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
2,115
円
(23:29)
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) | 1,952.0 (23/06/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,333.0 (24/02/14) | 1,995.0 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/21 | 2,122.0 | 2,153.5 | 2,117.0 | 2,122.5 | +9.0 | +0.4 | 819,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,413.0 | 1,438.0 | 1,378.0 | 1,394.0 | +5.0 | +0.4 | 1,342,000 |
| 7/30 | 1,415.0 | 1,436.0 | 1,382.0 | 1,389.0 | -9.0 | -0.6 | 1,716,200 |
| 7/21 | 1,387.0 | 1,406.0 | 1,368.0 | 1,398.0 | +6.0 | +0.4 | 879,200 |
| 7/16 | 1,383.0 | 1,441.0 | 1,380.0 | 1,392.0 | +27.0 | +2.0 | 1,531,500 |
| 7/9 | 1,418.0 | 1,426.0 | 1,340.0 | 1,365.0 | -56.0 | -3.9 | 1,647,100 |
| 7/2 | 1,457.0 | 1,462.0 | 1,411.0 | 1,421.0 | -35.0 | -2.4 | 1,344,200 |
| 6/25 | 1,415.0 | 1,470.0 | 1,396.0 | 1,456.0 | +31.0 | +2.2 | 2,032,500 |
| 6/18 | 1,509.0 | 1,514.0 | 1,420.0 | 1,425.0 | -62.0 | -4.2 | 2,365,800 |
| 6/11 | 1,531.0 | 1,533.0 | 1,479.0 | 1,487.0 | -30.0 | -2.0 | 1,306,100 |
| 6/4 | 1,558.0 | 1,572.0 | 1,479.0 | 1,517.0 | -42.0 | -2.7 | 2,402,900 |
| 5/28 | 1,548.0 | 1,580.0 | 1,517.0 | 1,559.0 | +14.0 | +0.9 | 2,147,400 |
| 5/21 | 1,556.0 | 1,579.0 | 1,526.0 | 1,545.0 | -5.0 | -0.3 | 1,679,300 |
| 5/14 | 1,542.0 | 1,573.0 | 1,488.0 | 1,550.0 | +14.0 | +0.9 | 2,218,700 |
| 5/7 | 1,497.0 | 1,548.0 | 1,491.0 | 1,536.0 | +34.0 | +2.3 | 842,600 |
| 4/30 | 1,520.0 | 1,522.0 | 1,494.0 | 1,502.0 | -20.0 | -1.3 | 1,148,700 |
| 4/23 | 1,584.0 | 1,599.0 | 1,494.0 | 1,522.0 | -52.0 | -3.3 | 1,904,200 |
| 4/16 | 1,541.0 | 1,583.0 | 1,530.0 | 1,574.0 | +44.0 | +2.9 | 1,296,300 |
| 4/9 | 1,564.0 | 1,566.0 | 1,517.0 | 1,530.0 | -14.0 | -0.9 | 1,362,100 |
| 4/2 | 1,599.0 | 1,606.0 | 1,527.0 | 1,544.0 | -39.0 | -2.5 | 1,769,200 |
| 3/26 | 1,575.0 | 1,599.0 | 1,528.0 | 1,583.0 | +3.0 | +0.2 | 1,996,400 |
| 3/19 | 1,648.0 | 1,685.0 | 1,551.0 | 1,580.0 | -44.0 | -2.7 | 3,797,500 |
| 3/12 | 1,596.0 | 1,657.0 | 1,547.0 | 1,624.0 | +63.0 | +4.0 | 2,216,700 |
| 3/5 | 1,491.0 | 1,562.0 | 1,485.0 | 1,561.0 | +71.0 | +4.8 | 1,857,900 |
| 2/26 | 1,568.0 | 1,575.0 | 1,477.0 | 1,490.0 | -50.0 | -3.3 | 2,042,000 |
| 2/19 | 1,567.0 | 1,626.0 | 1,530.0 | 1,540.0 | -4.0 | -0.3 | 2,150,000 |
| 2/12 | 1,497.0 | 1,597.0 | 1,487.0 | 1,544.0 | +73.0 | +5.0 | 2,843,100 |
| 2/5 | 1,358.0 | 1,475.0 | 1,358.0 | 1,471.0 | +119.0 | +8.8 | 1,871,000 |
| 1/29 | 1,393.0 | 1,413.0 | 1,349.0 | 1,352.0 | -37.0 | -2.7 | 2,254,700 |
| 1/22 | 1,466.0 | 1,466.0 | 1,374.0 | 1,389.0 | -90.0 | -6.1 | 1,878,500 |
| 1/15 | 1,476.0 | 1,542.0 | 1,467.0 | 1,479.0 | -11.0 | -0.7 | 1,855,500 |
▶︎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