セプテーニ・ホールディングス
4293スタンダード/サービス業/SEPTENI HOLDINGS CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 420.0 | 422.0 | 414.0 | 418.0 | -6.0 | -1.42% | 438,000 |
| 2026-03-12 | 425.0 | 429.0 | 422.0 | 424.0 | -3.0 | -0.70% | 284,900 |
| 2026-03-11 | 428.0 | 434.0 | 427.0 | 427.0 | -3.0 | -0.70% | 414,300 |
| 2026-03-10 | 425.0 | 430.0 | 419.0 | 430.0 | +16.0 | +3.86% | 845,800 |
| 2026-03-09 | 403.0 | 418.0 | 402.0 | 414.0 | -4.0 | -0.96% | 403,600 |
| 2026-03-06 | 410.0 | 419.0 | 410.0 | 418.0 | +7.0 | +1.70% | 613,800 |
| 2026-03-05 | 405.0 | 414.0 | 402.0 | 411.0 | +18.0 | +4.58% | 740,800 |
| 2026-03-04 | 391.0 | 396.0 | 386.0 | 393.0 | +2.0 | +0.51% | 962,700 |
| 2026-03-03 | 408.0 | 409.0 | 391.0 | 391.0 | -23.0 | -5.56% | 994,500 |
| 2026-03-02 | 411.0 | 418.0 | 409.0 | 414.0 | -2.0 | -0.48% | 350,300 |
| 2026-02-27 | 417.0 | 418.0 | 409.0 | 416.0 | +2.0 | +0.48% | 606,400 |
| 2026-02-26 | 404.0 | 414.0 | 401.0 | 414.0 | +10.0 | +2.48% | 1,095,400 |
| 2026-02-25 | 405.0 | 407.0 | 401.0 | 404.0 | 0.0 | 0.00% | 306,800 |
| 2026-02-24 | 405.0 | 405.0 | 397.0 | 404.0 | +2.0 | +0.50% | 393,700 |
| 2026-02-20 | 403.0 | 404.0 | 398.0 | 402.0 | -5.0 | -1.23% | 449,900 |
| 2026-02-19 | 407.0 | 408.0 | 401.0 | 407.0 | 0.0 | 0.00% | 779,600 |
| 2026-02-18 | 400.0 | 408.0 | 397.0 | 407.0 | +19.0 | +4.90% | 1,127,100 |
| 2026-02-17 | 392.0 | 394.0 | 387.0 | 388.0 | -3.0 | -0.77% | 459,400 |
| 2026-02-16 | 388.0 | 396.0 | 384.0 | 391.0 | +10.0 | +2.62% | 839,100 |
| 2026-02-13 | 390.0 | 391.0 | 379.0 | 381.0 | -25.0 | -6.16% | 1,807,900 |
| 2026-02-12 | 417.0 | 417.0 | 395.0 | 406.0 | -12.0 | -2.87% | 1,933,600 |
| 2026-02-10 | 411.0 | 420.0 | 410.0 | 418.0 | +10.0 | +2.45% | 382,400 |
| 2026-02-09 | 415.0 | 415.0 | 407.0 | 408.0 | 0.0 | 0.00% | 439,300 |
| 2026-02-06 | 411.0 | 413.0 | 402.0 | 408.0 | -7.0 | -1.69% | 1,815,900 |
| 2026-02-05 | 420.0 | 422.0 | 414.0 | 415.0 | -5.0 | -1.19% | 906,400 |
| 2026-02-04 | 434.0 | 437.0 | 418.0 | 420.0 | -18.0 | -4.11% | 966,400 |
| 2026-02-03 | 440.0 | 442.0 | 434.0 | 438.0 | -1.0 | -0.23% | 228,600 |
| 2026-02-02 | 441.0 | 442.0 | 437.0 | 439.0 | +3.0 | +0.69% | 290,300 |
| 2026-01-30 | 433.0 | 441.0 | 431.0 | 436.0 | +4.0 | +0.93% | 339,800 |
