9640 (株)セゾンテクノロジー 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,753 | 1,795 | 1,701 | 1,749 | 7,100 | 1,749 |
| 2025-04-03 | 1,763 | 1,763 | 1,750 | 1,753 | 4,700 | 1,753 |
| 2025-04-02 | 1,802 | 1,802 | 1,763 | 1,770 | 3,800 | 1,770 |
| 2025-04-01 | 1,773 | 1,785 | 1,771 | 1,772 | 1,000 | 1,772 |
| 2025-03-31 | 1,794 | 1,794 | 1,772 | 1,772 | 800 | 1,772 |
| 2025-03-28 | 1,771 | 1,800 | 1,763 | 1,800 | 1,200 | 1,800 |
| 2025-03-27 | 1,815 | 1,815 | 1,802 | 1,808 | 2,500 | 1,808 |
| 2025-03-26 | 1,808 | 1,809 | 1,803 | 1,808 | 1,100 | 1,808 |
| 2025-03-25 | 1,810 | 1,812 | 1,808 | 1,808 | 1,400 | 1,808 |
| 2025-03-24 | 1,827 | 1,827 | 1,810 | 1,810 | 2,600 | 1,810 |
| 2025-03-21 | 1,817 | 1,820 | 1,806 | 1,818 | 2,100 | 1,818 |
| 2025-03-19 | 1,800 | 1,817 | 1,800 | 1,817 | 900 | 1,817 |
| 2025-03-18 | 1,802 | 1,811 | 1,800 | 1,800 | 1,400 | 1,800 |
| 2025-03-17 | 1,809 | 1,809 | 1,800 | 1,802 | 3,000 | 1,802 |
| 2025-03-14 | 1,802 | 1,802 | 1,798 | 1,802 | 2,900 | 1,802 |
| 2025-03-13 | 1,793 | 1,812 | 1,793 | 1,795 | 2,800 | 1,795 |
| 2025-03-12 | 1,771 | 1,810 | 1,771 | 1,793 | 5,800 | 1,793 |
| 2025-03-11 | 1,798 | 1,802 | 1,797 | 1,800 | 600 | 1,800 |
| 2025-03-10 | 1,809 | 1,812 | 1,801 | 1,801 | 2,500 | 1,801 |
| 2025-03-07 | 1,788 | 1,805 | 1,788 | 1,805 | 2,300 | 1,805 |
| 2025-03-06 | 1,786 | 1,801 | 1,786 | 1,798 | 1,800 | 1,798 |
| 2025-03-05 | 1,786 | 1,802 | 1,786 | 1,799 | 700 | 1,799 |
| 2025-03-04 | 1,804 | 1,804 | 1,786 | 1,786 | 1,800 | 1,786 |
| 2025-03-03 | 1,800 | 1,803 | 1,780 | 1,803 | 600 | 1,803 |
| 2025-02-28 | 1,779 | 1,793 | 1,779 | 1,793 | 1,100 | 1,793 |
| 2025-02-27 | 1,790 | 1,790 | 1,779 | 1,779 | 400 | 1,779 |
| 2025-02-26 | 1,775 | 1,803 | 1,775 | 1,778 | 4,800 | 1,778 |
| 2025-02-25 | 1,798 | 1,798 | 1,792 | 1,793 | 500 | 1,793 |
| 2025-02-21 | 1,796 | 1,797 | 1,796 | 1,797 | 200 | 1,797 |
| 2025-02-20 | 1,809 | 1,809 | 1,799 | 1,799 | 300 | 1,799 |
| 2025-02-19 | 1,796 | 1,806 | 1,796 | 1,796 | 900 | 1,796 |
| 2025-02-18 | 1,815 | 1,815 | 1,796 | 1,796 | 2,300 | 1,796 |
| 2025-02-17 | 1,815 | 1,815 | 1,815 | 1,815 | 200 | 1,815 |
| 2025-02-14 | 1,816 | 1,816 | 1,815 | 1,815 | 1,900 | 1,815 |
| 2025-02-13 | 1,798 | 1,805 | 1,798 | 1,805 | 1,400 | 1,805 |
| 2025-02-12 | 1,771 | 1,791 | 1,770 | 1,781 | 7,200 | 1,781 |
| 2025-02-10 | 1,802 | 1,815 | 1,798 | 1,798 | 2,000 | 1,798 |
| 2025-02-07 | 1,810 | 1,815 | 1,805 | 1,806 | 2,200 | 1,806 |
| 2025-02-06 | 1,811 | 1,811 | 1,811 | 1,811 | 100 | 1,811 |
| 2025-02-05 | 1,815 | 1,815 | 1,811 | 1,811 | 1,000 | 1,811 |
| 2025-02-04 | 1,829 | 1,829 | 1,801 | 1,822 | 2,600 | 1,822 |
| 2025-02-03 | 1,801 | 1,817 | 1,792 | 1,792 | 1,700 | 1,792 |
| 2025-01-31 | 1,829 | 1,830 | 1,801 | 1,808 | 3,100 | 1,808 |
| 2025-01-30 | 1,780 | 1,825 | 1,780 | 1,825 | 4,000 | 1,825 |
| 2025-01-29 | 1,774 | 1,797 | 1,774 | 1,780 | 5,300 | 1,780 |
| 2025-01-28 | 1,778 | 1,797 | 1,776 | 1,795 | 2,200 | 1,795 |
| 2025-01-27 | 1,797 | 1,799 | 1,797 | 1,798 | 600 | 1,798 |
| 2025-01-24 | 1,775 | 1,780 | 1,775 | 1,775 | 500 | 1,775 |
| 2025-01-23 | 1,775 | 1,775 | 1,775 | 1,775 | 200 | 1,775 |
| 2025-01-22 | 1,797 | 1,797 | 1,775 | 1,775 | 1,500 | 1,775 |
| 2025-01-21 | 1,787 | 1,788 | 1,787 | 1,787 | 400 | 1,787 |
| 2025-01-20 | 1,797 | 1,799 | 1,780 | 1,787 | 1,200 | 1,787 |
| 2025-01-17 | 1,783 | 1,785 | 1,775 | 1,785 | 900 | 1,785 |
| 2025-01-16 | 1,800 | 1,800 | 1,794 | 1,798 | 1,300 | 1,798 |
| 2025-01-15 | 1,782 | 1,800 | 1,782 | 1,799 | 8,000 | 1,799 |
| 2025-01-14 | 1,788 | 1,800 | 1,788 | 1,797 | 2,500 | 1,797 |
| 2025-01-10 | 1,786 | 1,792 | 1,786 | 1,788 | 400 | 1,788 |
| 2025-01-09 | 1,787 | 1,795 | 1,786 | 1,786 | 2,100 | 1,786 |
| 2025-01-08 | 1,791 | 1,796 | 1,780 | 1,786 | 1,400 | 1,786 |
| 2025-01-07 | 1,794 | 1,794 | 1,784 | 1,791 | 2,600 | 1,791 |
| 2025-01-06 | 1,798 | 1,798 | 1,759 | 1,786 | 2,400 | 1,786 |
分割・併合履歴 ： [2005-09-27]1株→2株