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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 279 | 287 | 279 | 283 | 32,700 | 283 |
| 2024-12-27 | 278 | 285 | 276 | 279 | 91,300 | 279 |
| 2024-12-26 | 276 | 280 | 276 | 278 | 47,200 | 278 |
| 2024-12-25 | 280 | 280 | 276 | 278 | 183,600 | 278 |
| 2024-12-24 | 280 | 282 | 278 | 278 | 52,400 | 278 |
| 2024-12-23 | 280 | 281 | 274 | 276 | 35,200 | 276 |
| 2024-12-20 | 286 | 286 | 280 | 282 | 25,600 | 282 |
| 2024-12-19 | 285 | 287 | 284 | 285 | 8,600 | 285 |
| 2024-12-18 | 286 | 287 | 285 | 286 | 6,300 | 286 |
| 2024-12-17 | 289 | 289 | 286 | 286 | 6,900 | 286 |
| 2024-12-16 | 285 | 289 | 282 | 289 | 293,600 | 289 |
| 2024-12-13 | 288 | 288 | 282 | 284 | 21,300 | 284 |
| 2024-12-12 | 293 | 293 | 288 | 290 | 8,300 | 290 |
| 2024-12-11 | 292 | 293 | 289 | 293 | 10,500 | 293 |
| 2024-12-10 | 296 | 296 | 292 | 292 | 16,600 | 292 |
| 2024-12-09 | 300 | 300 | 294 | 295 | 41,600 | 295 |
| 2024-12-06 | 298 | 300 | 286 | 299 | 226,600 | 299 |
| 2024-12-05 | 298 | 298 | 282 | 282 | 49,000 | 282 |
| 2024-12-04 | 300 | 300 | 293 | 297 | 32,600 | 297 |
| 2024-12-03 | 301 | 304 | 297 | 300 | 30,000 | 300 |
| 2024-12-02 | 307 | 307 | 298 | 301 | 43,100 | 301 |
| 2024-11-29 | 295 | 317 | 290 | 308 | 215,300 | 308 |
| 2024-11-28 | 290 | 293 | 287 | 290 | 32,700 | 290 |
| 2024-11-27 | 292 | 294 | 290 | 291 | 12,100 | 291 |
| 2024-11-26 | 291 | 295 | 290 | 292 | 27,700 | 292 |
| 2024-11-25 | 295 | 299 | 291 | 291 | 15,300 | 291 |
| 2024-11-22 | 297 | 297 | 290 | 295 | 21,100 | 295 |
| 2024-11-21 | 298 | 302 | 296 | 297 | 14,000 | 297 |
| 2024-11-20 | 294 | 299 | 294 | 297 | 225,900 | 297 |
| 2024-11-19 | 291 | 293 | 291 | 293 | 7,000 | 293 |
| 2024-11-18 | 297 | 297 | 290 | 290 | 16,300 | 290 |
| 2024-11-15 | 296 | 297 | 295 | 296 | 16,000 | 296 |
| 2024-11-14 | 296 | 299 | 296 | 297 | 23,700 | 297 |
| 2024-11-13 | 301 | 301 | 295 | 296 | 26,000 | 296 |
| 2024-11-12 | 303 | 308 | 301 | 301 | 31,100 | 301 |
| 2024-11-11 | 300 | 307 | 299 | 305 | 78,500 | 305 |
| 2024-11-08 | 299 | 304 | 299 | 300 | 33,200 | 300 |
| 2024-11-07 | 294 | 298 | 294 | 298 | 29,700 | 298 |
| 2024-11-06 | 293 | 294 | 293 | 294 | 12,200 | 294 |
| 2024-11-05 | 294 | 295 | 291 | 295 | 19,500 | 295 |
| 2024-11-01 | 297 | 297 | 294 | 294 | 22,400 | 294 |
| 2024-10-31 | 298 | 301 | 298 | 300 | 25,700 | 300 |
| 2024-10-30 | 303 | 310 | 297 | 298 | 112,000 | 298 |
| 2024-10-29 | 290 | 306 | 287 | 303 | 149,200 | 303 |
| 2024-10-28 | 295 | 295 | 286 | 290 | 57,300 | 290 |
| 2024-10-25 | 295 | 296 | 285 | 292 | 221,300 | 292 |
| 2024-10-24 | 295 | 295 | 278 | 285 | 54,300 | 285 |
| 2024-10-23 | 283 | 297 | 283 | 295 | 122,100 | 295 |
