9640 (株)セゾンテクノロジー 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 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,863 | 1,863 | 1,863 | 1,863 | 400 | 1,863 |
| 2024-05-02 | 1,863 | 1,870 | 1,863 | 1,863 | 2,200 | 1,863 |
| 2024-05-01 | 1,875 | 1,885 | 1,865 | 1,867 | 4,900 | 1,867 |
| 2024-04-30 | 1,862 | 1,875 | 1,862 | 1,875 | 1,300 | 1,875 |
| 2024-04-26 | 1,877 | 1,890 | 1,861 | 1,864 | 2,500 | 1,864 |
| 2024-04-25 | 1,884 | 1,884 | 1,868 | 1,870 | 3,400 | 1,870 |
| 2024-04-24 | 1,888 | 1,891 | 1,883 | 1,891 | 1,400 | 1,891 |
| 2024-04-23 | 1,889 | 1,889 | 1,888 | 1,888 | 700 | 1,888 |
| 2024-04-22 | 1,880 | 1,887 | 1,879 | 1,880 | 1,000 | 1,880 |
| 2024-04-19 | 1,883 | 1,883 | 1,880 | 1,880 | 900 | 1,880 |
| 2024-04-18 | 1,903 | 1,903 | 1,884 | 1,885 | 800 | 1,885 |
| 2024-04-17 | 1,887 | 1,903 | 1,887 | 1,900 | 1,800 | 1,900 |
| 2024-04-16 | 1,907 | 1,907 | 1,888 | 1,890 | 2,900 | 1,890 |
| 2024-04-15 | 1,905 | 1,907 | 1,901 | 1,907 | 1,800 | 1,907 |
| 2024-04-12 | 1,905 | 1,905 | 1,902 | 1,905 | 3,400 | 1,905 |
| 2024-04-11 | 1,914 | 1,915 | 1,902 | 1,907 | 1,500 | 1,907 |
| 2024-04-10 | 1,914 | 1,914 | 1,911 | 1,914 | 900 | 1,914 |
| 2024-04-09 | 1,917 | 1,917 | 1,902 | 1,914 | 2,400 | 1,914 |
| 2024-04-08 | 1,935 | 1,935 | 1,905 | 1,915 | 2,000 | 1,915 |
| 2024-04-05 | 1,915 | 1,923 | 1,915 | 1,917 | 800 | 1,917 |
| 2024-04-04 | 1,920 | 1,920 | 1,906 | 1,915 | 1,500 | 1,915 |
| 2024-04-03 | 1,911 | 1,938 | 1,906 | 1,922 | 3,300 | 1,922 |
| 2024-04-02 | 1,982 | 1,983 | 1,962 | 1,983 | 1,300 | 1,983 |
| 2024-04-01 | 1,964 | 1,964 | 1,943 | 1,949 | 1,400 | 1,949 |
| 2024-03-29 | 1,955 | 1,957 | 1,945 | 1,957 | 2,200 | 1,957 |
| 2024-03-28 | 1,972 | 1,983 | 1,959 | 1,959 | 3,000 | 1,959 |
| 2024-03-27 | 2,013 | 2,013 | 1,998 | 2,005 | 5,800 | 2,005 |
| 2024-03-26 | 2,008 | 2,008 | 2,001 | 2,002 | 1,100 | 2,002 |
| 2024-03-25 | 2,001 | 2,021 | 2,001 | 2,021 | 1,100 | 2,021 |
| 2024-03-22 | 2,001 | 2,001 | 1,999 | 2,000 | 900 | 2,000 |
| 2024-03-21 | 2,000 | 2,020 | 1,986 | 2,005 | 6,200 | 2,005 |
| 2024-03-19 | 2,009 | 2,009 | 1,982 | 2,009 | 1,500 | 2,009 |
| 2024-03-18 | 1,990 | 1,999 | 1,979 | 1,999 | 1,300 | 1,999 |
| 2024-03-15 | 1,995 | 1,996 | 1,982 | 1,996 | 1,300 | 1,996 |
| 2024-03-14 | 1,981 | 1,990 | 1,977 | 1,990 | 800 | 1,990 |
| 2024-03-13 | 1,976 | 1,977 | 1,976 | 1,977 | 200 | 1,977 |
| 2024-03-12 | 1,980 | 1,980 | 1,968 | 1,977 | 1,300 | 1,977 |
| 2024-03-11 | 1,981 | 1,981 | 1,975 | 1,980 | 1,200 | 1,980 |
| 2024-03-08 | 1,990 | 1,998 | 1,980 | 1,980 | 1,100 | 1,980 |
| 2024-03-07 | 2,000 | 2,000 | 1,975 | 1,990 | 2,600 | 1,990 |
