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
2024-12-061,7601,7601,7511,7593,6001,759
2024-12-051,7721,7721,7601,7692,5001,769
2024-12-041,7621,7701,7621,7701,3001,770
2024-12-031,7801,7821,7611,7755,1001,775
2024-12-021,7581,7771,7581,7773,1001,777
2024-11-291,7781,7831,7691,7793,8001,779
2024-11-281,7891,7931,7811,7863,2001,786
2024-11-271,7821,7911,7821,7911,3001,791
2024-11-261,7851,7881,7851,7851,4001,785
2024-11-251,7801,7851,7791,7852,5001,785
2024-11-221,7861,7861,7831,7831,5001,783
2024-11-211,7841,7881,7801,7882,4001,788
2024-11-201,7841,7851,7831,7859001,785
2024-11-191,7881,7901,7841,7848001,784
2024-11-181,7881,7881,7821,7841,5001,784
2024-11-151,8071,8071,7901,7901,4001,790
2024-11-141,7961,8071,7921,8072,0001,807
2024-11-131,7991,7991,7911,7971,6001,797
2024-11-121,7911,7991,7871,7999001,799
2024-11-111,8071,8071,7861,7862,0001,786
2024-11-081,8101,8101,7811,8072,9001,807
2024-11-071,7861,8101,7751,8107,1001,810
2024-11-061,7801,7941,7801,7853,3001,785
2024-11-051,8151,8151,7721,8051,9001,805
2024-11-011,8001,8001,7801,7827001,782
2024-10-311,8101,8241,7671,8044,6001,804
2024-10-301,7831,7991,7821,7994,9001,799
2024-10-291,7801,7801,7801,7801,0001,780
2024-10-281,7401,7871,7401,7853,9001,785
2024-10-251,7501,7581,7461,7581,2001,758
2024-10-241,7671,7741,7401,7454,1001,745
2024-10-231,7901,7901,7701,7709001,770
2024-10-221,7861,7861,7611,7753,4001,775
2024-10-211,7911,7911,7891,7893001,789
2024-10-181,7951,7961,7881,7968001,796
2024-10-171,7961,7961,7871,7879001,787
2024-10-161,7871,7971,7871,7931,0001,793
2024-10-151,8041,8041,7851,7931,5001,793
2024-10-111,8001,8081,7881,8011,0001,801
2024-10-101,8041,8151,7931,7941,6001,794
2024-10-091,8041,8041,7901,8001,9001,800
2024-10-081,7951,7971,7891,7971,2001,797
2024-10-071,8001,8061,7911,7951,2001,795
2024-10-041,7941,8001,7941,7983,2001,798
2024-10-031,7961,7991,7851,7982,7001,798
2024-10-021,8001,8001,7901,7991,6001,799
2024-10-011,8001,8021,7921,8007001,800
2024-09-301,7811,8011,7801,7991,8001,799
2024-09-271,8021,8091,8011,8017001,801
2024-09-261,8301,8341,8151,8343,1001,834
2024-09-251,8381,8381,8211,8302,0001,830
2024-09-241,8191,8231,8081,8101,2001,810
2024-09-201,8231,8231,8001,8139001,813
2024-09-191,7811,8171,7811,8172,9001,817
2024-09-181,7841,7861,7841,7861,0001,786
2024-09-171,8141,8141,7821,7838001,783
2024-09-131,8101,8101,7891,8102,6001,810
2024-09-121,7961,8101,7951,8101,8001,810
2024-09-111,8041,8051,7501,7904,3001,790
2024-09-101,8131,8201,7911,8001,7001,800
2024-09-091,7971,8121,7911,8122,5001,812
2024-09-061,8141,8151,8021,8041,6001,804
2024-09-051,8041,8091,7841,8081,2001,808
2024-09-041,8061,8171,7901,8038,0001,803
2024-09-031,8391,8391,8171,8252,6001,825
2024-09-021,8241,8241,8141,8142,3001,814
2024-08-301,8111,8291,8111,8231,2001,823
2024-08-291,8101,8111,8101,8107001,810
2024-08-281,8151,8161,8071,8122,2001,812
2024-08-271,8101,8151,8061,8151,9001,815
2024-08-261,8101,8131,8071,8072,5001,807
2024-08-231,8131,8141,8131,8131,5001,813
2024-08-221,8201,8201,8051,8139001,813
2024-08-211,8371,8371,8101,8101,5001,810
2024-08-201,8051,8411,8041,8392,1001,839
2024-08-191,8201,8201,8011,8051,7001,805
