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
2024-11-112,391.52,394.52,3602,362.5400,0002,362.50
2024-11-082,3952,405.52,3862,405.5339,2002,405.50
2024-11-072,3902,402.52,3772,394.5415,2002,394.50
2024-11-062,385.52,4002,3682,378520,5002,378
2024-11-052,430.52,4352,3842,385479,1002,385
2024-11-012,440.52,454.52,401.52,406438,9002,406
2024-10-312,448.52,4732,439.52,460.5625,4002,460.50
2024-10-302,4342,4432,415.52,4332,200,0002,433
2024-10-292,4152,4342,412.52,431462,0002,431
2024-10-282,3962,426.52,382.52,410.5600,4002,410.50
2024-10-252,427.52,4282,392.52,407606,9002,407
2024-10-242,4092,4262,3952,418.5474,1002,418.50
2024-10-232,4002,415.52,3862,400392,8002,400
2024-10-222,412.52,412.52,3852,398.5517,7002,398.50
2024-10-212,433.52,433.52,4112,412.5260,9002,412.50
2024-10-182,4372,4462,4252,425325,4002,425
2024-10-172,4302,436.52,4202,435.5459,2002,435.50
2024-10-162,4572,473.52,4332,436536,0002,436
2024-10-152,443.52,455.52,4272,451696,1002,451
2024-10-112,456.52,4622,4322,457833,3002,457
2024-10-102,4652,489.52,4572,474.5573,1002,474.50
2024-10-092,431.52,457.52,425.52,457.5620,9002,457.50
2024-10-082,4052,433.52,4012,431.5593,1002,431.50
2024-10-072,4302,4362,401.52,425759,2002,425
2024-10-042,400.52,4322,397.52,430.5452,4002,430.50
2024-10-032,430.52,4322,3992,405502,5002,405
2024-10-022,4252,4292,413.52,420670,4002,420
2024-10-012,4122,422.52,3992,420.5613,0002,420.50
2024-09-302,378.52,4102,3722,407571,9002,407
2024-09-272,370.52,4172,3652,417689,9002,417
2024-09-262,4132,425.52,3962,425.5715,3002,425.50
2024-09-252,4382,4382,411.52,413903,9002,413
2024-09-242,4302,4302,392.52,412802,8002,412
2024-09-202,4152,429.52,409.52,425585,8002,425
2024-09-192,412.52,419.52,4022,417529,2002,417
2024-09-182,4032,422.52,394.52,408486,5002,408
2024-09-172,4152,4152,3802,399.5586,7002,399.50
2024-09-132,395.52,395.52,3782,381457,2002,381
2024-09-122,3922,4172,385.52,401.5648,6002,401.50
2024-09-112,384.52,395.52,367.52,389.5645,6002,389.50
2024-09-102,436.52,439.52,390.52,408.5518,1002,408.50
2024-09-092,421.52,4342,402.52,431.5901,3002,431.50
2024-09-062,4812,4812,426.52,433.51,269,0002,433.50
2024-09-052,329.52,389.52,3202,381987,4002,381
2024-09-042,3242,334.52,3052,327561,0002,327
2024-09-032,3122,3302,304.52,330267,2002,330
2024-09-022,315.52,3162,289.52,312403,8002,312
2024-08-302,3212,328.52,3072,315.5469,9002,315.50
2024-08-292,3382,3542,302.52,320455,2002,320
2024-08-282,3132,336.52,3042,328.5884,4002,328.50
2024-08-272,2852,2962,275.52,284398,4002,284
2024-08-262,268.52,2812,2632,277735,0002,277
2024-08-232,2482,269.52,246.52,266.5400,5002,266.50
2024-08-222,266.52,2672,2362,250448,9002,250
2024-08-212,260.52,2662,2512,265289,4002,265
2024-08-202,2532,2662,245.52,266373,7002,266
2024-08-192,2742,281.52,2422,245408,0002,245
2024-08-162,287.52,2932,2672,284588,8002,284
2024-08-152,2782,284.52,2522,264.5888,9002,264.50
2024-08-142,2652,2932,259.52,289.5478,4002,289.50
2024-08-132,2852,294.52,2492,280454,1002,280
2024-08-092,3202,3402,2602,2991,516,0002,299
2024-08-082,217.52,2832,2152,240.5807,9002,240.50
2024-08-072,2442,327.52,241.52,260.5766,0002,260.50
2024-08-062,2542,3122,2272,2641,179,0002,264
2024-08-052,1952,243.52,1122,1121,344,9002,112
2024-08-022,2902,3232,2902,295838,1002,295
2024-08-012,333.52,337.52,2992,306.5611,1002,306.50
2024-07-312,300.52,3582,2952,353493,4002,353
2024-07-302,3322,334.52,2992,302.5342,6002,302.50
