9478 SEホールディングス・アンド・インキュベーションズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-28 | 254 | 261 | 254 | 258 | 30,500 | 258 |
| 2025-04-25 | 256 | 258 | 252 | 255 | 29,500 | 255 |
| 2025-04-24 | 256 | 256 | 254 | 256 | 9,900 | 256 |
| 2025-04-23 | 254 | 255 | 251 | 255 | 32,900 | 255 |
| 2025-04-22 | 246 | 256 | 246 | 252 | 67,200 | 252 |
| 2025-04-21 | 248 | 249 | 246 | 246 | 16,800 | 246 |
| 2025-04-18 | 251 | 251 | 248 | 248 | 55,000 | 248 |
| 2025-04-17 | 253 | 253 | 248 | 250 | 16,000 | 250 |
| 2025-04-16 | 256 | 256 | 248 | 252 | 28,600 | 252 |
| 2025-04-15 | 258 | 258 | 254 | 256 | 20,300 | 256 |
| 2025-04-14 | 257 | 257 | 250 | 255 | 60,200 | 255 |
| 2025-04-11 | 247 | 280 | 242 | 257 | 1,012,900 | 257 |
| 2025-04-10 | 252 | 253 | 237 | 250 | 60,900 | 250 |
| 2025-04-09 | 239 | 244 | 225 | 235 | 146,500 | 235 |
| 2025-04-08 | 243 | 248 | 243 | 245 | 49,100 | 245 |
| 2025-04-07 | 234 | 234 | 212 | 227 | 223,300 | 227 |
| 2025-04-04 | 267 | 267 | 256 | 258 | 72,700 | 258 |
| 2025-04-03 | 274 | 282 | 264 | 266 | 564,300 | 266 |
| 2025-04-02 | 279 | 279 | 279 | 279 | 200 | 279 |
| 2025-04-01 | 279 | 282 | 278 | 279 | 24,600 | 279 |
| 2025-03-31 | 284 | 284 | 279 | 280 | 8,500 | 280 |
| 2025-03-28 | 291 | 291 | 283 | 283 | 20,800 | 283 |
| 2025-03-27 | 284 | 289 | 284 | 287 | 27,700 | 287 |
| 2025-03-26 | 283 | 286 | 282 | 286 | 22,600 | 286 |
| 2025-03-25 | 285 | 285 | 282 | 283 | 20,700 | 283 |
| 2025-03-24 | 288 | 288 | 285 | 285 | 70,800 | 285 |
| 2025-03-21 | 286 | 288 | 285 | 285 | 43,300 | 285 |
| 2025-03-19 | 290 | 290 | 285 | 285 | 76,800 | 285 |
| 2025-03-18 | 287 | 290 | 287 | 288 | 17,000 | 288 |
| 2025-03-17 | 289 | 290 | 287 | 288 | 36,900 | 288 |
| 2025-03-14 | 273 | 291 | 273 | 287 | 442,100 | 287 |
| 2025-03-13 | 282 | 282 | 272 | 275 | 290,200 | 275 |
| 2025-03-12 | 280 | 281 | 280 | 280 | 3,000 | 280 |
| 2025-03-11 | 277 | 279 | 276 | 279 | 77,600 | 279 |
| 2025-03-10 | 278 | 281 | 278 | 280 | 551,600 | 280 |
| 2025-03-07 | 280 | 281 | 276 | 276 | 11,600 | 276 |
| 2025-03-06 | 283 | 283 | 281 | 281 | 4,800 | 281 |
| 2025-03-05 | 285 | 285 | 282 | 284 | 1,700 | 284 |
| 2025-03-04 | 287 | 288 | 283 | 284 | 33,900 | 284 |
| 2025-03-03 | 289 | 289 | 281 | 284 | 54,800 | 284 |
| 2025-02-28 | 280 | 281 | 273 | 273 | 46,700 | 273 |
| 2025-02-27 | 279 | 280 | 277 | 280 | 16,900 | 280 |
| 2025-02-26 | 281 | 281 | 276 | 279 | 45,200 | 279 |
| 2025-02-25 | 285 | 285 | 281 | 283 | 16,200 | 283 |
| 2025-02-21 | 282 | 287 | 282 | 286 | 62,800 | 286 |
| 2025-02-20 | 285 | 287 | 282 | 283 | 45,700 | 283 |
| 2025-02-19 | 288 | 288 | 284 | 284 | 90,600 | 284 |
| 2025-02-18 | 291 | 291 | 285 | 287 | 19,700 | 287 |
| 2025-02-17 | 290 | 292 | 289 | 291 | 11,800 | 291 |
| 2025-02-14 | 289 | 294 | 289 | 291 | 23,700 | 291 |
| 2025-02-13 | 285 | 291 | 285 | 289 | 36,700 | 289 |
| 2025-02-12 | 279 | 291 | 279 | 283 | 112,700 | 283 |
| 2025-02-10 | 280 | 280 | 278 | 280 | 8,000 | 280 |
| 2025-02-07 | 279 | 281 | 278 | 279 | 28,300 | 279 |
| 2025-02-06 | 278 | 280 | 278 | 278 | 23,300 | 278 |
| 2025-02-05 | 280 | 280 | 278 | 278 | 13,600 | 278 |
| 2025-02-04 | 279 | 280 | 277 | 280 | 67,500 | 280 |
| 2025-02-03 | 283 | 283 | 279 | 280 | 81,400 | 280 |
| 2025-01-31 | 279 | 283 | 278 | 283 | 157,000 | 283 |
| 2025-01-30 | 281 | 283 | 278 | 279 | 933,200 | 279 |
| 2025-01-29 | 285 | 285 | 271 | 280 | 170,100 | 280 |
| 2025-01-28 | 288 | 295 | 286 | 294 | 77,000 | 294 |
| 2025-01-27 | 288 | 288 | 286 | 288 | 30,600 | 288 |
| 2025-01-24 | 285 | 288 | 284 | 285 | 27,900 | 285 |
| 2025-01-23 | 282 | 286 | 282 | 286 | 64,400 | 286 |
| 2025-01-22 | 285 | 285 | 283 | 285 | 45,300 | 285 |
| 2025-01-21 | 281 | 285 | 281 | 285 | 7,500 | 285 |
| 2025-01-20 | 282 | 285 | 281 | 281 | 12,800 | 281 |
| 2025-01-17 | 283 | 283 | 278 | 280 | 128,400 | 280 |
| 2025-01-16 | 284 | 287 | 284 | 285 | 32,400 | 285 |
| 2025-01-15 | 286 | 286 | 281 | 283 | 13,200 | 283 |
| 2025-01-14 | 287 | 287 | 280 | 283 | 60,900 | 283 |
| 2025-01-10 | 284 | 286 | 283 | 284 | 148,600 | 284 |
| 2025-01-09 | 287 | 287 | 284 | 286 | 15,300 | 286 |
| 2025-01-08 | 293 | 293 | 287 | 291 | 37,000 | 291 |
| 2025-01-07 | 286 | 293 | 283 | 293 | 29,600 | 293 |
| 2025-01-06 | 290 | 290 | 279 | 284 | 31,900 | 284 |
分割・併合履歴 ： [2014-03-20]1株→0.951株 [2013-12-04]1株→1.134株 [2012-09-26]1株→100株 [2005-03-28]1株→10株 [2001-03-27]1株→2株 [2000-06-27]1株→2株