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 [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 454 | 454 | 431 | 450 | 36,100 | 450 |
| 2026-02-05 | 454 | 458 | 451 | 454 | 20,600 | 454 |
| 2026-02-04 | 458 | 461 | 451 | 454 | 23,000 | 454 |
| 2026-02-03 | 465 | 467 | 461 | 463 | 57,900 | 463 |
| 2026-02-02 | 466 | 468 | 454 | 465 | 42,700 | 465 |
| 2026-01-30 | 465 | 471 | 454 | 468 | 21,100 | 468 |
| 2026-01-29 | 476 | 477 | 452 | 471 | 112,600 | 471 |
| 2026-01-28 | 468 | 481 | 459 | 468 | 222,800 | 468 |
| 2026-01-27 | 430 | 430 | 411 | 428 | 43,400 | 428 |
| 2026-01-26 | 411 | 418 | 407 | 411 | 8,500 | 411 |
| 2026-01-23 | 414 | 418 | 412 | 414 | 8,100 | 414 |
| 2026-01-22 | 413 | 418 | 411 | 417 | 5,200 | 417 |
| 2026-01-21 | 407 | 417 | 405 | 417 | 4,400 | 417 |
| 2026-01-20 | 415 | 415 | 409 | 410 | 11,100 | 410 |
| 2026-01-19 | 424 | 424 | 421 | 421 | 8,100 | 421 |
| 2026-01-16 | 424 | 428 | 421 | 428 | 26,100 | 428 |
| 2026-01-15 | 417 | 425 | 417 | 424 | 26,700 | 424 |
| 2026-01-14 | 410 | 418 | 409 | 417 | 18,600 | 417 |
| 2026-01-13 | 399 | 410 | 399 | 404 | 32,700 | 404 |
| 2026-01-09 | 395 | 402 | 395 | 398 | 9,400 | 398 |
| 2026-01-08 | 400 | 403 | 394 | 398 | 19,400 | 398 |
| 2026-01-07 | 390 | 399 | 390 | 399 | 13,900 | 399 |
| 2026-01-06 | 399 | 402 | 395 | 395 | 5,700 | 395 |
| 2026-01-05 | 390 | 402 | 389 | 398 | 23,300 | 398 |
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