| 2024-03-06 | 1,976 | 1,999 | 1,975 | 1,998 | 2,700 | 1,998 |
| 2024-03-05 | 1,988 | 1,993 | 1,974 | 1,993 | 1,100 | 1,993 |
| 2024-03-04 | 1,995 | 1,999 | 1,973 | 1,998 | 3,400 | 1,998 |
| 2024-03-01 | 1,981 | 1,993 | 1,968 | 1,976 | 2,200 | 1,976 |
| 2024-02-29 | 2,012 | 2,012 | 1,982 | 1,983 | 2,100 | 1,983 |
| 2024-02-28 | 2,005 | 2,010 | 1,989 | 2,002 | 7,400 | 2,002 |
| 2024-02-27 | 2,000 | 2,014 | 1,999 | 2,009 | 2,900 | 2,009 |
| 2024-02-26 | 2,000 | 2,004 | 1,994 | 2,000 | 1,300 | 2,000 |
| 2024-02-22 | 1,990 | 2,004 | 1,990 | 1,994 | 1,800 | 1,994 |
| 2024-02-21 | 1,984 | 2,000 | 1,984 | 1,997 | 1,000 | 1,997 |
| 2024-02-20 | 2,019 | 2,019 | 1,991 | 1,991 | 4,600 | 1,991 |
| 2024-02-19 | 2,000 | 2,020 | 2,000 | 2,000 | 2,600 | 2,000 |
| 2024-02-16 | 1,980 | 2,015 | 1,980 | 2,002 | 1,500 | 2,002 |
| 2024-02-15 | 2,023 | 2,023 | 1,978 | 1,980 | 3,800 | 1,980 |
| 2024-02-14 | 1,998 | 2,015 | 1,991 | 2,015 | 3,400 | 2,015 |
| 2024-02-13 | 1,956 | 2,000 | 1,955 | 2,000 | 7,100 | 2,000 |
| 2024-02-09 | 1,963 | 1,985 | 1,940 | 1,952 | 5,900 | 1,952 |
| 2024-02-08 | 2,005 | 2,014 | 1,968 | 1,968 | 5,000 | 1,968 |
| 2024-02-07 | 2,007 | 2,014 | 2,007 | 2,014 | 1,200 | 2,014 |
| 2024-02-06 | 2,003 | 2,033 | 2,003 | 2,006 | 5,800 | 2,006 |
| 2024-02-05 | 2,000 | 2,004 | 1,999 | 2,003 | 1,900 | 2,003 |
| 2024-02-02 | 2,010 | 2,010 | 1,990 | 2,000 | 3,300 | 2,000 |
| 2024-02-01 | 1,995 | 2,002 | 1,991 | 1,995 | 2,500 | 1,995 |
| 2024-01-31 | 2,011 | 2,015 | 1,991 | 2,005 | 3,800 | 2,005 |
| 2024-01-30 | 2,005 | 2,012 | 1,994 | 2,012 | 3,500 | 2,012 |
| 2024-01-29 | 1,989 | 2,005 | 1,989 | 2,005 | 4,500 | 2,005 |
| 2024-01-26 | 1,985 | 1,997 | 1,985 | 1,986 | 2,800 | 1,986 |
| 2024-01-25 | 1,970 | 1,991 | 1,970 | 1,985 | 9,300 | 1,985 |
| 2024-01-24 | 1,940 | 1,978 | 1,933 | 1,969 | 12,800 | 1,969 |
| 2024-01-23 | 1,940 | 1,941 | 1,935 | 1,940 | 2,700 | 1,940 |
| 2024-01-22 | 1,931 | 1,940 | 1,931 | 1,935 | 2,500 | 1,935 |
| 2024-01-19 | 1,923 | 1,931 | 1,919 | 1,931 | 1,900 | 1,931 |
| 2024-01-18 | 1,924 | 1,924 | 1,921 | 1,923 | 800 | 1,923 |
| 2024-01-17 | 1,924 | 1,932 | 1,914 | 1,924 | 7,200 | 1,924 |
| 2024-01-16 | 1,921 | 1,930 | 1,921 | 1,928 | 2,800 | 1,928 |
| 2024-01-15 | 1,939 | 1,939 | 1,919 | 1,919 | 15,600 | 1,919 |
| 2024-01-12 | 1,921 | 1,933 | 1,921 | 1,933 | 4,400 | 1,933 |
| 2024-01-11 | 1,923 | 1,934 | 1,912 | 1,918 | 4,300 | 1,918 |
| 2024-01-10 | 1,920 | 1,923 | 1,910 | 1,920 | 4,400 | 1,920 |
| 2024-01-09 | 1,912 | 1,920 | 1,907 | 1,907 | 4,000 | 1,907 |
| 2024-01-05 | 1,933 | 1,933 | 1,905 | 1,906 | 6,200 | 1,906 |
| 2024-01-04 | 1,903 | 1,923 | 1,903 | 1,915 | 6,400 | 1,915 |
分割・併合履歴 ： [2005-09-27]1株→2株
