1. HOME >
  2. 株価時系列 >
  3. 9076 >
  4. 2019年

9076 セイノーホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4911,4921,4771,477386,0001,477
2019-12-271,5001,5041,4901,496356,5001,496
2019-12-261,4751,4921,4731,490380,7001,490
2019-12-251,4851,4931,4771,481212,6001,481
2019-12-241,4801,5041,4801,484666,0001,484
2019-12-231,4901,4931,4781,489354,9001,489
2019-12-201,4911,5021,4871,495672,9001,495
2019-12-191,4851,4921,4781,482409,0001,482
2019-12-181,4951,4961,4801,486481,7001,486
2019-12-171,4961,5011,4871,500484,4001,500
2019-12-161,4991,5031,4941,497447,1001,497
2019-12-131,5101,5161,4891,494686,4001,494
2019-12-121,5121,5151,4991,502402,8001,502
2019-12-111,5141,5141,5001,502480,4001,502
2019-12-101,5151,5231,5071,513350,4001,513
2019-12-091,5171,5251,5091,521339,4001,521
2019-12-061,4991,5111,4971,509542,0001,509
2019-12-051,4911,5061,4911,500886,8001,500
2019-12-041,4461,4691,4461,469806,6001,469
2019-12-031,4671,4701,4551,459711,5001,459
2019-12-021,4901,5061,4611,479952,3001,479
2019-11-291,5211,5241,4971,499622,1001,499
2019-11-281,5301,5301,5171,521417,9001,521
2019-11-271,5271,5421,5261,534622,9001,534
2019-11-261,5291,5371,5231,523716,1001,523
2019-11-251,5311,5401,5231,529351,5001,529
2019-11-221,5341,5431,5171,517844,1001,517
2019-11-211,5201,5271,5091,519883,8001,519
2019-11-201,5261,5321,5161,520891,4001,520
2019-11-191,5251,5461,5251,539647,9001,539
2019-11-181,5371,5371,5191,524475,7001,524
2019-11-151,5281,5571,5261,551738,9001,551
2019-11-141,5251,5331,5121,520698,2001,520
2019-11-131,5401,5441,5151,5321,066,1001,532
2019-11-121,5441,5691,5391,5591,589,1001,559
2019-11-111,5401,5551,5201,5301,631,9001,530
2019-11-081,4421,4461,4331,440590,6001,440
2019-11-071,4341,4431,4261,428519,2001,428
2019-11-061,4311,4321,4191,428427,0001,428
2019-11-051,4201,4261,4131,423513,5001,423
2019-11-011,3891,4061,3891,404356,4001,404
2019-10-311,4021,4081,3831,397467,7001,397
2019-10-301,4001,4011,3831,392525,7001,392
2019-10-291,4091,4121,3861,393591,1001,393
2019-10-281,3941,4181,3911,411504,9001,411
2019-10-251,3871,3921,3731,387506,6001,387
2019-10-241,3751,3841,3691,374361,2001,374
2019-10-231,3621,3711,3501,371453,4001,371
2019-10-211,3701,3761,3511,351353,0001,351
2019-10-181,3771,3861,3561,360424,4001,360
2019-10-171,3841,3881,3671,371431,1001,371
2019-10-161,3981,4071,3751,382428,4001,382
2019-10-151,3921,4001,3851,385373,4001,385
2019-10-111,3671,3721,3521,368397,6001,368
2019-10-101,3641,3731,3381,357346,8001,357
2019-10-091,3461,3581,3401,357355,8001,357
2019-10-081,3531,3631,3481,355453,4001,355
2019-10-071,3411,3481,3331,339385,9001,339
2019-10-041,3311,3461,3291,345389,3001,345
2019-10-031,3641,3641,3291,336671,0001,336
2019-10-021,3781,3961,3771,391727,8001,391
2019-10-011,3591,3931,3581,388537,6001,388
2019-09-301,3591,3641,3481,352620,4001,352
2019-09-271,3821,3941,3611,376766,0001,376
2019-09-261,4191,4201,3931,399657,9001,399
2019-09-251,3951,3981,3811,396532,7001,396
2019-09-241,4061,4061,3881,393644,0001,393
2019-09-201,4301,4311,4061,413799,4001,413
2019-09-191,4131,4351,4101,413700,8001,413
2019-09-181,4071,4191,4071,412620,9001,412
2019-09-171,4211,4211,4001,415769,8001,415
2019-09-131,4331,4381,4221,4281,019,0001,428
2019-09-121,4291,4401,4181,430780,1001,430
2019-09-111,3851,4201,3771,419822,7001,419
2019-09-101,3681,3821,3661,381592,3001,381
2019-09-091,3361,3661,3351,363392,2001,363
2019-09-061,3591,3591,3361,338486,0001,338
2019-09-051,3421,3661,3311,351619,3001,351
2019-09-041,3541,3661,3391,349534,1001,349