| 2026-01-29 | 433.0 | 436.0 | 425.0 | 432.0 | -3.0 | -0.69% | 530,800 |
| 2026-01-28 | 440.0 | 440.0 | 433.0 | 435.0 | -8.0 | -1.81% | 540,100 |
| 2026-01-27 | 456.0 | 457.0 | 443.0 | 443.0 | -19.0 | -4.11% | 1,047,000 |
| 2026-01-26 | 459.0 | 462.0 | 456.0 | 462.0 | +5.0 | +1.09% | 449,200 |
| 2026-01-23 | 467.0 | 467.0 | 455.0 | 457.0 | +14.0 | +3.16% | 1,046,800 |
| 2026-01-22 | 439.0 | 454.0 | 437.0 | 443.0 | +7.0 | +1.61% | 656,900 |
| 2026-01-21 | 448.0 | 449.0 | 435.0 | 436.0 | -17.0 | -3.75% | 702,500 |
| 2026-01-20 | 456.0 | 457.0 | 449.0 | 453.0 | -2.0 | -0.44% | 568,300 |
| 2026-01-19 | 458.0 | 460.0 | 452.0 | 455.0 | -2.0 | -0.44% | 307,400 |
| 2026-01-16 | 468.0 | 469.0 | 451.0 | 457.0 | -12.0 | -2.56% | 843,600 |
| 2026-01-15 | 467.0 | 469.0 | 458.0 | 469.0 | +10.0 | +2.18% | 1,014,000 |
| 2026-01-14 | 509.0 | 510.0 | 449.0 | 459.0 | -47.0 | -9.29% | 3,257,400 |
| 2026-01-13 | 509.0 | 512.0 | 502.0 | 506.0 | -1.0 | -0.20% | 375,700 |
| 2026-01-09 | 511.0 | 514.0 | 503.0 | 507.0 | -4.0 | -0.78% | 501,300 |
| 2026-01-08 | 508.0 | 513.0 | 500.0 | 511.0 | +1.0 | +0.20% | 690,900 |
| 2026-01-07 | 490.0 | 510.0 | 487.0 | 510.0 | +23.0 | +4.72% | 978,700 |
| 2026-01-06 | 473.0 | 492.0 | 467.0 | 487.0 | +14.0 | +2.96% | 1,285,000 |
| 2026-01-05 | 490.0 | 490.0 | 467.0 | 473.0 | -16.0 | -3.27% | 1,819,400 |
| 2025-12-30 | 480.0 | 494.0 | 467.0 | 489.0 | +4.0 | +0.82% | 2,500,800 |
| 2025-12-29 | 450.0 | 506.0 | 449.0 | 485.0 | +19.0 | +4.08% | 2,917,000 |
| 2025-12-26 | 470.0 | 473.0 | 463.0 | 466.0 | -3.0 | -0.64% | 1,033,600 |
| 2025-12-25 | 447.0 | 474.0 | 446.0 | 469.0 | +15.0 | +3.30% | 1,657,600 |
| 2025-12-24 | 446.0 | 455.0 | 443.0 | 454.0 | +8.0 | +1.79% | 1,079,500 |
| 2025-12-23 | 450.0 | 454.0 | 439.0 | 446.0 | +1.0 | +0.22% | 1,545,400 |
| 2025-12-22 | 433.0 | 449.0 | 429.0 | 445.0 | +26.0 | +6.21% | 2,485,000 |
| 2025-12-19 | 415.0 | 419.0 | 413.0 | 419.0 | +5.0 | +1.21% | 920,700 |
| 2025-12-18 | 410.0 | 415.0 | 410.0 | 414.0 | +3.0 | +0.73% | 295,900 |
| 2025-12-17 | 412.0 | 414.0 | 411.0 | 411.0 | -4.0 | -0.96% | 288,800 |
| 2025-12-16 | 417.0 | 418.0 | 415.0 | 415.0 | 0.0 | 0.00% | 253,400 |
| 2025-12-15 | 414.0 | 417.0 | 413.0 | 415.0 | +3.0 | +0.73% | 295,700 |
