1. HOME >
  2. 株価時系列 >
  3. 9076 >
  4. 2020年

9076 セイノーホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4641,4711,4411,455285,6001,455
2020-12-291,4521,4671,4381,465292,9001,465
2020-12-281,4911,4911,4481,456266,6001,456
2020-12-251,4541,4701,4471,464213,0001,464
2020-12-241,4451,4611,4361,444248,1001,444
2020-12-231,4701,4731,4291,435243,1001,435
2020-12-221,4701,4741,4371,450395,1001,450
2020-12-211,4761,4921,4571,482550,5001,482
2020-12-181,4501,4741,4451,473811,4001,473
2020-12-171,4301,4521,4271,445594,8001,445
2020-12-161,4481,4631,4451,450455,7001,450
2020-12-151,4261,4621,4171,438610,6001,438
2020-12-141,4241,4621,4161,440722,8001,440
2020-12-111,3821,3941,3681,394650,4001,394
2020-12-101,3791,4031,3721,3921,175,1001,392
2020-12-091,3311,3491,3301,349582,9001,349
2020-12-081,3301,3501,3221,337736,1001,337
2020-12-071,3961,3991,3501,352689,3001,352
2020-12-041,4101,4241,3891,393609,3001,393
2020-12-031,4431,4461,4201,430564,9001,430
2020-12-021,4481,4811,4201,4251,089,4001,425
2020-12-011,4681,4841,4181,4421,347,5001,442
2020-11-301,5491,5521,4621,4621,475,8001,462
2020-11-271,5471,5761,5391,572799,1001,572
2020-11-261,5591,5701,5441,563395,4001,563
2020-11-251,6301,6301,5761,582795,2001,582
2020-11-241,6061,6361,5991,619686,6001,619
2020-11-201,5541,5821,5381,581643,1001,581
2020-11-191,5851,5941,5591,593675,9001,593
2020-11-181,5811,6341,5691,601953,4001,601
2020-11-171,5041,6041,4851,5901,376,4001,590
2020-11-161,5201,5461,4931,5001,298,5001,500
2020-11-131,4481,4481,4071,431704,8001,431
2020-11-121,4331,4481,4181,448394,1001,448
2020-11-111,4601,4621,4301,437901,0001,437
2020-11-101,4601,4601,4181,430670,2001,430
2020-11-091,4321,4371,4061,427517,6001,427
2020-11-061,3971,4121,3891,408377,7001,408
2020-11-051,4061,4071,3801,398582,3001,398
2020-11-041,4141,4241,4011,408679,2001,408
2020-11-021,3621,3971,3621,393622,1001,393
2020-10-301,3771,3781,3391,348618,1001,348
2020-10-291,3641,3951,3631,375439,8001,375
2020-10-281,3971,3971,3631,383445,4001,383
2020-10-271,3971,4151,3831,411631,2001,411
2020-10-261,3921,3971,3891,395302,9001,395
2020-10-231,3881,3981,3851,388286,4001,388
2020-10-221,3861,3951,3741,388330,6001,388
2020-10-211,3861,4071,3861,394365,8001,394
2020-10-201,3901,4011,3721,376532,0001,376
2020-10-191,3781,3991,3761,390463,3001,390
2020-10-161,3741,3871,3721,373342,7001,373
2020-10-151,4011,4031,3741,380505,4001,380
2020-10-141,3941,4031,3881,400417,7001,400
2020-10-131,4071,4141,3851,396696,8001,396
2020-10-121,4061,4221,3921,408835,5001,408
2020-10-091,4601,4621,4301,436709,1001,436
2020-10-081,4651,4761,4521,470830,4001,470
2020-10-071,4601,4841,4211,481742,5001,481
2020-10-061,5121,5151,4731,496651,6001,496
2020-10-051,5141,5341,5011,520588,8001,520
2020-10-021,5131,5311,4911,5021,183,0001,502
2020-09-301,5631,5691,5241,526784,3001,526
2020-09-291,5861,5921,5501,569561,7001,569
2020-09-281,5861,6051,5771,605800,2001,605
2020-09-251,5861,5911,5681,591869,2001,591
2020-09-241,5941,5981,5631,568666,3001,568
2020-09-231,5901,5981,5681,596778,4001,596
2020-09-181,5981,6271,5951,6221,679,1001,622
2020-09-171,5781,5991,5721,597601,3001,597
2020-09-161,5861,6021,5831,595620,0001,595
2020-09-151,6001,6001,5801,588821,0001,588
2020-09-141,6001,6301,5941,624698,8001,624
2020-09-111,5801,6031,5631,600640,1001,600
2020-09-101,5501,5841,5501,580721,9001,580
2020-09-091,5101,5501,5071,545911,1001,545
2020-09-081,5061,5441,5061,540864,5001,540
2020-09-071,5161,5251,4811,4921,704,5001,492
2020-09-041,5701,6001,5621,580728,5001,580
