KabuInsight

セイノーホールディングス

9076
プライム/陸運業/SEINO 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
2026-03-132,501.52,529.52,490.02,494.0-29.5-1.17%579,200
2026-03-122,579.02,584.52,506.52,523.5-67.0-2.59%504,100
2026-03-112,600.02,611.52,582.52,590.5+15.0+0.58%496,400
2026-03-102,614.02,614.02,574.02,575.5-6.5-0.25%582,500
2026-03-092,558.02,590.02,537.02,582.0-26.0-1.00%706,200
2026-03-062,592.52,613.02,570.02,608.0-8.5-0.32%514,200
2026-03-052,609.52,637.02,600.52,616.5+28.5+1.10%814,300
2026-03-042,588.02,600.02,562.02,588.0-40.0-1.52%885,800
2026-03-032,647.52,650.52,620.02,628.0-29.0-1.09%1,040,200
2026-03-022,622.52,658.02,617.02,657.0-8.5-0.32%679,200
2026-02-272,638.02,665.52,625.52,665.5+24.0+0.91%694,800
2026-02-262,638.02,652.52,623.52,641.5+3.5+0.13%565,400
2026-02-252,641.52,653.02,598.02,638.0+13.5+0.51%732,300
2026-02-242,612.02,662.52,607.02,624.5+18.0+0.69%578,500
2026-02-202,597.52,616.02,576.02,606.5+3.5+0.13%755,800
2026-02-192,560.02,603.02,541.02,603.0+34.0+1.32%571,800
2026-02-182,590.02,599.02,558.52,569.0-7.5-0.29%348,200
2026-02-172,552.02,585.52,551.02,576.5+26.5+1.04%594,100
2026-02-162,519.02,550.02,507.02,550.0+30.5+1.21%743,000
2026-02-132,515.02,529.52,493.52,519.5-0.5-0.02%646,100
2026-02-122,445.02,531.02,422.02,520.0+58.5+2.38%1,204,200
2026-02-102,476.02,496.02,461.52,461.5-1.5-0.06%761,000
2026-02-092,499.52,499.52,457.52,463.0-8.5-0.34%528,400
2026-02-062,470.02,472.02,451.02,471.5+24.0+0.98%398,200
2026-02-052,480.02,483.02,447.52,447.5+4.0+0.16%344,400
2026-02-042,431.02,451.02,425.02,443.5+13.5+0.56%300,700
2026-02-032,405.02,443.02,398.52,430.0+25.0+1.04%420,600
2026-02-022,417.52,422.02,392.52,405.0-3.0-0.12%343,900
2026-01-302,405.02,411.52,391.02,408.0+17.5+0.73%254,900
2026-01-292,380.02,396.52,370.02,390.5-3.0-0.13%219,200
2026-01-282,412.52,413.52,393.52,393.5-22.5-0.93%264,000
2026-01-272,420.02,424.02,403.02,416.0-12.5-0.51%206,600
2026-01-262,450.02,452.52,428.02,428.5-25.5-1.04%296,100
2026-01-232,460.02,465.02,441.02,454.0+10.5+0.43%277,300
2026-01-222,425.02,447.02,422.02,443.5+30.0+1.24%394,700
2026-01-212,412.02,415.02,388.52,413.5-3.5-0.14%436,200
2026-01-202,419.02,429.52,407.52,417.0+8.0+0.33%852,100
2026-01-192,417.52,422.02,387.52,409.00.00.00%752,200
2026-01-162,420.02,429.52,398.02,409.0-12.0-0.50%712,200
2026-01-152,417.02,437.52,417.02,421.0+14.0+0.58%458,600
2026-01-142,408.02,416.02,391.02,407.0-13.0-0.54%549,400
2026-01-132,409.02,428.02,385.02,420.0+20.0+0.83%527,100
2026-01-092,406.02,419.02,392.02,400.0-6.5-0.27%458,500
2026-01-082,397.52,407.52,385.52,406.5+13.0+0.54%372,600
2026-01-072,387.02,405.02,376.02,393.5-10.5-0.44%457,600
2026-01-062,385.52,405.02,384.02,404.0+29.5+1.24%552,000
2026-01-052,360.02,386.52,354.52,374.5+18.5+0.79%633,700
2025-12-302,361.02,368.02,355.52,356.0+0.5+0.02%340,500
2025-12-292,352.02,355.52,335.02,355.5+7.0+0.30%411,500
2025-12-262,345.02,359.52,341.02,348.5-5.0-0.21%670,200
2025-12-252,368.02,368.02,348.02,353.5+6.5+0.28%228,100
2025-12-242,350.02,357.52,346.02,347.0-0.5-0.02%392,400
2025-12-232,344.02,361.02,340.02,347.5+9.0+0.38%378,500
2025-12-222,346.02,348.52,325.02,338.5-10.0-0.43%421,800
2025-12-192,360.02,368.52,347.02,348.5-14.0-0.59%757,600
2025-12-182,350.02,368.02,338.02,362.5+22.0+0.94%532,100
2025-12-172,343.02,351.52,312.52,340.5-4.5-0.19%474,000
2025-12-162,345.02,362.02,345.02,345.0+1.0+0.04%609,700
2025-12-152,347.52,357.02,339.02,344.0+12.5+0.54%560,300