| 2025-12-12 | 411.0 | 415.0 | 411.0 | 412.0 | +4.0 | +0.98% | 259,200 |
| 2025-12-11 | 411.0 | 413.0 | 408.0 | 408.0 | -2.0 | -0.49% | 396,500 |
| 2025-12-10 | 411.0 | 413.0 | 410.0 | 410.0 | -2.0 | -0.49% | 291,400 |
| 2025-12-09 | 413.0 | 416.0 | 411.0 | 412.0 | -3.0 | -0.72% | 257,300 |
| 2025-12-08 | 411.0 | 416.0 | 411.0 | 415.0 | +4.0 | +0.97% | 205,900 |
| 2025-12-05 | 413.0 | 414.0 | 410.0 | 411.0 | -2.0 | -0.48% | 184,800 |
| 2025-12-04 | 412.0 | 416.0 | 412.0 | 413.0 | -2.0 | -0.48% | 148,600 |
| 2025-12-03 | 415.0 | 417.0 | 412.0 | 415.0 | 0.0 | 0.00% | 284,300 |
| 2025-12-02 | 421.0 | 423.0 | 414.0 | 415.0 | -3.0 | -0.72% | 200,800 |
| 2025-12-01 | 423.0 | 426.0 | 418.0 | 418.0 | -3.0 | -0.71% | 298,900 |
| 2025-11-28 | 419.0 | 423.0 | 417.0 | 421.0 | +6.0 | +1.45% | 225,200 |
| 2025-11-27 | 417.0 | 419.0 | 413.0 | 415.0 | 0.0 | 0.00% | 166,900 |
| 2025-11-26 | 417.0 | 419.0 | 414.0 | 415.0 | 0.0 | 0.00% | 253,100 |
| 2025-11-25 | 425.0 | 425.0 | 414.0 | 415.0 | -3.0 | -0.72% | 297,700 |
| 2025-11-21 | 412.0 | 418.0 | 412.0 | 418.0 | +6.0 | +1.46% | 172,400 |
| 2025-11-20 | 417.0 | 418.0 | 412.0 | 412.0 | +1.0 | +0.24% | 133,300 |
| 2025-11-19 | 415.0 | 416.0 | 411.0 | 411.0 | -7.0 | -1.67% | 275,500 |
| 2025-11-18 | 420.0 | 425.0 | 416.0 | 418.0 | -6.0 | -1.42% | 427,000 |
| 2025-11-17 | 430.0 | 432.0 | 421.0 | 424.0 | 0.0 | 0.00% | 206,900 |
| 2025-11-14 | 423.0 | 427.0 | 418.0 | 424.0 | -1.0 | -0.24% | 230,700 |
| 2025-11-13 | 424.0 | 436.0 | 422.0 | 425.0 | +6.0 | +1.43% | 738,500 |
| 2025-11-12 | 417.0 | 420.0 | 415.0 | 419.0 | +3.0 | +0.72% | 274,300 |
| 2025-11-11 | 412.0 | 416.0 | 410.0 | 416.0 | +5.0 | +1.22% | 97,200 |
| 2025-11-10 | 413.0 | 415.0 | 410.0 | 411.0 | -4.0 | -0.96% | 153,800 |
| 2025-11-07 | 407.0 | 415.0 | 407.0 | 415.0 | +4.0 | +0.97% | 189,600 |
| 2025-11-06 | 411.0 | 412.0 | 408.0 | 411.0 | +2.0 | +0.49% | 177,100 |
| 2025-11-05 | 411.0 | 411.0 | 403.0 | 409.0 | -1.0 | -0.24% | 170,000 |
| 2025-11-04 | 411.0 | 411.0 | 407.0 | 410.0 | +1.0 | +0.24% | 147,700 |
| 2025-10-31 | 411.0 | 411.0 | 406.0 | 409.0 | +1.0 | +0.25% | 478,900 |
| 2025-10-30 | 407.0 | 410.0 | 405.0 | 408.0 | +5.0 | +1.24% | 187,500 |
| 2025-10-29 | 413.0 | 413.0 | 403.0 | 403.0 | -7.0 | -1.71% | 262,800 |