2020-09-031,6081,6081,5771,5911,013,3001,591
2020-09-021,5901,6151,5741,611807,4001,611
2020-09-011,5871,5961,5751,5851,182,1001,585
2020-08-311,6151,6271,6101,6211,096,7001,621
2020-08-281,6351,6571,6091,630801,3001,630
2020-08-271,6141,6371,6091,635444,9001,635
2020-08-261,6131,6351,6051,630390,4001,630
2020-08-251,6111,6281,6071,617492,2001,617
2020-08-241,5931,5991,5841,587382,8001,587
2020-08-211,5701,5861,5681,579485,3001,579
2020-08-201,5681,5741,5571,566379,6001,566
2020-08-191,5531,5661,5461,566507,9001,566
2020-08-181,5431,5691,5391,560562,7001,560
2020-08-171,5401,5541,5301,550477,6001,550
2020-08-141,5361,5571,5261,548584,0001,548
2020-08-131,5201,5521,5171,538992,3001,538
2020-08-121,4671,5191,4651,513964,3001,513
2020-08-111,4101,4671,4051,4621,231,3001,462
2020-08-071,3721,4081,3651,4071,186,8001,407
2020-08-061,3681,3691,3541,361511,3001,361
2020-08-051,3691,3711,3531,368687,1001,368
2020-08-041,3341,3701,3331,368720,5001,368
2020-08-031,3101,3291,3091,329494,3001,329
2020-07-311,3201,3301,2991,301929,7001,301
2020-07-301,3321,3451,3251,327460,0001,327
2020-07-291,3531,3561,3321,332634,3001,332
2020-07-281,3661,3811,3611,366530,7001,366
2020-07-271,3511,3651,3341,364764,1001,364
2020-07-221,3741,3781,3561,360735,3001,360
2020-07-211,4031,4031,3841,384571,1001,384
2020-07-201,3931,4031,3781,402370,0001,402
2020-07-171,4011,4051,3821,393729,2001,393
2020-07-161,4021,4121,3961,403487,1001,403
2020-07-151,4051,4121,3861,402515,2001,402
2020-07-141,3941,3941,3841,387308,9001,387
2020-07-131,3931,4001,3841,397369,3001,397
2020-07-101,3981,3981,3741,374585,2001,374
2020-07-091,3941,3971,3811,384622,6001,384
2020-07-081,3831,4161,3751,390603,6001,390
2020-07-071,3951,3951,3811,383370,6001,383
2020-07-061,3691,4021,3651,402430,6001,402
2020-07-031,3851,3951,3581,368713,8001,368
2020-07-021,3881,3941,3731,3821,008,0001,382
2020-07-011,4071,4071,3761,382719,6001,382
2020-06-301,4261,4321,4081,410381,9001,410
2020-06-291,4041,4161,4011,410440,1001,410
2020-06-261,4171,4301,4061,421609,8001,421
2020-06-251,3971,4011,3861,396662,7001,396
2020-06-241,4361,4381,4011,406663,4001,406
2020-06-231,4301,4541,4181,4431,409,8001,443
2020-06-221,4411,4531,4341,445979,1001,445
2020-06-191,4441,4441,4231,430868,4001,430
2020-06-181,4421,4511,4351,446672,1001,446
2020-06-171,4571,4611,4361,441926,9001,441
2020-06-161,4351,4771,4251,466758,8001,466
2020-06-151,4431,4591,4241,424752,3001,424
2020-06-121,4231,4541,4131,4441,052,5001,444
2020-06-111,4821,4831,4661,466622,9001,466
2020-06-101,4811,5051,4761,492937,3001,492
2020-06-091,5041,5131,4831,496888,6001,496
2020-06-081,4811,5001,4621,4971,147,2001,497
2020-06-051,4811,4811,4641,474847,8001,474
2020-06-041,5001,5041,4721,480851,2001,480
2020-06-031,4861,4951,4771,488686,2001,488
2020-06-021,4711,4871,4621,477729,9001,477
2020-06-011,4611,4821,4481,461839,8001,461
2020-05-291,4581,4821,4491,4741,041,2001,474
2020-05-281,4651,4701,4371,4661,481,4001,466
2020-05-271,4271,4771,4161,4701,140,5001,470
2020-05-261,3831,4361,3771,429926,9001,429
2020-05-251,3531,3721,3451,371406,9001,371
2020-05-221,3481,3521,3311,339520,7001,339
2020-05-211,3491,3581,3371,347604,9001,347
2020-05-201,3131,3551,3041,349626,8001,349
2020-05-191,3061,3341,2981,329836,7001,329
2020-05-181,3061,3111,2721,281799,6001,281
2020-05-151,3081,3321,3021,3071,001,2001,307
2020-05-141,3581,3861,2851,3212,750,6001,321
2020-05-131,2701,2741,2551,268436,6001,268
2020-05-121,2991,3011,2651,282484,4001,282
2020-05-111,2961,3141,2891,310453,3001,310
2020-05-081,2781,2921,2671,286541,4001,286