| 2024-10-22 | 281 | 283 | 279 | 280 | 29,000 | 280 |
| 2024-10-21 | 282 | 282 | 280 | 281 | 9,900 | 281 |
| 2024-10-18 | 284 | 285 | 282 | 283 | 5,100 | 283 |
| 2024-10-17 | 274 | 286 | 274 | 283 | 74,900 | 283 |
| 2024-10-16 | 278 | 278 | 273 | 274 | 87,000 | 274 |
| 2024-10-15 | 280 | 281 | 277 | 279 | 25,400 | 279 |
| 2024-10-11 | 278 | 282 | 276 | 280 | 46,600 | 280 |
| 2024-10-10 | 278 | 280 | 276 | 280 | 25,400 | 280 |
| 2024-10-09 | 281 | 281 | 275 | 276 | 42,800 | 276 |
| 2024-10-08 | 280 | 283 | 275 | 282 | 32,300 | 282 |
| 2024-10-07 | 283 | 283 | 278 | 282 | 50,000 | 282 |
| 2024-10-04 | 277 | 284 | 277 | 283 | 36,100 | 283 |
| 2024-10-03 | 282 | 282 | 276 | 278 | 24,500 | 278 |
| 2024-10-02 | 276 | 282 | 276 | 279 | 61,100 | 279 |
| 2024-10-01 | 279 | 279 | 273 | 276 | 17,000 | 276 |
| 2024-09-30 | 277 | 279 | 271 | 275 | 42,900 | 275 |
| 2024-09-27 | 279 | 282 | 277 | 279 | 53,700 | 279 |
| 2024-09-26 | 274 | 280 | 273 | 277 | 340,600 | 277 |
| 2024-09-25 | 273 | 279 | 273 | 278 | 20,000 | 278 |
| 2024-09-24 | 277 | 280 | 273 | 274 | 35,000 | 274 |
| 2024-09-20 | 277 | 277 | 273 | 275 | 28,400 | 275 |
| 2024-09-19 | 270 | 278 | 270 | 275 | 36,000 | 275 |
| 2024-09-18 | 275 | 275 | 268 | 269 | 45,000 | 269 |
| 2024-09-17 | 268 | 275 | 264 | 275 | 52,500 | 275 |
| 2024-09-13 | 262 | 270 | 262 | 268 | 33,600 | 268 |
| 2024-09-12 | 266 | 266 | 260 | 262 | 40,800 | 262 |
| 2024-09-11 | 270 | 270 | 257 | 258 | 94,400 | 258 |
| 2024-09-10 | 263 | 274 | 263 | 274 | 203,900 | 274 |
| 2024-09-09 | 257 | 262 | 256 | 262 | 48,500 | 262 |
| 2024-09-06 | 266 | 267 | 259 | 261 | 98,300 | 261 |
| 2024-09-05 | 260 | 265 | 254 | 265 | 117,500 | 265 |
| 2024-09-04 | 256 | 258 | 252 | 255 | 156,200 | 255 |
| 2024-09-03 | 257 | 268 | 257 | 259 | 94,800 | 259 |
| 2024-09-02 | 268 | 268 | 257 | 257 | 118,900 | 257 |
| 2024-08-30 | 257 | 273 | 254 | 268 | 557,900 | 268 |
| 2024-08-29 | 248 | 261 | 248 | 259 | 1,036,200 | 259 |
| 2024-08-28 | 239 | 239 | 233 | 233 | 57,900 | 233 |
| 2024-08-27 | 240 | 242 | 238 | 241 | 27,500 | 241 |
| 2024-08-26 | 241 | 242 | 238 | 240 | 40,400 | 240 |
| 2024-08-23 | 240 | 242 | 238 | 241 | 84,600 | 241 |
| 2024-08-22 | 244 | 244 | 237 | 238 | 203,400 | 238 |
| 2024-08-21 | 243 | 246 | 243 | 244 | 45,100 | 244 |
| 2024-08-20 | 239 | 245 | 239 | 243 | 40,200 | 243 |
| 2024-08-19 | 244 | 245 | 236 | 239 | 141,900 | 239 |
| 2024-08-16 | 242 | 245 | 241 | 244 | 128,700 | 244 |
| 2024-08-15 | 237 | 242 | 237 | 239 | 76,800 | 239 |
| 2024-08-14 | 239 | 242 | 237 | 237 | 100,500 | 237 |
| 2024-08-13 | 234 | 243 | 234 | 238 | 96,300 | 238 |
| 2024-08-09 | 232 | 238 | 229 | 230 | 97,000 | 230 |