2024-08-161,8141,8341,8061,8346,1001,834
2024-08-151,8341,8341,8001,8024,7001,802
2024-08-141,8181,8331,8111,8171,4001,817
2024-08-131,8321,8321,8001,8104,6001,810
2024-08-091,7621,8181,7621,8004,3001,800
2024-08-081,7991,8001,6901,7998,3001,799
2024-08-071,7501,8031,7501,8022,9001,802
2024-08-061,7041,8321,7041,7625,6001,762
2024-08-051,8001,8191,7021,7029,1001,702
2024-08-021,9051,9051,8231,8707,4001,870
2024-08-011,9181,9211,9031,9203,0001,920
2024-07-311,9201,9641,9201,9647001,964
2024-07-301,9221,9281,9221,9272,8001,927
2024-07-291,9511,9511,9341,9502,5001,950
2024-07-261,9311,9311,9211,9224,1001,922
2024-07-251,9331,9341,9231,9232,0001,923
2024-07-241,9401,9401,9311,9402,8001,940
2024-07-231,9441,9441,9371,9401,5001,940
2024-07-221,9341,9441,9341,9426001,942
2024-07-191,9431,9441,9321,9332,0001,933
2024-07-181,9451,9501,9331,9434,9001,943
2024-07-171,9521,9521,9481,9483001,948
2024-07-161,9551,9801,9521,9522,0001,952
2024-07-121,9701,9701,9501,95412,2001,954
2024-07-111,9521,9701,9521,9706,5001,970
2024-07-101,9251,9501,9111,9492,0001,949
2024-07-091,9431,9531,9001,9302,7001,930
2024-07-081,9451,9451,9401,9432,2001,943
2024-07-051,9331,9981,9331,9456,4001,945
2024-07-041,9521,9521,9381,9393,9001,939
2024-07-031,9351,9621,9351,9428,4001,942
2024-07-021,9391,9401,9241,9354,0001,935
2024-07-011,9171,9301,9071,9306,3001,930
2024-06-281,8821,9211,8821,9172,8001,917
2024-06-271,8891,9101,8851,9074,3001,907
2024-06-261,8871,8961,8871,8961,5001,896
2024-06-251,8691,8861,8651,8844,8001,884
2024-06-241,8701,8781,8701,8771,1001,877
2024-06-211,8681,8701,8651,8701,3001,870
2024-06-201,8511,8581,8501,8582,0001,858
2024-06-191,8451,8511,8421,8511,0001,851
2024-06-181,8501,8581,8441,8452,7001,845
2024-06-171,8621,8621,8401,8413,8001,841
2024-06-141,8351,8351,8311,8341,4001,834
2024-06-131,8381,8431,8351,8351,2001,835
2024-06-121,8301,8341,8301,8341,5001,834
2024-06-111,8401,8401,8331,8381,7001,838
2024-06-101,8381,8381,8301,8302,1001,830
2024-06-071,8301,8401,8291,8307001,830
2024-06-061,8351,8351,8301,8304001,830
2024-06-051,8381,8381,8281,8323,2001,832
2024-06-041,8541,8541,8331,8372,3001,837
2024-06-031,8251,8401,8251,8402,2001,840
2024-05-311,8701,8701,8211,8303,9001,830
2024-05-301,8181,8301,8061,8305,7001,830
2024-05-291,8441,8441,8201,8202,0001,820
2024-05-281,8451,8501,8351,8352,6001,835
2024-05-271,8371,8401,8281,8332,1001,833
2024-05-241,8361,8401,8241,8374,7001,837
2024-05-231,8381,8411,8251,8413,2001,841
2024-05-221,8311,8381,8291,8381,7001,838
2024-05-211,8351,8451,8321,8343,7001,834
2024-05-201,8021,8421,8021,83515,0001,835
2024-05-171,8731,8801,8671,8808001,880
2024-05-161,8931,8931,8751,8761,2001,876
2024-05-151,8901,8951,8871,8872,1001,887
2024-05-141,8821,8851,8781,8851,4001,885
2024-05-131,8801,8851,8801,8802,4001,880
2024-05-101,8641,8701,8601,8708001,870
2024-05-091,8681,8681,8551,8641,6001,864
2024-05-081,8701,8701,8601,8681,6001,868
2024-05-071,8631,8631,8631,8634001,863
2024-05-021,8631,8701,8631,8632,2001,863
2024-05-011,8751,8851,8651,8674,9001,867
2024-04-301,8621,8751,8621,8751,3001,875
2024-04-261,8771,8901,8611,8642,5001,864
2024-04-251,8841,8841,8681,8703,4001,870
