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) | 1,564.0 (23/05/26) |
年初来高値 | 年初来安値 |
---|---|
2,333.0 (24/02/14) | 2,008.5 (24/05/22) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/23 | 2,088.5 | 2,098.0 | 2,008.5 | 2,049.5 | -28.5 | -1.4 | 3,055,600 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
8/26 | 1,117.0 | 1,142.0 | 1,115.0 | 1,129.0 | -7.0 | -0.6 | 769,000 |
8/19 | 1,163.0 | 1,169.0 | 1,124.0 | 1,136.0 | -40.0 | -3.4 | 1,286,800 |
8/12 | 1,121.0 | 1,178.0 | 1,100.0 | 1,176.0 | +49.0 | +4.4 | 2,020,000 |
8/5 | 1,103.0 | 1,134.0 | 1,093.0 | 1,127.0 | +27.0 | +2.5 | 1,526,700 |
7/29 | 1,135.0 | 1,141.0 | 1,093.0 | 1,100.0 | -38.0 | -3.3 | 2,104,700 |
7/22 | 1,110.0 | 1,142.0 | 1,093.0 | 1,138.0 | +38.0 | +3.5 | 1,191,100 |
7/15 | 1,124.0 | 1,125.0 | 1,087.0 | 1,100.0 | -18.0 | -1.6 | 1,610,000 |
7/8 | 1,121.0 | 1,135.0 | 1,102.0 | 1,118.0 | +13.0 | +1.2 | 2,046,700 |
7/1 | 1,112.0 | 1,120.0 | 1,079.0 | 1,105.0 | +10.0 | +0.9 | 3,519,100 |
6/24 | 1,027.0 | 1,101.0 | 1,025.0 | 1,095.0 | +65.0 | +6.3 | 2,487,900 |
6/17 | 1,030.0 | 1,052.0 | 1,019.0 | 1,030.0 | -10.0 | -1.0 | 1,991,100 |
6/10 | 1,008.0 | 1,066.0 | 1,005.0 | 1,040.0 | +26.0 | +2.6 | 1,968,500 |
6/3 | 1,010.0 | 1,050.0 | 1,003.0 | 1,014.0 | +7.0 | +0.7 | 2,598,200 |
5/27 | 1,018.0 | 1,022.0 | 992.0 | 1,007.0 | +5.0 | +0.5 | 2,204,000 |
5/20 | 1,005.0 | 1,038.0 | 987.0 | 1,002.0 | -63.0 | -5.9 | 2,619,400 |
5/13 | 1,087.0 | 1,100.0 | 1,028.0 | 1,065.0 | -30.0 | -2.7 | 2,124,500 |
5/6 | 1,062.0 | 1,102.0 | 1,060.0 | 1,095.0 | +33.0 | +3.1 | 801,400 |
4/28 | 1,015.0 | 1,064.0 | 1,006.0 | 1,062.0 | +34.0 | +3.3 | 2,419,300 |
4/22 | 1,003.0 | 1,035.0 | 976.0 | 1,028.0 | +22.0 | +2.2 | 1,957,000 |
4/15 | 1,028.0 | 1,038.0 | 1,001.0 | 1,006.0 | -20.0 | -2.0 | 2,296,200 |
4/8 | 1,101.0 | 1,116.0 | 1,003.0 | 1,026.0 | -85.0 | -7.7 | 2,904,600 |
4/1 | 1,185.0 | 1,185.0 | 1,092.0 | 1,111.0 | -70.0 | -5.9 | 2,211,800 |
3/25 | 1,201.0 | 1,221.0 | 1,174.0 | 1,181.0 | -4.0 | -0.3 | 1,582,600 |
3/18 | 1,149.0 | 1,205.0 | 1,143.0 | 1,185.0 | +47.0 | +4.1 | 2,467,100 |
3/11 | 1,130.0 | 1,157.0 | 1,085.0 | 1,138.0 | +2.0 | +0.2 | 2,368,600 |
3/4 | 1,199.0 | 1,210.0 | 1,131.0 | 1,136.0 | -53.0 | -4.5 | 1,895,700 |
2/25 | 1,200.0 | 1,220.0 | 1,159.0 | 1,189.0 | -26.0 | -2.1 | 1,132,400 |
2/18 | 1,178.0 | 1,244.0 | 1,171.0 | 1,215.0 | +37.0 | +3.1 | 2,066,800 |
2/10 | 1,148.0 | 1,182.0 | 1,137.0 | 1,178.0 | +20.0 | +1.7 | 1,377,100 |
2/4 | 1,125.0 | 1,160.0 | 1,113.0 | 1,158.0 | +27.0 | +2.4 | 1,416,200 |
▶︎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