2019-09-031,3461,3531,3321,349614,9001,349
2019-09-021,3601,3711,3581,358435,3001,358
2019-08-301,3651,3751,3591,368524,5001,368
2019-08-291,3621,3661,3391,353460,8001,353
2019-08-281,3681,3681,3431,352669,7001,352
2019-08-271,3661,3801,3611,371398,6001,371
2019-08-261,3391,3611,3371,354770,6001,354
2019-08-231,3561,3741,3501,369675,5001,369
2019-08-221,3561,3571,3351,349582,5001,349
2019-08-211,3651,3651,3391,349671,5001,349
2019-08-201,3481,3681,3461,361508,4001,361
2019-08-191,3441,3531,3371,345449,0001,345
2019-08-161,3191,3381,3191,334485,4001,334
2019-08-151,3151,3371,3091,333547,6001,333
2019-08-141,3591,3641,3421,351763,8001,351
2019-08-131,3481,3591,3211,3461,961,6001,346
2019-08-091,3191,3311,2881,298668,4001,298
2019-08-081,2951,3171,2921,306536,9001,306
2019-08-071,2821,2991,2801,287684,8001,287
2019-08-061,2411,2911,2391,289589,7001,289
2019-08-051,3001,3141,2631,280784,8001,280
2019-08-021,3171,3231,2771,288641,5001,288
2019-08-011,3501,3531,3371,347589,4001,347
2019-07-311,3611,3771,3591,365851,1001,365
2019-07-301,3641,3651,3481,361378,5001,361
2019-07-291,3651,3771,3481,357339,7001,357
2019-07-261,3561,3681,3531,362521,5001,362
2019-07-251,3531,3711,3441,366500,6001,366
2019-07-241,3581,3631,3461,352409,9001,352
2019-07-231,3411,3571,3281,352434,9001,352
2019-07-221,3651,3661,3391,340346,7001,340
2019-07-191,3411,3661,3371,363486,7001,363
2019-07-181,3781,3861,3311,336647,1001,336
2019-07-171,3821,3961,3811,391531,8001,391
2019-07-161,3971,4001,3731,388490,2001,388
2019-07-121,4151,4201,4021,404378,4001,404
2019-07-111,4131,4201,4081,419297,4001,419
2019-07-101,4011,4071,3921,403497,8001,403
2019-07-091,4451,4471,4131,421446,0001,421
2019-07-081,4461,4531,4351,438376,3001,438
2019-07-051,4621,4621,4451,451294,6001,451
2019-07-041,4651,4721,4531,462273,5001,462
2019-07-031,4601,4641,4511,455368,7001,455
2019-07-021,4811,4831,4681,480376,9001,480
2019-07-011,4691,4921,4641,492786,6001,492
2019-06-281,4111,4421,4041,435775,2001,435
2019-06-271,3961,4011,3841,399340,1001,399
2019-06-261,3891,3961,3801,383302,7001,383
2019-06-251,4011,4141,3931,396392,1001,396
2019-06-241,4111,4171,3991,401392,9001,401
2019-06-211,4301,4401,4151,421720,9001,421
2019-06-201,4331,4451,4301,430361,8001,430
2019-06-191,4501,4541,4281,431608,3001,431
2019-06-181,4441,4611,4411,442533,8001,442
2019-06-171,4471,4501,4271,437455,2001,437
2019-06-141,4531,4701,4411,463605,6001,463
2019-06-131,4541,4611,4331,441528,1001,441
2019-06-121,4571,4761,4561,465426,9001,465
2019-06-111,4351,4501,4301,449447,5001,449
2019-06-101,4231,4351,4161,433378,4001,433
2019-06-071,4361,4361,4181,421427,0001,421
2019-06-061,4321,4381,4221,423482,1001,423
2019-06-051,4711,4741,4431,447765,9001,447
2019-06-041,4041,4211,4011,417835,6001,417
2019-06-031,3781,4081,3691,403666,5001,403
2019-05-311,3931,4031,3821,382512,2001,382
2019-05-301,4001,4031,3881,400388,5001,400
2019-05-291,4111,4311,4041,408742,3001,408
2019-05-281,4171,4381,4091,4301,073,9001,430
2019-05-271,4051,4301,4001,416978,0001,416
2019-05-241,3741,3971,3721,3941,170,4001,394
2019-05-231,3681,3941,3661,3841,185,9001,384
2019-05-221,3571,3751,3471,365658,0001,365
2019-05-211,3711,3811,3461,356897,1001,356
2019-05-201,3671,3951,3631,383739,1001,383
2019-05-171,3911,4001,3781,383963,9001,383
2019-05-161,3971,3991,3761,380635,0001,380
2019-05-151,4061,4111,3901,405661,3001,405
2019-05-141,3501,4101,3501,407803,2001,407
2019-05-131,3811,3971,3601,383788,7001,383
2019-05-101,3861,4061,3651,3831,410,7001,383
2019-05-091,4221,4221,3941,395621,5001,395
2019-05-081,4651,4651,4231,433712,1001,433
2019-05-071,5101,5161,4741,477642,5001,477
2019-04-261,5261,5331,4981,509604,5001,509
2019-04-251,5291,5401,5131,536424,3001,536
2019-04-241,5401,5491,5151,517447,3001,517
2019-04-231,5281,5451,5271,532605,2001,532
2019-04-221,5081,5211,4971,511375,2001,511
2019-04-191,5171,5211,4931,500335,0001,500
2019-04-181,5281,5311,5101,512430,0001,512
2019-04-171,5201,5371,5101,533480,0001,533
2019-04-161,5171,5301,5111,521310,3001,521
2019-04-151,5281,5381,5201,534486,0001,534
2019-04-121,5191,5201,4911,498414,2001,498
2019-04-111,5041,5051,4841,500427,9001,500
2019-04-101,5251,5291,5051,505336,5001,505
2019-04-091,5411,5411,5191,535375,0001,535
2019-04-081,5411,5551,5411,549541,7001,549
2019-04-051,5221,5381,5221,531335,3001,531
2019-04-041,5261,5331,5171,519339,9001,519
2019-04-031,5071,5351,4991,528539,5001,528
2019-04-021,5231,5261,5061,506532,3001,506
2019-04-011,4811,5111,4801,501697,6001,501
2019-03-291,4941,4991,4611,475873,4001,475
2019-03-281,4931,4941,4751,478853,5001,478
2019-03-271,5311,5371,5141,525628,2001,525
2019-03-261,5171,5531,5091,5521,377,3001,552
2019-03-251,5321,5341,5051,509641,5001,509
2019-03-221,5771,5771,5551,558559,0001,558
2019-03-201,5601,5781,5571,572776,6001,572
2019-03-191,5871,5891,5661,566432,5001,566
2019-03-181,6001,6091,5831,590715,8001,590
2019-03-151,5691,5951,5661,586985,7001,586
2019-03-141,5591,5721,5501,555889,6001,555
2019-03-131,5381,5721,5331,5511,113,4001,551
2019-03-121,5311,5621,5301,532924,6001,532
2019-03-111,5301,5431,5211,532821,9001,532
2019-03-081,5541,5691,5001,5221,269,3001,522
2019-03-071,5711,5951,5641,594768,1001,594
2019-03-061,5731,5821,5571,568646,4001,568
2019-03-051,5671,5741,5531,568695,4001,568
2019-03-041,5881,5881,5531,559663,8001,559
2019-03-011,5781,5841,5571,578479,6001,578
2019-02-281,5801,5851,5551,571547,1001,571
2019-02-271,5751,5881,5671,575712,9001,575
2019-02-261,5611,5671,5461,557328,4001,557
2019-02-251,5811,5811,5421,553416,9001,553
2019-02-221,5721,5821,5451,558618,3001,558
2019-02-211,5691,5821,5541,572636,2001,572
2019-02-201,5421,5651,5421,562405,8001,562
2019-02-191,5401,5431,5241,532484,2001,532
2019-02-181,5451,5511,5391,547341,4001,547
2019-02-151,5071,5291,4911,526664,9001,526
2019-02-141,5151,5501,4961,5341,604,0001,534
2019-02-131,5231,5431,5111,522985,7001,522
2019-02-121,4841,5171,4771,509664,3001,509
2019-02-081,4951,5001,4771,489619,4001,489
2019-02-071,5041,5041,4721,503500,6001,503
2019-02-061,5291,5291,5111,516329,2001,516
2019-02-051,5501,5531,5101,515335,7001,515
2019-02-041,5241,5441,5211,535351,4001,535
2019-02-011,5131,5371,4971,514908,7001,514
2019-01-311,5001,5071,4841,500550,6001,500
2019-01-301,5081,5171,4891,490772,5001,490
2019-01-291,5111,5151,4871,510386,1001,510
2019-01-281,5211,5241,4971,507580,2001,507
2019-01-251,5191,5201,4911,494657,3001,494
2019-01-241,5161,5271,4891,526544,1001,526
2019-01-231,5221,5351,5101,516533,0001,516
2019-01-221,5451,5491,5091,521289,7001,521
2019-01-211,5181,5241,5051,523363,5001,523
2019-01-181,5571,5581,4951,498709,4001,498
2019-01-171,5321,5451,4751,487595,2001,487
2019-01-161,4771,4971,4721,478554,4001,478
2019-01-151,4521,4921,4481,463543,8001,463
2019-01-111,5051,5111,4581,466337,1001,466
2019-01-101,4701,4901,4601,490569,9001,490
2019-01-091,4561,4781,4541,468766,1001,468
2019-01-081,4581,4581,4191,431907,7001,431
2019-01-071,4781,5001,4681,472428,0001,472
2019-01-041,3961,4451,3781,442895,6001,442

分割・併合履歴 ： なし