2024-07-292,3062,345.52,297.52,337454,7002,337
2024-07-262,273.52,3012,254.52,286627,0002,286
2024-07-252,2402,267.52,232.52,259.5700,8002,259.50
2024-07-242,2792,281.52,244.52,252325,6002,252
2024-07-232,2702,286.52,2642,280.5295,2002,280.50
2024-07-222,3002,3032,276.52,278376,0002,278
2024-07-192,3042,3052,2862,295.5465,8002,295.50
2024-07-182,273.52,3042,2692,297508,6002,297
2024-07-172,2582,279.52,2412,270376,4002,270
2024-07-162,2642,2702,2492,250380,2002,250
2024-07-122,2212,261.52,2192,257.5476,4002,257.50
2024-07-112,2102,2342,207.52,226.5485,1002,226.50
2024-07-102,1792,200.52,170.52,199.5338,4002,199.50
2024-07-092,195.52,195.52,178.52,182353,7002,182
2024-07-082,2022,2082,182.52,187.5359,9002,187.50
2024-07-052,213.52,221.52,2022,202399,2002,202
2024-07-042,2002,2202,196.52,216407,3002,216
2024-07-032,199.52,2232,1952,205755,6002,205
2024-07-022,1812,1952,1752,193.5538,6002,193.50
2024-07-012,172.52,1952,1712,175622,2002,175
2024-06-282,1702,1862,1582,170.5506,2002,170.50
2024-06-272,1612,1832,1602,180451,9002,180
2024-06-262,1442,1572,131.52,152451,0002,152
2024-06-252,1272,1432,1192,137.5378,5002,137.50
2024-06-242,139.52,1492,110.52,112575,7002,112
2024-06-212,1222,153.52,1172,122.5819,8002,122.50
2024-06-202,113.52,136.52,113.52,113.5822,1002,113.50
2024-06-192,0832,099.52,0742,099.5471,0002,099.50
2024-06-182,084.52,086.52,052.52,052.5285,6002,052.50
2024-06-172,0662,0662,0382,062.5311,6002,062.50
2024-06-142,0392,0732,0352,067321,0002,067
2024-06-132,0462,0562,0342,044.5260,6002,044.50
2024-06-122,056.52,0732,0452,047.5245,4002,047.50
2024-06-112,0742,0862,0522,052263,4002,052
2024-06-102,0552,084.52,047.52,071.5265,5002,071.50
2024-06-072,062.52,062.52,042.52,042.5262,9002,042.50
2024-06-062,0632,0632,0412,047278,7002,047
2024-06-052,050.52,067.52,035.52,066348,2002,066
2024-06-042,0802,0842,0612,073351,0002,073
2024-06-032,058.52,099.52,057.52,091.5696,8002,091.50
2024-05-312,028.52,047.52,0142,047.51,014,3002,047.50
2024-05-302,0062,0201,9952,014.5428,0002,014.50
2024-05-292,029.52,0352,011.52,015360,6002,015
2024-05-282,046.52,053.52,0262,026416,1002,026
2024-05-272,0752,0752,0382,058.5324,4002,058.50
2024-05-242,0662,070.52,0462,059.5412,9002,059.50
2024-05-232,0402,0662,0242,049.5582,8002,049.50
2024-05-222,033.52,0402,008.52,020.5811,9002,020.50
2024-05-212,0892,090.52,032.52,037733,3002,037
2024-05-202,088.52,0982,078.52,092.5344,8002,092.50
2024-05-172,0932,097.52,075.52,078311,1002,078
2024-05-162,0982,1192,076.52,104.5416,5002,104.50
2024-05-152,0882,1342,076.52,085987,4002,085
2024-05-142,1202,155.52,113.52,145.5426,9002,145.50
2024-05-132,142.52,142.52,1112,126489,8002,126
2024-05-102,1142,152.52,1122,145481,2002,145
2024-05-092,109.52,109.52,0882,090.5526,1002,090.50
2024-05-082,1102,121.52,094.52,105.5391,8002,105.50
2024-05-072,1222,1342,1122,125315,3002,125
2024-05-022,121.52,121.52,100.52,101232,3002,101
2024-05-012,117.52,1252,096.52,107.5298,1002,107.50
2024-04-302,1602,163.52,096.52,115588,6002,115
2024-04-262,1202,1502,1182,145291,1002,145
2024-04-252,1392,144.52,1272,131174,7002,131
2024-04-242,127.52,155.52,1202,145268,6002,145
2024-04-232,119.52,1312,1142,123.5260,0002,123.50
2024-04-222,1382,1412,107.52,119.5228,9002,119.50
2024-04-192,1102,1242,102.52,103407,4002,103
2024-04-182,1292,1362,1132,124.5187,7002,124.50
2024-04-172,1512,154.52,102.52,105527,1002,105