| 2024-08-08 | 228 | 230 | 225 | 228 | 61,100 | 228 |
| 2024-08-07 | 220 | 231 | 219 | 226 | 190,600 | 226 |
| 2024-08-06 | 214 | 223 | 207 | 221 | 705,300 | 221 |
| 2024-08-05 | 231 | 233 | 189 | 200 | 1,258,900 | 200 |
| 2024-08-02 | 254 | 254 | 243 | 246 | 606,300 | 246 |
| 2024-08-01 | 267 | 267 | 257 | 259 | 170,500 | 259 |
| 2024-07-31 | 269 | 269 | 260 | 267 | 80,500 | 267 |
| 2024-07-30 | 266 | 270 | 266 | 270 | 140,000 | 270 |
| 2024-07-29 | 264 | 267 | 263 | 266 | 61,100 | 266 |
| 2024-07-26 | 266 | 270 | 258 | 260 | 239,800 | 260 |
| 2024-07-25 | 267 | 267 | 258 | 261 | 170,600 | 261 |
| 2024-07-24 | 272 | 272 | 267 | 268 | 88,600 | 268 |
| 2024-07-23 | 274 | 276 | 266 | 271 | 235,700 | 271 |
| 2024-07-22 | 278 | 278 | 272 | 274 | 40,100 | 274 |
| 2024-07-19 | 294 | 294 | 274 | 278 | 246,800 | 278 |
| 2024-07-18 | 300 | 301 | 299 | 299 | 22,200 | 299 |
| 2024-07-17 | 299 | 301 | 299 | 301 | 28,700 | 301 |
| 2024-07-16 | 298 | 301 | 298 | 299 | 112,700 | 299 |
| 2024-07-12 | 298 | 300 | 298 | 298 | 16,700 | 298 |
| 2024-07-11 | 298 | 298 | 295 | 298 | 25,700 | 298 |
| 2024-07-10 | 297 | 300 | 296 | 298 | 49,100 | 298 |
| 2024-07-09 | 298 | 299 | 297 | 298 | 6,600 | 298 |
| 2024-07-08 | 299 | 300 | 298 | 298 | 45,800 | 298 |
| 2024-07-05 | 298 | 300 | 297 | 298 | 28,900 | 298 |
| 2024-07-04 | 297 | 300 | 297 | 298 | 45,700 | 298 |
| 2024-07-03 | 300 | 300 | 293 | 294 | 127,200 | 294 |
| 2024-07-02 | 300 | 300 | 295 | 296 | 3,200 | 296 |
| 2024-07-01 | 299 | 299 | 293 | 295 | 43,700 | 295 |
| 2024-06-28 | 306 | 306 | 290 | 296 | 142,200 | 296 |
| 2024-06-27 | 299 | 304 | 296 | 302 | 125,500 | 302 |
| 2024-06-26 | 295 | 298 | 291 | 293 | 1,394,000 | 293 |
| 2024-06-25 | 294 | 294 | 289 | 289 | 22,900 | 289 |
| 2024-06-24 | 294 | 297 | 292 | 294 | 96,200 | 294 |
| 2024-06-21 | 291 | 297 | 290 | 295 | 70,600 | 295 |
| 2024-06-20 | 280 | 291 | 280 | 291 | 24,600 | 291 |
| 2024-06-19 | 277 | 283 | 277 | 283 | 18,900 | 283 |
| 2024-06-18 | 279 | 280 | 279 | 279 | 68,100 | 279 |
| 2024-06-17 | 279 | 279 | 276 | 277 | 33,100 | 277 |
| 2024-06-14 | 274 | 281 | 274 | 277 | 32,600 | 277 |
| 2024-06-13 | 282 | 282 | 274 | 274 | 130,700 | 274 |
| 2024-06-12 | 281 | 283 | 281 | 281 | 16,200 | 281 |
| 2024-06-11 | 282 | 283 | 280 | 283 | 41,300 | 283 |
| 2024-06-10 | 279 | 282 | 279 | 282 | 200,000 | 282 |
| 2024-06-07 | 277 | 280 | 276 | 278 | 44,100 | 278 |
| 2024-06-06 | 281 | 281 | 277 | 277 | 255,600 | 277 |
| 2024-06-05 | 282 | 282 | 278 | 279 | 29,200 | 279 |
| 2024-06-04 | 278 | 283 | 278 | 283 | 31,200 | 283 |
| 2024-06-03 | 277 | 280 | 277 | 278 | 44,200 | 278 |
| 2024-05-31 | 275 | 280 | 273 | 275 | 159,100 | 275 |
| 2024-05-30 | 285 | 286 | 266 | 275 | 244,900 | 275 |
