147
2022-03-111,1181,1421,1181,138483,4001,138
2022-03-101,1471,1571,1321,148730,6001,148
2022-03-091,0991,1081,0851,091411,0001,091
2022-03-081,0931,1071,0871,093375,7001,093
2022-03-071,1301,1321,0951,102367,9001,102
2022-03-041,1401,1561,1311,136455,2001,136
2022-03-031,1731,1731,1521,156281,5001,156
2022-03-021,1841,1881,1541,155384,3001,155
2022-03-011,2091,2101,1921,197409,8001,197
2022-02-281,1991,2071,1811,202364,9001,202
2022-02-251,1781,1941,1781,189270,1001,189
2022-02-241,1861,1981,1591,177357,4001,177
2022-02-221,1951,1981,1841,198269,0001,198
2022-02-211,2001,2201,1971,217235,9001,217
2022-02-181,2151,2331,2111,215344,7001,215
2022-02-171,2231,2261,2061,216277,8001,216
2022-02-161,2111,2441,2021,229490,9001,229
2022-02-151,1861,2151,1771,212496,4001,212
2022-02-141,1781,2041,1711,186457,0001,186
2022-02-101,1561,1821,1511,178434,2001,178
2022-02-091,1601,1621,1471,150395,4001,150
2022-02-081,1531,1681,1521,164300,3001,164
2022-02-071,1481,1541,1371,145247,2001,145
2022-02-041,1541,1601,1431,158255,1001,158
2022-02-031,1431,1511,1361,145224,2001,145
2022-02-021,1291,1561,1291,145293,3001,145
2022-02-011,1281,1491,1251,130291,3001,130
2022-01-311,1251,1381,1131,135352,3001,135
2022-01-281,1361,1451,1251,131341,6001,131
2022-01-271,1201,1311,1111,117432,5001,117
2022-01-261,1221,1371,1161,117501,4001,117
2022-01-251,1101,1331,1031,128741,4001,128
2022-01-241,0991,1051,0841,102530,6001,102
2022-01-211,0961,1091,0921,100305,7001,100
2022-01-201,0921,1251,0921,107336,0001,107
2022-01-191,1011,1131,0931,097399,3001,097
2022-01-181,1451,1451,1181,119329,1001,119
2022-01-171,1411,1521,1291,137265,3001,137
2022-01-141,1311,1481,1221,142506,7001,142
2022-01-131,1511,1511,1291,129489,1001,129
2022-01-121,1561,1621,1501,158355,9001,158
2022-01-111,1631,1651,1291,150387,0001,150
2022-01-071,1501,1591,1411,155451,1001,155
2022-01-061,1771,1901,1571,157243,9001,157
2022-01-051,1801,1881,1671,184315,2001,184
2022-01-041,1681,1711,1591,168321,4001,168

分割・併合履歴 : なし