9640東証S信用
業種 情報・通信業
セゾンテクノロジー 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 |
|---|---|
| 2,033 (23/09/26) | 1,793 (23/05/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,033 (24/02/06) | 1,855 (24/05/09) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,880 | 1,895 | 1,867 | 1,880 | +10 | +0.5 | 8,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,958 | 1,967 | 1,929 | 1,950 | -8 | -0.4 | 6,800 |
| 10/6 | 1,945 | 1,958 | 1,900 | 1,958 | +12 | +0.6 | 12,500 |
| 9/29 | 2,017 | 2,033 | 1,946 | 1,946 | -68 | -3.4 | 18,900 |
| 9/22 | 2,016 | 2,018 | 2,001 | 2,014 | +12 | +0.6 | 6,800 |
| 9/15 | 1,974 | 2,025 | 1,966 | 2,002 | +28 | +1.4 | 14,200 |
| 9/8 | 1,951 | 1,996 | 1,925 | 1,974 | +63 | +3.3 | 19,600 |
| 9/1 | 1,920 | 1,925 | 1,881 | 1,911 | +2 | +0.1 | 8,200 |
| 8/25 | 1,902 | 1,923 | 1,866 | 1,909 | +7 | +0.4 | 8,300 |
| 8/18 | 1,900 | 1,902 | 1,880 | 1,902 | +2 | +0.1 | 8,000 |
| 8/10 | 1,891 | 1,900 | 1,881 | 1,900 | +18 | +1.0 | 4,400 |
| 8/4 | 1,895 | 1,895 | 1,874 | 1,882 | +2 | +0.1 | 5,400 |
| 7/28 | 1,860 | 1,880 | 1,853 | 1,880 | +10 | +0.5 | 5,200 |
| 7/21 | 1,848 | 1,875 | 1,847 | 1,870 | +23 | +1.3 | 2,700 |
| 7/14 | 1,825 | 1,885 | 1,825 | 1,847 | +22 | +1.2 | 16,400 |
| 7/7 | 1,840 | 1,891 | 1,825 | 1,825 | -21 | -1.1 | 16,900 |
| 6/30 | 1,810 | 1,851 | 1,801 | 1,846 | +29 | +1.6 | 8,200 |
| 6/23 | 1,818 | 1,834 | 1,796 | 1,817 | -1 | -0.1 | 11,400 |
| 6/16 | 1,815 | 1,823 | 1,795 | 1,818 | +3 | +0.2 | 12,000 |
| 6/9 | 1,810 | 1,823 | 1,800 | 1,815 | +7 | +0.4 | 5,400 |
| 6/2 | 1,800 | 1,839 | 1,800 | 1,808 | +8 | +0.4 | 10,500 |
| 5/26 | 1,804 | 1,815 | 1,793 | 1,800 | -4 | -0.2 | 7,100 |
| 5/19 | 1,800 | 1,840 | 1,785 | 1,804 | +8 | +0.5 | 12,700 |
| 5/12 | 1,853 | 1,862 | 1,780 | 1,796 | -64 | -3.4 | 23,500 |
| 5/2 | 1,845 | 1,864 | 1,836 | 1,860 | +15 | +0.8 | 8,000 |
| 4/28 | 1,859 | 1,859 | 1,835 | 1,845 | -3 | -0.2 | 5,000 |
| 4/21 | 1,818 | 1,865 | 1,818 | 1,848 | +27 | +1.5 | 21,300 |
| 4/14 | 1,820 | 1,850 | 1,803 | 1,821 | +1 | +0.1 | 8,900 |
| 4/7 | 1,820 | 1,843 | 1,811 | 1,820 | -10 | -0.6 | 19,300 |
| 3/31 | 1,843 | 1,850 | 1,810 | 1,830 | -5 | -0.3 | 15,300 |
| 3/24 | 1,834 | 1,848 | 1,820 | 1,835 | +1 | +0.1 | 6,300 |
▶︎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