| 2024-05-29 | 291 | 294 | 283 | 283 | 81,700 | 283 |
| 2024-05-28 | 289 | 291 | 288 | 291 | 8,100 | 291 |
| 2024-05-27 | 288 | 291 | 288 | 291 | 8,100 | 291 |
| 2024-05-24 | 291 | 291 | 288 | 288 | 37,200 | 288 |
| 2024-05-23 | 292 | 292 | 289 | 291 | 31,700 | 291 |
| 2024-05-22 | 292 | 294 | 291 | 291 | 13,200 | 291 |
| 2024-05-21 | 298 | 299 | 291 | 292 | 59,900 | 292 |
| 2024-05-20 | 292 | 297 | 292 | 295 | 17,700 | 295 |
| 2024-05-17 | 291 | 293 | 290 | 291 | 24,500 | 291 |
| 2024-05-16 | 294 | 294 | 288 | 289 | 82,900 | 289 |
| 2024-05-15 | 293 | 294 | 291 | 292 | 39,600 | 292 |
| 2024-05-14 | 293 | 293 | 289 | 292 | 23,300 | 292 |
| 2024-05-13 | 291 | 293 | 285 | 289 | 91,700 | 289 |
| 2024-05-10 | 292 | 298 | 290 | 291 | 68,900 | 291 |
| 2024-05-09 | 306 | 311 | 287 | 293 | 781,900 | 293 |
| 2024-05-08 | 311 | 319 | 311 | 314 | 57,700 | 314 |
| 2024-05-07 | 311 | 311 | 307 | 311 | 32,500 | 311 |
| 2024-05-02 | 308 | 309 | 306 | 306 | 46,200 | 306 |
| 2024-05-01 | 307 | 311 | 307 | 309 | 25,300 | 309 |
| 2024-04-30 | 309 | 311 | 307 | 309 | 99,000 | 309 |
| 2024-04-26 | 311 | 311 | 306 | 309 | 48,200 | 309 |
| 2024-04-25 | 306 | 313 | 306 | 309 | 82,900 | 309 |
| 2024-04-24 | 308 | 312 | 307 | 311 | 56,500 | 311 |
| 2024-04-23 | 306 | 309 | 302 | 307 | 64,900 | 307 |
| 2024-04-22 | 305 | 309 | 303 | 306 | 70,300 | 306 |
| 2024-04-19 | 309 | 309 | 299 | 302 | 118,000 | 302 |
| 2024-04-18 | 310 | 313 | 307 | 309 | 39,500 | 309 |
| 2024-04-17 | 319 | 319 | 310 | 310 | 34,800 | 310 |
| 2024-04-16 | 329 | 329 | 315 | 319 | 67,400 | 319 |
| 2024-04-15 | 329 | 334 | 327 | 330 | 25,500 | 330 |
| 2024-04-12 | 326 | 333 | 325 | 332 | 62,600 | 332 |
| 2024-04-11 | 324 | 330 | 321 | 327 | 108,300 | 327 |
| 2024-04-10 | 327 | 327 | 323 | 325 | 12,400 | 325 |
| 2024-04-09 | 324 | 327 | 319 | 327 | 22,800 | 327 |
| 2024-04-08 | 313 | 323 | 312 | 322 | 50,900 | 322 |
| 2024-04-05 | 312 | 314 | 309 | 313 | 47,400 | 313 |
| 2024-04-04 | 317 | 318 | 314 | 314 | 10,000 | 314 |
| 2024-04-03 | 318 | 318 | 310 | 315 | 27,200 | 315 |
| 2024-04-02 | 326 | 327 | 313 | 317 | 139,700 | 317 |
| 2024-04-01 | 342 | 343 | 324 | 324 | 119,900 | 324 |
| 2024-03-29 | 332 | 338 | 330 | 337 | 28,800 | 337 |
| 2024-03-28 | 330 | 337 | 326 | 331 | 24,800 | 331 |
| 2024-03-27 | 337 | 340 | 329 | 329 | 78,200 | 329 |
| 2024-03-26 | 345 | 352 | 342 | 342 | 37,900 | 342 |
| 2024-03-25 | 347 | 352 | 339 | 342 | 93,400 | 342 |
| 2024-03-22 | 330 | 357 | 324 | 348 | 254,600 | 348 |
| 2024-03-21 | 310 | 334 | 310 | 330 | 244,000 | 330 |
| 2024-03-19 | 306 | 310 | 304 | 309 | 48,400 | 309 |
| 2024-03-18 | 307 | 309 | 305 | 309 | 66,700 | 309 |