2025-12-122,350.02,354.02,331.52,331.5+4.5+0.19%452,400
2025-12-112,327.02,332.52,305.02,327.0+0.5+0.02%496,700
2025-12-102,309.02,338.02,309.02,326.5+24.5+1.06%780,300
2025-12-092,303.02,310.02,292.52,302.0+2.0+0.09%338,600
2025-12-082,288.02,305.52,278.02,300.0+24.5+1.08%427,200
2025-12-052,284.02,290.02,273.52,275.5-13.5-0.59%472,800
2025-12-042,265.02,294.02,261.52,289.0+23.5+1.04%398,000
2025-12-032,285.52,290.02,261.02,265.5-37.0-1.61%503,400
2025-12-022,287.52,302.52,282.02,302.5+15.0+0.66%466,700
2025-12-012,262.52,289.52,251.02,287.5+34.0+1.51%812,500
2025-11-282,250.02,262.52,242.52,253.5+12.5+0.56%544,600
2025-11-272,245.02,252.02,235.52,241.0+1.0+0.04%409,800
2025-11-262,241.02,249.52,233.52,240.0+1.0+0.04%405,700
2025-11-252,245.52,253.02,235.52,239.0+9.5+0.43%552,900
2025-11-212,196.52,229.52,195.02,229.5+33.0+1.50%803,100
2025-11-202,200.02,211.52,193.52,196.5-17.0-0.77%581,700
2025-11-192,210.02,225.52,210.02,213.5+5.5+0.25%510,100
2025-11-182,230.52,239.02,206.02,208.0-33.5-1.49%508,600
2025-11-172,225.02,244.52,204.02,241.5+24.0+1.08%709,000
2025-11-142,186.02,217.52,172.02,217.5+30.5+1.39%830,500
2025-11-132,185.02,194.02,162.02,187.0+21.5+0.99%872,100
2025-11-122,165.52,182.02,163.02,165.5+4.5+0.21%581,400
2025-11-112,174.02,179.02,158.02,161.0-22.0-1.01%565,900
2025-11-102,195.02,198.02,183.02,183.0+0.5+0.02%440,600
2025-11-072,172.02,185.02,169.02,182.5+11.5+0.53%373,500
2025-11-062,166.02,177.02,162.02,171.0+0.5+0.02%305,100
2025-11-052,175.02,192.52,160.02,170.5-9.0-0.41%478,500
2025-11-042,178.02,182.52,162.52,179.5+1.5+0.07%369,900
2025-10-312,177.02,187.52,174.02,178.0+4.0+0.18%336,900
2025-10-302,167.02,177.02,163.02,174.0+6.5+0.30%442,500
2025-10-292,203.02,214.52,167.52,167.5-47.0-2.12%645,000
2025-10-282,230.02,233.52,209.02,214.5-2.5-0.11%651,900
2025-10-272,211.02,228.02,208.52,217.0+9.0+0.41%393,200
2025-10-242,225.02,225.02,203.02,208.0-17.5-0.79%393,600
2025-10-232,214.02,226.02,202.02,225.5+23.5+1.07%427,000
2025-10-222,196.02,211.02,191.52,202.0+21.5+0.99%769,200
2025-10-212,175.02,195.02,172.02,180.5+13.0+0.60%467,900
2025-10-202,187.02,189.02,167.52,167.5-1.5-0.07%391,500
2025-10-172,168.02,175.52,163.52,169.0+4.5+0.21%309,500
2025-10-162,185.02,192.52,164.02,164.5-21.0-0.96%506,700
2025-10-152,180.02,197.02,177.52,185.5+28.5+1.32%864,800
2025-10-142,154.52,165.52,142.02,157.0-3.5-0.16%660,500
2025-10-102,165.52,175.52,153.02,160.5-18.5-0.85%586,400
2025-10-092,171.02,179.02,165.52,179.0+1.5+0.07%438,300
2025-10-082,185.02,196.52,171.02,177.5-8.5-0.39%458,900
2025-10-072,161.52,187.02,157.52,186.0+20.5+0.95%520,100
2025-10-062,188.52,188.52,152.02,165.5+27.0+1.26%636,000
2025-10-032,142.02,149.52,136.52,138.5+2.0+0.09%440,000
2025-10-022,153.02,163.02,128.02,136.5-26.0-1.20%828,800
2025-10-012,178.02,182.02,157.02,162.5-17.5-0.80%731,700
2025-09-302,205.02,209.52,173.02,180.0-29.0-1.31%678,500
2025-09-292,238.02,242.02,207.52,209.0-59.5-2.62%527,900
2025-09-262,248.52,276.02,247.02,268.5+17.0+0.76%662,000
2025-09-252,256.02,256.52,244.02,251.5+5.0+0.22%600,800
2025-09-242,271.52,281.02,246.52,246.5-6.5-0.29%748,000
2025-09-222,247.52,257.52,239.02,253.0+23.5+1.05%603,700
2025-09-192,234.52,244.52,226.02,229.5-10.0-0.45%1,240,000
2025-09-182,257.52,259.02,234.02,239.5-16.0-0.71%616,000
2025-09-172,275.02,275.52,255.52,255.5-23.5-1.03%467,200
2025-09-162,275.02,284.02,270.02,279.0-2.0-0.09%467,000
2025-09-122,276.02,285.02,268.52,281.0——564,900

直近120営業日分を表示