2024-04-241,8881,8911,8831,8911,4001,891
2024-04-231,8891,8891,8881,8887001,888
2024-04-221,8801,8871,8791,8801,0001,880
2024-04-191,8831,8831,8801,8809001,880
2024-04-181,9031,9031,8841,8858001,885
2024-04-171,8871,9031,8871,9001,8001,900
2024-04-161,9071,9071,8881,8902,9001,890
2024-04-151,9051,9071,9011,9071,8001,907
2024-04-121,9051,9051,9021,9053,4001,905
2024-04-111,9141,9151,9021,9071,5001,907
2024-04-101,9141,9141,9111,9149001,914
2024-04-091,9171,9171,9021,9142,4001,914
2024-04-081,9351,9351,9051,9152,0001,915
2024-04-051,9151,9231,9151,9178001,917
2024-04-041,9201,9201,9061,9151,5001,915
2024-04-031,9111,9381,9061,9223,3001,922
2024-04-021,9821,9831,9621,9831,3001,983
2024-04-011,9641,9641,9431,9491,4001,949
2024-03-291,9551,9571,9451,9572,2001,957
2024-03-281,9721,9831,9591,9593,0001,959
2024-03-272,0132,0131,9982,0055,8002,005
2024-03-262,0082,0082,0012,0021,1002,002
2024-03-252,0012,0212,0012,0211,1002,021
2024-03-222,0012,0011,9992,0009002,000
2024-03-212,0002,0201,9862,0056,2002,005
2024-03-192,0092,0091,9822,0091,5002,009
2024-03-181,9901,9991,9791,9991,3001,999
2024-03-151,9951,9961,9821,9961,3001,996
2024-03-141,9811,9901,9771,9908001,990
2024-03-131,9761,9771,9761,9772001,977
2024-03-121,9801,9801,9681,9771,3001,977
2024-03-111,9811,9811,9751,9801,2001,980
2024-03-081,9901,9981,9801,9801,1001,980
2024-03-072,0002,0001,9751,9902,6001,990
2024-03-061,9761,9991,9751,9982,7001,998
2024-03-051,9881,9931,9741,9931,1001,993
2024-03-041,9951,9991,9731,9983,4001,998
2024-03-011,9811,9931,9681,9762,2001,976
2024-02-292,0122,0121,9821,9832,1001,983
2024-02-282,0052,0101,9892,0027,4002,002
2024-02-272,0002,0141,9992,0092,9002,009
2024-02-262,0002,0041,9942,0001,3002,000
2024-02-221,9902,0041,9901,9941,8001,994
2024-02-211,9842,0001,9841,9971,0001,997
2024-02-202,0192,0191,9911,9914,6001,991
2024-02-192,0002,0202,0002,0002,6002,000
2024-02-161,9802,0151,9802,0021,5002,002
2024-02-152,0232,0231,9781,9803,8001,980
2024-02-141,9982,0151,9912,0153,4002,015
2024-02-131,9562,0001,9552,0007,1002,000
2024-02-091,9631,9851,9401,9525,9001,952
2024-02-082,0052,0141,9681,9685,0001,968
2024-02-072,0072,0142,0072,0141,2002,014
2024-02-062,0032,0332,0032,0065,8002,006
2024-02-052,0002,0041,9992,0031,9002,003
2024-02-022,0102,0101,9902,0003,3002,000
2024-02-011,9952,0021,9911,9952,5001,995
2024-01-312,0112,0151,9912,0053,8002,005
2024-01-302,0052,0121,9942,0123,5002,012
2024-01-291,9892,0051,9892,0054,5002,005
2024-01-261,9851,9971,9851,9862,8001,986
2024-01-251,9701,9911,9701,9859,3001,985
2024-01-241,9401,9781,9331,96912,8001,969
2024-01-231,9401,9411,9351,9402,7001,940
2024-01-221,9311,9401,9311,9352,5001,935
2024-01-191,9231,9311,9191,9311,9001,931
2024-01-181,9241,9241,9211,9238001,923
2024-01-171,9241,9321,9141,9247,2001,924
2024-01-161,9211,9301,9211,9282,8001,928
2024-01-151,9391,9391,9191,91915,6001,919
2024-01-121,9211,9331,9211,9334,4001,933
2024-01-111,9231,9341,9121,9184,3001,918
2024-01-101,9201,9231,9101,9204,4001,920
2024-01-091,9121,9201,9071,9074,0001,907
2024-01-051,9331,9331,9051,9066,2001,906
2024-01-041,9031,9231,9031,9156,4001,915

分割・併合履歴 : [2005-09-27]1株→2株