| 2025-10-28 | 412.0 | 415.0 | 408.0 | 410.0 | -1.0 | -0.24% | 132,300 |
| 2025-10-27 | 411.0 | 415.0 | 408.0 | 411.0 | +1.0 | +0.24% | 246,800 |
| 2025-10-24 | 420.0 | 420.0 | 410.0 | 410.0 | -7.0 | -1.68% | 262,000 |
| 2025-10-23 | 414.0 | 419.0 | 410.0 | 417.0 | +4.0 | +0.97% | 265,200 |
| 2025-10-22 | 412.0 | 415.0 | 410.0 | 413.0 | +1.0 | +0.24% | 233,100 |
| 2025-10-21 | 407.0 | 414.0 | 406.0 | 412.0 | +6.0 | +1.48% | 213,100 |
| 2025-10-20 | 405.0 | 406.0 | 403.0 | 406.0 | +4.0 | +1.00% | 183,400 |
| 2025-10-17 | 405.0 | 407.0 | 401.0 | 402.0 | -3.0 | -0.74% | 257,000 |
| 2025-10-16 | 403.0 | 406.0 | 401.0 | 405.0 | +3.0 | +0.75% | 182,300 |
| 2025-10-15 | 405.0 | 408.0 | 402.0 | 402.0 | -2.0 | -0.50% | 228,800 |
| 2025-10-14 | 402.0 | 405.0 | 399.0 | 404.0 | -3.0 | -0.74% | 256,200 |
| 2025-10-10 | 407.0 | 410.0 | 405.0 | 407.0 | 0.0 | 0.00% | 170,800 |
| 2025-10-09 | 411.0 | 414.0 | 406.0 | 407.0 | -5.0 | -1.21% | 274,300 |
| 2025-10-08 | 416.0 | 417.0 | 412.0 | 412.0 | -5.0 | -1.20% | 156,200 |
| 2025-10-07 | 420.0 | 421.0 | 417.0 | 417.0 | -4.0 | -0.95% | 143,400 |
| 2025-10-06 | 425.0 | 425.0 | 420.0 | 421.0 | +2.0 | +0.48% | 168,600 |
| 2025-10-03 | 410.0 | 423.0 | 410.0 | 419.0 | +11.0 | +2.70% | 234,900 |
| 2025-10-02 | 414.0 | 415.0 | 407.0 | 408.0 | -4.0 | -0.97% | 267,100 |
| 2025-10-01 | 420.0 | 421.0 | 412.0 | 412.0 | -6.0 | -1.44% | 419,600 |
| 2025-09-30 | 418.0 | 421.0 | 417.0 | 418.0 | 0.0 | 0.00% | 155,600 |
| 2025-09-29 | 425.0 | 426.0 | 418.0 | 418.0 | -5.0 | -1.18% | 233,300 |
| 2025-09-26 | 424.0 | 426.0 | 422.0 | 423.0 | -2.0 | -0.47% | 256,500 |
| 2025-09-25 | 433.0 | 433.0 | 425.0 | 425.0 | -6.0 | -1.39% | 357,700 |
| 2025-09-24 | 434.0 | 434.0 | 429.0 | 431.0 | -3.0 | -0.69% | 135,500 |
| 2025-09-22 | 431.0 | 437.0 | 430.0 | 434.0 | +5.0 | +1.17% | 423,700 |
| 2025-09-19 | 429.0 | 432.0 | 424.0 | 429.0 | 0.0 | 0.00% | 309,200 |
| 2025-09-18 | 431.0 | 434.0 | 426.0 | 429.0 | +6.0 | +1.42% | 571,200 |
| 2025-09-17 | 420.0 | 424.0 | 418.0 | 423.0 | +3.0 | +0.71% | 236,000 |
| 2025-09-16 | 420.0 | 421.0 | 415.0 | 420.0 | 0.0 | 0.00% | 268,700 |
| 2025-09-12 | 421.0 | 426.0 | 419.0 | 420.0 | — | — | 365,100 |
直近120営業日分を表示