| 2024-03-15 | 309 | 309 | 303 | 305 | 30,900 | 305 |
| 2024-03-14 | 302 | 311 | 302 | 311 | 73,400 | 311 |
| 2024-03-13 | 303 | 307 | 299 | 302 | 61,800 | 302 |
| 2024-03-12 | 301 | 303 | 298 | 302 | 38,500 | 302 |
| 2024-03-11 | 309 | 309 | 299 | 303 | 80,200 | 303 |
| 2024-03-08 | 311 | 312 | 305 | 306 | 71,400 | 306 |
| 2024-03-07 | 309 | 311 | 303 | 304 | 63,700 | 304 |
| 2024-03-06 | 308 | 313 | 308 | 313 | 36,400 | 313 |
| 2024-03-05 | 311 | 313 | 301 | 307 | 84,700 | 307 |
| 2024-03-04 | 316 | 319 | 311 | 311 | 76,700 | 311 |
| 2024-03-01 | 310 | 320 | 303 | 316 | 249,400 | 316 |
| 2024-02-29 | 308 | 311 | 304 | 310 | 101,800 | 310 |
| 2024-02-28 | 305 | 309 | 304 | 306 | 75,500 | 306 |
| 2024-02-27 | 295 | 305 | 295 | 303 | 136,300 | 303 |
| 2024-02-26 | 295 | 297 | 295 | 295 | 27,300 | 295 |
| 2024-02-22 | 299 | 301 | 295 | 295 | 67,600 | 295 |
| 2024-02-21 | 300 | 303 | 296 | 298 | 1,003,900 | 298 |
| 2024-02-20 | 296 | 301 | 292 | 295 | 131,000 | 295 |
| 2024-02-19 | 295 | 296 | 292 | 292 | 79,600 | 292 |
| 2024-02-16 | 295 | 295 | 289 | 292 | 73,900 | 292 |
| 2024-02-15 | 300 | 300 | 293 | 296 | 54,600 | 296 |
| 2024-02-14 | 301 | 302 | 299 | 300 | 109,600 | 300 |
| 2024-02-13 | 302 | 305 | 301 | 301 | 29,800 | 301 |
| 2024-02-09 | 304 | 305 | 297 | 300 | 141,100 | 300 |
| 2024-02-08 | 306 | 309 | 300 | 305 | 91,100 | 305 |
| 2024-02-07 | 315 | 315 | 306 | 308 | 154,600 | 308 |
| 2024-02-06 | 309 | 315 | 306 | 310 | 249,800 | 310 |
| 2024-02-05 | 306 | 308 | 300 | 305 | 148,500 | 305 |
| 2024-02-02 | 299 | 305 | 298 | 298 | 45,200 | 298 |
| 2024-02-01 | 298 | 302 | 292 | 298 | 166,900 | 298 |
| 2024-01-31 | 292 | 308 | 291 | 298 | 520,700 | 298 |
| 2024-01-30 | 287 | 290 | 283 | 286 | 182,100 | 286 |
| 2024-01-29 | 281 | 286 | 281 | 286 | 34,000 | 286 |
| 2024-01-26 | 280 | 282 | 280 | 281 | 20,900 | 281 |
| 2024-01-25 | 280 | 282 | 279 | 280 | 36,500 | 280 |
| 2024-01-24 | 280 | 282 | 279 | 281 | 69,600 | 281 |
| 2024-01-23 | 280 | 281 | 278 | 280 | 31,600 | 280 |
| 2024-01-22 | 276 | 280 | 276 | 279 | 73,700 | 279 |
| 2024-01-19 | 278 | 278 | 274 | 277 | 73,500 | 277 |
| 2024-01-18 | 279 | 279 | 277 | 278 | 71,200 | 278 |
| 2024-01-17 | 283 | 283 | 276 | 280 | 92,900 | 280 |
| 2024-01-16 | 288 | 288 | 281 | 281 | 134,300 | 281 |
| 2024-01-15 | 285 | 287 | 285 | 287 | 88,900 | 287 |
| 2024-01-12 | 287 | 288 | 284 | 288 | 59,100 | 288 |
| 2024-01-11 | 290 | 290 | 286 | 289 | 75,600 | 289 |
| 2024-01-10 | 284 | 288 | 283 | 286 | 41,300 | 286 |
| 2024-01-09 | 283 | 287 | 280 | 287 | 130,300 | 287 |
| 2024-01-05 | 283 | 286 | 281 | 284 | 46,700 | 284 |
| 2024-01-04 | 282 | 291 | 278 | 284 | 162,900 | 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