2020-05-071,2521,2691,2391,264548,1001,264
2020-05-011,2871,3021,2721,277511,8001,277
2020-04-301,2881,3021,2781,288833,9001,288
2020-04-281,2401,2571,2231,251426,3001,251
2020-04-271,2541,2551,2341,244297,6001,244
2020-04-241,2481,2481,2311,240800,4001,240
2020-04-231,2111,2441,2091,244409,2001,244
2020-04-221,1931,2171,1871,205372,4001,205
2020-04-211,1911,2071,1831,198400,5001,198
2020-04-201,1881,2101,1881,200459,8001,200
2020-04-171,2111,2221,1911,202597,9001,202
2020-04-161,1821,2071,1691,203381,1001,203
2020-04-151,2081,2151,1931,203765,2001,203
2020-04-141,2201,2341,2001,222598,3001,222
2020-04-131,2341,2411,2111,216426,2001,216
2020-04-101,2061,2581,1881,247548,6001,247
2020-04-091,2401,2461,1961,215669,5001,215
2020-04-081,2141,2531,2131,2481,068,6001,248
2020-04-071,1931,2211,1801,214754,8001,214
2020-04-061,1701,2021,1621,192972,9001,192
2020-04-031,1841,2331,1761,1841,002,2001,184
2020-04-021,2001,2181,1661,2031,165,3001,203
2020-04-011,2211,2611,1761,2241,505,2001,224
2020-03-311,2141,2301,1671,173884,5001,173
2020-03-301,2091,2401,1401,2241,022,4001,224
2020-03-271,2241,2351,1931,235942,3001,235
2020-03-261,1591,1931,1521,179698,7001,179
2020-03-251,1181,1861,1181,185838,5001,185
2020-03-241,1421,1451,0861,126891,5001,126
2020-03-231,1291,1461,0511,1121,157,2001,112
2020-03-191,0591,1381,0391,1181,431,0001,118
2020-03-181,0771,0981,0401,0421,393,6001,042
2020-03-179791,0599671,0531,264,7001,053
2020-03-161,0221,052988990830,200990
2020-03-139711,0249471,0001,099,7001,000
2020-03-121,0701,0811,0341,0421,132,2001,042
2020-03-111,0831,1221,0781,0801,206,9001,080
2020-03-101,0491,0851,0151,0771,079,2001,077
2020-03-091,1021,1051,0521,065905,6001,065
2020-03-061,1421,1431,1281,132754,0001,132
2020-03-051,1681,1741,1551,166573,8001,166
2020-03-041,1431,1591,1351,153739,0001,153
2020-03-031,1791,1891,1541,154710,8001,154
2020-03-021,1511,1881,1441,176817,0001,176
2020-02-281,1701,1831,1561,170842,9001,170
2020-02-271,2301,2411,2041,210808,0001,210
2020-02-261,2541,2651,2451,257566,8001,257
2020-02-251,2701,2921,2691,270762,7001,270
2020-02-211,3351,3431,3271,330660,8001,330
2020-02-201,3591,3821,3401,341985,4001,341
2020-02-191,3661,3871,3411,3571,213,4001,357
2020-02-181,3941,4031,3741,377910,0001,377
2020-02-171,3681,4051,3621,399955,8001,399
2020-02-141,3861,4041,3771,3861,434,4001,386
2020-02-131,4391,4491,4181,430869,4001,430
2020-02-121,4661,4731,4331,4411,014,7001,441
2020-02-101,4681,4741,4561,461551,8001,461
2020-02-071,4871,4961,4651,474508,5001,474
2020-02-061,4661,4991,4661,476894,1001,476
2020-02-051,4691,4741,4381,451824,8001,451
2020-02-041,3991,4201,3931,418354,8001,418
2020-02-031,3811,4111,3751,404585,2001,404
2020-01-311,4261,4321,4081,408581,8001,408
2020-01-301,4271,4291,3971,414503,3001,414
2020-01-291,4241,4331,4171,429380,5001,429
2020-01-281,4381,4471,4191,425643,9001,425
2020-01-271,4491,4571,4401,446417,4001,446
2020-01-241,4741,4771,4661,467496,0001,467
2020-01-231,4771,4801,4631,467502,7001,467
2020-01-221,4841,4861,4671,479626,2001,479
2020-01-211,4711,4811,4701,471498,4001,471
2020-01-201,4681,4721,4591,461341,3001,461
2020-01-171,4361,4471,4311,443441,7001,443
2020-01-161,4521,4571,4321,439313,7001,439
2020-01-151,4311,4441,4271,439465,8001,439
2020-01-141,4631,4711,4331,438821,2001,438
2020-01-101,4441,4681,4411,464672,3001,464
2020-01-091,4421,4461,4231,437730,7001,437
2020-01-081,4341,4341,4051,419855,4001,419
2020-01-071,4491,4601,4421,455728,0001,455
2020-01-061,4541,4631,4351,441732,2001,441

分割・併合履歴 ： なし