2024-04-162,1542,166.52,140.52,158.5448,4002,158.50
2024-04-152,1052,1732,096.52,162.5737,8002,162.50
2024-04-122,118.52,120.52,1032,111254,8002,111
2024-04-112,0902,115.52,079.52,111.5255,4002,111.50
2024-04-102,1062,118.52,1032,111.5251,4002,111.50
2024-04-092,1062,119.52,101.52,110226,0002,110
2024-04-082,1022,1152,091.52,104.5275,7002,104.50
2024-04-052,096.52,106.52,074.52,093.5294,4002,093.50
2024-04-042,1202,1282,1072,107467,5002,107
2024-04-032,0952,100.52,0782,095459,5002,095
2024-04-022,0952,1002,066.52,076561,9002,076
2024-04-012,1262,1282,0892,099.5382,9002,099.50
2024-03-292,0802,1202,0802,115618,1002,115
2024-03-282,1082,118.52,0752,075.5591,3002,075.50
2024-03-272,174.52,186.52,157.52,157.5922,5002,157.50
2024-03-262,173.52,183.52,1532,153.5578,4002,153.50
2024-03-252,1912,1972,1732,177517,8002,177
2024-03-222,2002,2042,1752,187.5406,5002,187.50
2024-03-212,2002,202.52,179.52,191553,9002,191
2024-03-192,1752,1902,1562,179571,9002,179
2024-03-182,1482,1852,1352,175699,2002,175
2024-03-152,127.52,155.52,125.52,128966,7002,128
2024-03-142,1382,140.52,1092,119533,3002,119
2024-03-132,1692,172.52,132.52,132.5582,4002,132.50
2024-03-122,125.52,1542,100.52,149.5426,0002,149.50
2024-03-112,127.52,130.52,092.52,118610,5002,118
2024-03-082,0912,1572,0912,138.5527,0002,138.50
2024-03-072,1202,1312,096.52,113.5756,6002,113.50
2024-03-062,0912,1292,086.52,119.5725,5002,119.50
2024-03-052,0942,1122,0812,094837,7002,094
2024-03-042,1472,1522,105.52,117722,1002,117
2024-03-012,146.52,1782,139.52,150954,6002,150
2024-02-292,1252,1342,1092,118820,5002,118
2024-02-282,1422,1462,113.52,132722,5002,132
2024-02-272,209.52,218.52,1452,147.5710,4002,147.50
2024-02-262,264.52,2652,2032,203627,0002,203
2024-02-222,2502,266.52,235.52,248754,6002,248
2024-02-212,240.52,2642,2392,255.5668,7002,255.50
2024-02-202,302.52,3062,2322,233762,1002,233
2024-02-192,2752,3182,2742,316483,9002,316
2024-02-162,268.52,302.52,2602,277663,4002,277
2024-02-152,3032,3052,242.52,277537,2002,277
2024-02-142,3322,3332,265.52,289.5815,2002,289.50
2024-02-132,1922,326.52,1842,3252,264,0002,325
2024-02-092,1262,141.52,101.52,132.5594,7002,132.50
2024-02-082,1592,162.52,1342,145.5488,2002,145.50
2024-02-072,1672,1692,1512,159.5383,9002,159.50
2024-02-062,173.52,185.52,1562,174366,2002,174
2024-02-052,1802,187.52,166.52,177338,2002,177
2024-02-022,1812,1812,155.52,163.5378,0002,163.50
2024-02-012,156.52,170.52,147.52,162.5398,3002,162.50
2024-01-312,1292,1592,1142,159614,7002,159
2024-01-302,1602,1752,1502,150.5366,2002,150.50
2024-01-292,1332,163.52,1332,155.5335,5002,155.50
2024-01-262,1572,158.52,1282,131229,5002,131
2024-01-252,1382,1602,127.52,149489,6002,149
2024-01-242,136.52,1482,117.52,128472,6002,128
2024-01-232,1652,1762,136.52,142475,6002,142
2024-01-222,1672,183.52,158.52,171.5453,7002,171.50
2024-01-192,1952,1952,155.52,169.5416,3002,169.50
2024-01-182,1642,181.52,158.52,179568,7002,179
2024-01-172,2052,2052,158.52,163.5493,3002,163.50
2024-01-162,2002,225.52,1962,207.5726,9002,207.50
2024-01-152,181.52,2102,173.52,205.5419,3002,205.50
2024-01-122,1762,1922,165.52,175.5535,6002,175.50
2024-01-112,200.52,203.52,174.52,175477,5002,175
2024-01-102,1582,197.52,1552,194779,9002,194
2024-01-092,161.52,174.52,138.52,158699,3002,158
2024-01-052,1502,165.52,1422,162.5555,2002,162.50
2024-01-042,1382,1472,080.52,138.5563,7002,138.50

分割・併合履歴 : なし