！決算発表予定日 2024/05/14
9076東証P貸借
業種 陸運業
セイノーホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,333.0 (24/02/14) | 1,483.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,333.0 (24/02/14) | 2,066.5 (24/04/02) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,138.0 | 2,155.5 | 2,107.5 | 2,145.0 | +42.0 | +2.0 | 1,514,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 2,140.0 | 2,173.5 | 2,118.5 | 2,149.0 | -14.0 | -0.7 | 2,931,500 |
| 9/15 | 2,177.5 | 2,188.0 | 2,136.5 | 2,163.0 | 0 | 0.0 | 3,593,800 |
| 9/8 | 2,155.0 | 2,202.0 | 2,145.0 | 2,163.0 | -2.0 | -0.1 | 2,789,200 |
| 9/1 | 2,090.0 | 2,167.0 | 2,089.0 | 2,165.0 | +79.5 | +3.8 | 2,241,400 |
| 8/25 | 2,031.5 | 2,096.0 | 2,030.0 | 2,085.5 | +54.5 | +2.7 | 3,036,400 |
| 8/18 | 2,075.0 | 2,085.0 | 2,013.0 | 2,031.0 | -133.0 | -6.2 | 7,480,900 |
| 8/10 | 2,162.5 | 2,172.5 | 2,125.0 | 2,164.0 | -18.5 | -0.9 | 3,135,500 |
| 8/4 | 2,215.5 | 2,274.0 | 2,161.0 | 2,182.5 | -12.5 | -0.6 | 4,057,700 |
| 7/28 | 2,159.5 | 2,201.0 | 2,140.5 | 2,195.0 | +49.5 | +2.3 | 5,056,500 |
| 7/21 | 2,080.0 | 2,170.0 | 2,074.0 | 2,145.5 | +71.5 | +3.5 | 3,656,500 |
| 7/14 | 2,140.5 | 2,163.5 | 2,058.0 | 2,074.0 | -61.5 | -2.9 | 7,247,800 |
| 7/7 | 2,057.0 | 2,143.5 | 2,057.0 | 2,135.5 | +90.5 | +4.4 | 6,229,800 |
| 6/30 | 1,978.0 | 2,059.5 | 1,952.0 | 2,045.0 | +69.0 | +3.5 | 4,503,000 |
| 6/23 | 1,962.5 | 2,027.5 | 1,928.5 | 1,976.0 | +24.5 | +1.3 | 5,964,800 |
| 6/16 | 1,634.5 | 2,045.5 | 1,631.0 | 1,951.5 | +327.0 | +20.1 | 9,383,700 |
| 6/9 | 1,606.0 | 1,646.0 | 1,596.5 | 1,624.5 | +37.5 | +2.4 | 2,656,500 |
| 6/2 | 1,580.0 | 1,606.0 | 1,568.0 | 1,587.0 | +20.0 | +1.3 | 2,161,900 |
| 5/26 | 1,609.0 | 1,647.0 | 1,564.0 | 1,567.0 | -39.0 | -2.4 | 2,312,100 |
| 5/19 | 1,514.0 | 1,613.0 | 1,495.0 | 1,606.0 | +92.0 | +6.1 | 3,074,200 |
| 5/12 | 1,484.0 | 1,526.0 | 1,483.0 | 1,514.0 | +26.0 | +1.8 | 1,806,400 |
| 5/2 | 1,517.0 | 1,519.0 | 1,487.0 | 1,488.0 | -18.0 | -1.2 | 678,500 |
| 4/28 | 1,490.0 | 1,512.0 | 1,474.0 | 1,506.0 | +18.0 | +1.2 | 1,750,200 |
| 4/21 | 1,445.0 | 1,496.0 | 1,435.0 | 1,488.0 | +42.0 | +2.9 | 1,518,500 |
| 4/14 | 1,407.0 | 1,450.0 | 1,392.0 | 1,446.0 | +51.0 | +3.7 | 1,462,200 |
| 4/7 | 1,463.0 | 1,478.0 | 1,387.0 | 1,395.0 | -65.0 | -4.5 | 1,937,200 |
| 3/31 | 1,427.0 | 1,479.0 | 1,400.0 | 1,460.0 | +35.0 | +2.5 | 1,788,600 |
| 3/24 | 1,438.0 | 1,448.0 | 1,395.0 | 1,425.0 | -17.0 | -1.2 | 1,565,000 |
| 3/17 | 1,451.0 | 1,453.0 | 1,397.0 | 1,442.0 | -13.0 | -0.9 | 1,714,300 |
| 3/10 | 1,439.0 | 1,469.0 | 1,416.0 | 1,455.0 | +22.0 | +1.5 | 1,782,700 |
| 3/3 | 1,435.0 | 1,442.0 | 1,392.0 | 1,433.0 | 0 | 0.0 | 1,460,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて