Comparing Back to the side-by-side chart ↗
SEINO HOLDINGS CO.,LTD.（9076.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2633.50 | 2665.50 | 2632.50 | 2665.50 | +1.22% | 367,400 |
| 2026-10-15 | 2612.50 | 2645.50 | 2600.50 | 2633.50 | +1.25% | 366,100 |
| 2026-10-14 | 2661.50 | 2667.00 | 2601.00 | 2601.00 | -2.47% | 371,800 |
| 2026-10-13 | 2633.50 | 2676.00 | 2624.00 | 2667.00 | +2.28% | 411,900 |
| 2026-10-09 | 2620.50 | 2625.50 | 2601.00 | 2607.50 | +0.23% | 373,800 |
| 2026-10-08 | 2604.50 | 2611.50 | 2565.00 | 2601.50 | -0.12% | 420,700 |
| 2026-10-07 | 2603.50 | 2628.50 | 2600.00 | 2604.50 | +0.35% | 361,100 |
| 2026-10-06 | 2614.50 | 2639.00 | 2595.50 | 2595.50 | -0.73% | 378,300 |
| 2026-10-05 | 2599.00 | 2620.50 | 2572.50 | 2614.50 | +1.71% | 391,500 |
| 2026-10-02 | 2600.00 | 2600.00 | 2570.00 | 2570.50 | -1.21% | 291,200 |
| 2026-10-01 | 2616.00 | 2621.00 | 2601.00 | 2602.00 | -1.51% | 422,000 |
| 2026-09-30 | 2646.50 | 2650.00 | 2616.00 | 2642.00 | +0.61% | 343,700 |
| 2026-09-29 | 2669.50 | 2694.00 | 2620.50 | 2626.00 | -3.69% | 473,300 |
| 2026-09-28 | 2741.50 | 2754.50 | 2716.00 | 2726.50 | +0.06% | 369,700 |
| 2026-09-25 | 2740.00 | 2754.00 | 2720.00 | 2725.00 | -0.55% | 303,900 |
| 2026-09-24 | 2746.50 | 2754.00 | 2710.50 | 2740.00 | +0.27% | 311,500 |
| 2026-09-18 | 2768.50 | 2772.00 | 2732.50 | 2732.50 | -1.30% | 1,012,600 |
| 2026-09-17 | 2742.50 | 2779.00 | 2742.50 | 2768.50 | +1.08% | 211,700 |
| 2026-09-16 | 2724.00 | 2749.50 | 2710.00 | 2739.00 | +1.09% | 204,700 |
| 2026-09-15 | 2747.50 | 2750.50 | 2701.00 | 2709.50 | -0.66% | 201,200 |
| 2026-09-14 | 2701.00 | 2733.00 | 2691.50 | 2727.50 | +1.39% | 298,900 |
| 2026-09-11 | 2640.50 | 2691.50 | 2638.50 | 2690.00 | +1.05% | 397,500 |
| 2026-09-10 | 2642.00 | 2662.00 | 2621.00 | 2662.00 | +0.30% | 336,600 |
| 2026-09-09 | 2665.50 | 2672.50 | 2648.50 | 2654.00 | -0.69% | 305,400 |
| 2026-09-08 | 2692.50 | 2717.50 | 2667.00 | 2672.50 | -1.69% | 198,800 |
| 2026-09-07 | 2692.50 | 2718.50 | 2688.00 | 2718.50 | +0.97% | 349,800 |
| 2026-09-04 | 2724.00 | 2732.50 | 2690.00 | 2692.50 | -1.14% | 386,100 |
| 2026-09-03 | 2773.50 | 2775.00 | 2717.00 | 2723.50 | -0.82% | 404,400 |
| 2026-09-02 | 2792.00 | 2819.50 | 2746.00 | 2746.00 | -2.62% | 502,000 |
| 2026-09-01 | 2781.00 | 2825.50 | 2777.00 | 2820.00 | +1.48% | 303,500 |
| 2026-08-31 | 2750.50 | 2799.00 | 2750.50 | 2779.00 | +0.29% | 394,600 |
| 2026-08-28 | 2748.50 | 2780.50 | 2740.50 | 2771.00 | +0.11% | 354,500 |
| 2026-08-27 | 2776.00 | 2797.00 | 2758.50 | 2768.00 | -0.29% | 326,500 |
| 2026-08-26 | 2794.50 | 2805.00 | 2767.50 | 2776.00 | -0.77% | 385,600 |
| 2026-08-25 | 2846.00 | 2846.00 | 2796.50 | 2797.50 | -0.66% | 341,300 |
| 2026-08-24 | 2815.00 | 2831.00 | 2790.00 | 2816.00 | +0.64% | 387,100 |
| 2026-08-21 | 2773.50 | 2803.00 | 2773.50 | 2798.00 | +0.96% | 315,700 |
| 2026-08-20 | 2805.50 | 2813.00 | 2752.50 | 2771.50 | -0.66% | 374,400 |
| 2026-08-19 | 2828.50 | 2846.00 | 2788.50 | 2790.00 | -1.31% | 365,100 |
| 2026-08-18 | 2799.00 | 2827.00 | 2785.50 | 2827.00 | +1.00% | 361,500 |
| 2026-08-17 | 2785.00 | 2814.00 | 2772.50 | 2799.00 | +0.83% | 383,900 |
| 2026-08-14 | 2774.00 | 2797.00 | 2753.00 | 2776.00 | +0.07% | 411,400 |
| 2026-08-13 | 2800.00 | 2807.50 | 2751.00 | 2774.00 | -0.70% | 386,700 |
| 2026-08-12 | 2743.00 | 2807.00 | 2734.50 | 2793.50 | +1.80% | 621,700 |
| 2026-08-10 | 2720.00 | 2786.00 | 2685.50 | 2744.00 | +1.93% | 545,900 |
| 2026-08-07 | 2641.50 | 2722.50 | 2621.00 | 2692.00 | +3.88% | 719,900 |
| 2026-08-06 | 2597.00 | 2607.00 | 2576.00 | 2591.50 | +0.27% | 341,900 |
| 2026-08-05 | 2563.00 | 2597.00 | 2542.50 | 2584.50 | +0.62% | 437,500 |
| 2026-08-04 | 2642.00 | 2669.00 | 2561.00 | 2568.50 | -3.77% | 605,000 |
| 2026-08-03 | 2655.00 | 2713.00 | 2569.00 | 2669.00 | +1.33% | 954,100 |
| 2026-07-31 | 2618.00 | 2641.00 | 2590.50 | 2634.00 | -0.85% | 538,000 |
| 2026-07-30 | 2705.50 | 2714.50 | 2635.50 | 2656.50 | -2.14% | 359,400 |
| 2026-07-29 | 2708.00 | 2726.00 | 2668.00 | 2714.50 | -0.39% | 445,200 |
| 2026-07-28 | 2702.50 | 2732.50 | 2694.00 | 2725.00 | +0.65% | 296,200 |
| 2026-07-27 | 2683.00 | 2714.00 | 2683.00 | 2707.50 | +0.07% | 238,300 |
| 2026-07-24 | 2670.50 | 2705.50 | 2661.00 | 2705.50 | +0.30% | 352,900 |
| 2026-07-23 | 2701.50 | 2711.50 | 2673.50 | 2697.50 | -0.52% | 303,400 |
| 2026-07-22 | 2714.00 | 2714.00 | 2682.50 | 2711.50 | +0.44% | 424,600 |
| 2026-07-21 | 2746.00 | 2746.00 | 2699.50 | 2699.50 | -0.18% | 424,700 |
| 2026-07-17 | 2729.00 | 2736.00 | 2683.00 | 2704.50 | +0.20% | 395,700 |
| 2026-07-16 | 2696.00 | 2744.00 | 2688.50 | 2699.00 | -0.46% | 217,300 |
| 2026-07-15 | 2718.00 | 2720.00 | 2675.00 | 2711.50 | +0.93% | 426,800 |
| 2026-07-14 | 2679.50 | 2712.00 | 2664.00 | 2686.50 | +0.54% | 295,200 |
| 2026-07-13 | 2671.00 | 2685.50 | 2658.50 | 2672.00 | +0.74% | 299,400 |
| 2026-07-10 | 2689.00 | 2694.50 | 2649.00 | 2652.50 | -1.83% | 465,200 |
| 2026-07-09 | 2687.00 | 2711.50 | 2667.50 | 2702.00 | -0.15% | 313,800 |
| 2026-07-08 | 2690.00 | 2718.50 | 2682.00 | 2706.00 | +0.86% | 364,100 |
| 2026-07-07 | 2663.00 | 2687.00 | 2638.00 | 2683.00 | +0.36% | 364,700 |
| 2026-07-06 | 2669.00 | 2676.00 | 2651.00 | 2673.50 | +1.02% | 275,000 |
| 2026-07-03 | 2679.50 | 2695.00 | 2642.00 | 2646.50 | -0.13% | 261,200 |
| 2026-07-02 | 2656.50 | 2666.50 | 2634.00 | 2650.00 | +1.40% | 375,900 |
| 2026-07-01 | 2630.00 | 2645.00 | 2611.50 | 2613.50 | -0.63% | 418,800 |
| 2026-06-30 | 2647.50 | 2657.50 | 2604.50 | 2630.00 | -0.64% | 444,000 |
| 2026-06-29 | 2625.00 | 2660.00 | 2625.00 | 2647.00 | +1.05% | 371,000 |
| 2026-06-26 | 2597.00 | 2641.00 | 2591.50 | 2619.50 | +1.28% | 303,800 |
| 2026-06-25 | 2614.00 | 2629.00 | 2581.00 | 2586.50 | -0.48% | 261,400 |
| 2026-06-24 | 2609.50 | 2614.50 | 2573.00 | 2599.00 | -0.40% | 347,400 |
| 2026-06-23 | 2600.00 | 2620.00 | 2584.00 | 2609.50 | +0.54% | 291,000 |
| 2026-06-22 | 2600.00 | 2618.00 | 2582.00 | 2595.50 | -0.90% | 297,400 |
| 2026-06-19 | 2623.00 | 2641.50 | 2605.50 | 2619.00 | -1.11% | 441,300 |
| 2026-06-18 | 2649.00 | 2655.00 | 2630.50 | 2648.50 | -0.36% | 312,600 |
| 2026-06-17 | 2674.50 | 2674.50 | 2622.00 | 2658.00 | -0.51% | 289,300 |
| 2026-06-16 | 2684.50 | 2695.00 | 2649.00 | 2671.50 | +0.04% | 303,500 |
| 2026-06-15 | 2711.50 | 2717.00 | 2666.50 | 2670.50 | -1.42% | 235,200 |
| 2026-06-12 | 2746.50 | 2750.00 | 2700.50 | 2709.00 | -0.66% | 409,300 |
| 2026-06-11 | 2762.50 | 2770.50 | 2725.50 | 2727.00 | -1.29% | 334,400 |
| 2026-06-10 | 2760.50 | 2774.00 | 2737.50 | 2762.50 | +0.40% | 341,700 |
| 2026-06-09 | 2733.00 | 2769.00 | 2714.50 | 2751.50 | +1.42% | 618,700 |
| 2026-06-08 | 2700.00 | 2733.00 | 2688.50 | 2713.00 | +1.02% | 523,700 |
| 2026-06-05 | 2690.50 | 2710.00 | 2657.00 | 2685.50 | -0.02% | 418,200 |
| 2026-06-04 | 2677.50 | 2688.50 | 2652.50 | 2686.00 | +1.11% | 473,000 |
| 2026-06-03 | 2630.00 | 2669.00 | 2610.00 | 2656.50 | +0.91% | 439,000 |
| 2026-06-02 | 2678.00 | 2680.00 | 2625.50 | 2632.50 | -2.06% | 410,300 |
| 2026-06-01 | 2708.50 | 2729.50 | 2662.00 | 2688.00 | -1.32% | 553,600 |
| 2026-05-29 | 2750.00 | 2758.00 | 2719.00 | 2724.00 | +0.85% | 1,093,900 |
| 2026-05-28 | 2680.00 | 2714.00 | 2658.50 | 2701.00 | +1.60% | 453,100 |
| 2026-05-27 | 2640.00 | 2673.50 | 2613.50 | 2658.50 | +0.72% | 699,600 |
| 2026-05-26 | 2582.00 | 2639.50 | 2571.00 | 2639.50 | +4.66% | 594,300 |
| 2026-05-25 | 2555.00 | 2557.00 | 2505.50 | 2522.00 | -1.83% | 314,500 |
| 2026-05-22 | 2592.50 | 2600.00 | 2521.00 | 2569.00 | -0.96% | 364,600 |
| 2026-05-21 | 2601.00 | 2615.00 | 2592.50 | 2594.00 | +0.41% | 573,200 |
| 2026-05-20 | 2600.00 | 2605.00 | 2559.00 | 2583.50 | -0.42% | 390,700 |
| 2026-05-19 | 2568.50 | 2596.50 | 2551.50 | 2594.50 | +1.05% | 432,500 |
| 2026-05-18 | 2543.00 | 2581.00 | 2536.00 | 2567.50 | +0.80% | 478,600 |
| 2026-05-15 | 2413.00 | 2567.50 | 2412.50 | 2547.00 | +3.41% | 745,700 |
| 2026-05-14 | 2421.00 | 2463.00 | 2410.00 | 2463.00 | +1.92% | 294,200 |
| 2026-05-13 | 2414.50 | 2434.00 | 2409.00 | 2416.50 | -0.23% | 284,800 |
| 2026-05-12 | 2436.00 | 2453.50 | 2414.00 | 2422.00 | -0.70% | 281,400 |
| 2026-05-11 | 2444.50 | 2452.00 | 2429.00 | 2439.00 | -0.14% | 371,000 |
| 2026-05-08 | 2407.00 | 2448.50 | 2397.00 | 2442.50 | +1.50% | 422,100 |
| 2026-05-07 | 2411.00 | 2423.00 | 2392.00 | 2406.50 | +0.63% | 332,300 |
| 2026-05-01 | 2394.50 | 2395.00 | 2370.00 | 2391.50 | -0.29% | 301,600 |
| 2026-04-30 | 2400.00 | 2411.50 | 2374.00 | 2398.50 | -1.19% | 443,600 |
| 2026-04-28 | 2434.00 | 2434.00 | 2410.00 | 2427.50 | +0.37% | 273,000 |
| 2026-04-27 | 2421.00 | 2447.00 | 2415.00 | 2418.50 | -1.35% | 208,500 |
| 2026-04-24 | 2431.50 | 2451.50 | 2431.00 | 2451.50 | +0.82% | 305,300 |
| 2026-04-23 | 2419.50 | 2438.00 | 2404.50 | 2431.50 | -0.33% | 325,300 |
| 2026-04-22 | 2456.50 | 2456.50 | 2428.00 | 2439.50 | -0.61% | 259,900 |
| 2026-04-21 | 2486.00 | 2486.00 | 2445.00 | 2454.50 | -1.13% | 351,400 |
| 2026-04-20 | 2482.50 | 2489.00 | 2465.00 | 2482.50 | +0.26% | 313,400 |
| 2026-04-17 | 2488.50 | 2490.00 | 2470.00 | 2476.00 | +0.08% | 284,400 |
| 2026-04-16 | 2485.00 | 2495.50 | 2467.50 | 2474.00 | -0.44% | 318,500 |
| 2026-04-15 | 2500.00 | 2513.00 | 2481.00 | 2485.00 | -0.12% | 364,500 |
| 2026-04-14 | 2485.00 | 2501.50 | 2482.00 | 2488.00 | -0.46% | 218,900 |
| 2026-04-13 | 2507.00 | 2515.00 | 2488.50 | 2499.50 | -0.30% | 367,600 |
| 2026-04-10 | 2520.00 | 2531.50 | 2496.00 | 2507.00 | -0.30% | 346,800 |
| 2026-04-09 | 2540.00 | 2555.00 | 2511.50 | 2514.50 | -0.87% | 326,700 |
| 2026-04-08 | 2551.00 | 2551.00 | 2525.00 | 2536.50 | +1.32% | 476,500 |
| 2026-04-07 | 2501.00 | 2520.50 | 2487.00 | 2503.50 | +0.66% | 249,100 |
| 2026-04-06 | 2490.00 | 2501.00 | 2476.00 | 2487.00 | -0.18% | 280,400 |
| 2026-04-03 | 2479.50 | 2497.00 | 2471.00 | 2491.50 | +0.30% | 286,600 |
| 2026-04-02 | 2466.50 | 2493.00 | 2466.00 | 2484.00 | +0.98% | 370,200 |
| 2026-04-01 | 2416.50 | 2460.00 | 2413.50 | 2460.00 | +1.38% | 466,700 |
| 2026-03-31 | 2436.00 | 2439.50 | 2402.50 | 2426.50 | -0.25% | 418,100 |
| 2026-03-30 | 2423.00 | 2436.50 | 2390.00 | 2432.50 | -3.83% | 592,600 |
| 2026-03-27 | 2552.00 | 2552.00 | 2516.50 | 2529.50 | -0.37% | 645,400 |
| 2026-03-26 | 2517.50 | 2546.50 | 2516.50 | 2539.00 | +1.28% | 534,000 |
| 2026-03-25 | 2505.00 | 2509.00 | 2495.00 | 2507.00 | +1.33% | 429,700 |
| 2026-03-24 | 2465.50 | 2486.00 | 2459.00 | 2474.00 | +1.83% | 503,300 |
| 2026-03-23 | 2447.50 | 2453.50 | 2413.00 | 2429.50 | -1.08% | 571,000 |
| 2026-03-19 | 2536.00 | 2539.50 | 2453.00 | 2456.00 | -3.17% | 489,800 |
| 2026-03-18 | 2507.00 | 2536.50 | 2507.00 | 2536.50 | +1.18% | 394,200 |
| 2026-03-17 | 2494.00 | 2523.50 | 2489.50 | 2507.00 | +0.99% | 350,900 |
| 2026-03-16 | 2503.00 | 2508.50 | 2480.00 | 2482.50 | -0.46% | 363,800 |
| 2026-03-13 | 2501.50 | 2529.50 | 2490.00 | 2494.00 | -1.17% | 579,200 |
| 2026-03-12 | 2579.00 | 2584.50 | 2506.50 | 2523.50 | -2.59% | 504,100 |
| 2026-03-11 | 2600.00 | 2611.50 | 2582.50 | 2590.50 | +0.58% | 496,400 |
| 2026-03-10 | 2614.00 | 2614.00 | 2574.00 | 2575.50 | -0.25% | 582,500 |
| 2026-03-09 | 2558.00 | 2590.00 | 2537.00 | 2582.00 | -1.00% | 706,200 |
| 2026-03-06 | 2592.50 | 2613.00 | 2570.00 | 2608.00 | -0.32% | 514,200 |
| 2026-03-05 | 2609.50 | 2637.00 | 2600.50 | 2616.50 | +1.10% | 814,300 |
| 2026-03-04 | 2588.00 | 2600.00 | 2562.00 | 2588.00 | -1.52% | 885,800 |
| 2026-03-03 | 2647.50 | 2650.50 | 2620.00 | 2628.00 | -1.09% | 1,040,200 |
| 2026-03-02 | 2622.50 | 2658.00 | 2617.00 | 2657.00 | -0.32% | 679,200 |
| 2026-02-27 | 2638.00 | 2665.50 | 2625.50 | 2665.50 | +0.91% | 694,800 |
| 2026-02-26 | 2638.00 | 2652.50 | 2623.50 | 2641.50 | +0.13% | 565,400 |
| 2026-02-25 | 2641.50 | 2653.00 | 2598.00 | 2638.00 | +0.51% | 732,300 |
| 2026-02-24 | 2612.00 | 2662.50 | 2607.00 | 2624.50 | +0.69% | 578,500 |
| 2026-02-20 | 2597.50 | 2616.00 | 2576.00 | 2606.50 | +0.13% | 755,800 |
| 2026-02-19 | 2560.00 | 2603.00 | 2541.00 | 2603.00 | +1.32% | 571,800 |
| 2026-02-18 | 2590.00 | 2599.00 | 2558.50 | 2569.00 | -0.29% | 348,200 |
| 2026-02-17 | 2552.00 | 2585.50 | 2551.00 | 2576.50 | +1.04% | 594,100 |
| 2026-02-16 | 2519.00 | 2550.00 | 2507.00 | 2550.00 | +1.21% | 743,000 |
| 2026-02-13 | 2515.00 | 2529.50 | 2493.50 | 2519.50 | -0.02% | 646,100 |
| 2026-02-12 | 2445.00 | 2531.00 | 2422.00 | 2520.00 | +2.38% | 1,204,200 |
| 2026-02-10 | 2476.00 | 2496.00 | 2461.50 | 2461.50 | -0.06% | 761,000 |
| 2026-02-09 | 2499.50 | 2499.50 | 2457.50 | 2463.00 | -0.34% | 528,400 |
| 2026-02-06 | 2470.00 | 2472.00 | 2451.00 | 2471.50 | +0.98% | 398,200 |
| 2026-02-05 | 2480.00 | 2483.00 | 2447.50 | 2447.50 | +0.16% | 344,400 |
| 2026-02-04 | 2431.00 | 2451.00 | 2425.00 | 2443.50 | +0.56% | 300,700 |
| 2026-02-03 | 2405.00 | 2443.00 | 2398.50 | 2430.00 | +1.04% | 420,600 |
| 2026-02-02 | 2417.50 | 2422.00 | 2392.50 | 2405.00 | -0.12% | 343,900 |
| 2026-01-30 | 2405.00 | 2411.50 | 2391.00 | 2408.00 | +0.73% | 254,900 |
| 2026-01-29 | 2380.00 | 2396.50 | 2370.00 | 2390.50 | -0.13% | 219,200 |
| 2026-01-28 | 2412.50 | 2413.50 | 2393.50 | 2393.50 | -0.93% | 264,000 |
| 2026-01-27 | 2420.00 | 2424.00 | 2403.00 | 2416.00 | -0.51% | 206,600 |
| 2026-01-26 | 2450.00 | 2452.50 | 2428.00 | 2428.50 | -1.04% | 296,100 |
| 2026-01-23 | 2460.00 | 2465.00 | 2441.00 | 2454.00 | +0.43% | 277,300 |
| 2026-01-22 | 2425.00 | 2447.00 | 2422.00 | 2443.50 | +1.24% | 394,700 |
| 2026-01-21 | 2412.00 | 2415.00 | 2388.50 | 2413.50 | -0.14% | 436,200 |
| 2026-01-20 | 2419.00 | 2429.50 | 2407.50 | 2417.00 | +0.33% | 852,100 |
| 2026-01-19 | 2417.50 | 2422.00 | 2387.50 | 2409.00 | +0.00% | 752,200 |
| 2026-01-16 | 2420.00 | 2429.50 | 2398.00 | 2409.00 | -0.50% | 712,200 |
| 2026-01-15 | 2417.00 | 2437.50 | 2417.00 | 2421.00 | +0.58% | 458,600 |
| 2026-01-14 | 2408.00 | 2416.00 | 2391.00 | 2407.00 | -0.54% | 549,400 |
| 2026-01-13 | 2409.00 | 2428.00 | 2385.00 | 2420.00 | +0.83% | 527,100 |
| 2026-01-09 | 2406.00 | 2419.00 | 2392.00 | 2400.00 | -0.27% | 458,500 |
| 2026-01-08 | 2397.50 | 2407.50 | 2385.50 | 2406.50 | +0.54% | 372,600 |
| 2026-01-07 | 2387.00 | 2405.00 | 2376.00 | 2393.50 | -0.44% | 457,600 |
| 2026-01-06 | 2385.50 | 2405.00 | 2384.00 | 2404.00 | +1.24% | 552,000 |
| 2026-01-05 | 2360.00 | 2386.50 | 2354.50 | 2374.50 | +0.79% | 633,700 |
| 2025-12-30 | 2361.00 | 2368.00 | 2355.50 | 2356.00 | +0.02% | 340,500 |
| 2025-12-29 | 2352.00 | 2355.50 | 2335.00 | 2355.50 | +0.30% | 411,500 |
| 2025-12-26 | 2345.00 | 2359.50 | 2341.00 | 2348.50 | -0.21% | 670,200 |
| 2025-12-25 | 2368.00 | 2368.00 | 2348.00 | 2353.50 | +0.28% | 228,100 |
| 2025-12-24 | 2350.00 | 2357.50 | 2346.00 | 2347.00 | -0.02% | 392,400 |
| 2025-12-23 | 2344.00 | 2361.00 | 2340.00 | 2347.50 | +0.38% | 378,500 |
| 2025-12-22 | 2346.00 | 2348.50 | 2325.00 | 2338.50 | -0.43% | 421,800 |
| 2025-12-19 | 2360.00 | 2368.50 | 2347.00 | 2348.50 | -0.59% | 757,600 |
| 2025-12-18 | 2350.00 | 2368.00 | 2338.00 | 2362.50 | +0.94% | 532,100 |
| 2025-12-17 | 2343.00 | 2351.50 | 2312.50 | 2340.50 | -0.19% | 474,000 |
| 2025-12-16 | 2345.00 | 2362.00 | 2345.00 | 2345.00 | +0.04% | 609,700 |
| 2025-12-15 | 2347.50 | 2357.00 | 2339.00 | 2344.00 | +0.54% | 560,300 |
| 2025-12-12 | 2350.00 | 2354.00 | 2331.50 | 2331.50 | +0.19% | 452,400 |
| 2025-12-11 | 2327.00 | 2332.50 | 2305.00 | 2327.00 | +0.02% | 496,700 |
| 2025-12-10 | 2309.00 | 2338.00 | 2309.00 | 2326.50 | +1.06% | 780,300 |
| 2025-12-09 | 2303.00 | 2310.00 | 2292.50 | 2302.00 | +0.09% | 338,600 |
| 2025-12-08 | 2288.00 | 2305.50 | 2278.00 | 2300.00 | +1.08% | 427,200 |
| 2025-12-05 | 2284.00 | 2290.00 | 2273.50 | 2275.50 | -0.59% | 472,800 |
| 2025-12-04 | 2265.00 | 2294.00 | 2261.50 | 2289.00 | +1.04% | 398,000 |
| 2025-12-03 | 2285.50 | 2290.00 | 2261.00 | 2265.50 | -1.61% | 503,400 |
| 2025-12-02 | 2287.50 | 2302.50 | 2282.00 | 2302.50 | +0.66% | 466,700 |
| 2025-12-01 | 2262.50 | 2289.50 | 2251.00 | 2287.50 | +1.51% | 812,500 |
| 2025-11-28 | 2250.00 | 2262.50 | 2242.50 | 2253.50 | +0.56% | 544,600 |
| 2025-11-27 | 2245.00 | 2252.00 | 2235.50 | 2241.00 | +0.04% | 409,800 |
| 2025-11-26 | 2241.00 | 2249.50 | 2233.50 | 2240.00 | +0.04% | 405,700 |
| 2025-11-25 | 2245.50 | 2253.00 | 2235.50 | 2239.00 | +0.43% | 552,900 |
| 2025-11-21 | 2196.50 | 2229.50 | 2195.00 | 2229.50 | +1.50% | 803,100 |
| 2025-11-20 | 2200.00 | 2211.50 | 2193.50 | 2196.50 | -0.77% | 581,700 |
| 2025-11-19 | 2210.00 | 2225.50 | 2210.00 | 2213.50 | +0.25% | 510,100 |
| 2025-11-18 | 2230.50 | 2239.00 | 2206.00 | 2208.00 | -1.49% | 508,600 |
| 2025-11-17 | 2225.00 | 2244.50 | 2204.00 | 2241.50 | +1.08% | 709,000 |
| 2025-11-14 | 2186.00 | 2217.50 | 2172.00 | 2217.50 | +1.39% | 830,500 |
| 2025-11-13 | 2185.00 | 2194.00 | 2162.00 | 2187.00 | +0.99% | 872,100 |
| 2025-11-12 | 2165.50 | 2182.00 | 2163.00 | 2165.50 | +0.21% | 581,400 |
| 2025-11-11 | 2174.00 | 2179.00 | 2158.00 | 2161.00 | -1.01% | 565,900 |
| 2025-11-10 | 2195.00 | 2198.00 | 2183.00 | 2183.00 | +0.02% | 440,600 |
| 2025-11-07 | 2172.00 | 2185.00 | 2169.00 | 2182.50 | +0.53% | 373,500 |
| 2025-11-06 | 2166.00 | 2177.00 | 2162.00 | 2171.00 | +0.02% | 305,100 |
| 2025-11-05 | 2175.00 | 2192.50 | 2160.00 | 2170.50 | -0.41% | 478,500 |
| 2025-11-04 | 2178.00 | 2182.50 | 2162.50 | 2179.50 | +0.07% | 369,900 |
| 2025-10-31 | 2177.00 | 2187.50 | 2174.00 | 2178.00 | +0.18% | 336,900 |
| 2025-10-30 | 2167.00 | 2177.00 | 2163.00 | 2174.00 | +0.30% | 442,500 |
| 2025-10-29 | 2203.00 | 2214.50 | 2167.50 | 2167.50 | -2.12% | 645,000 |
| 2025-10-28 | 2230.00 | 2233.50 | 2209.00 | 2214.50 | -0.11% | 651,900 |
| 2025-10-27 | 2211.00 | 2228.00 | 2208.50 | 2217.00 | +0.41% | 393,200 |
| 2025-10-24 | 2225.00 | 2225.00 | 2203.00 | 2208.00 | -0.79% | 393,600 |
| 2025-10-23 | 2214.00 | 2226.00 | 2202.00 | 2225.50 | +1.07% | 427,000 |
| 2025-10-22 | 2196.00 | 2211.00 | 2191.50 | 2202.00 | +0.99% | 769,200 |
| 2025-10-21 | 2175.00 | 2195.00 | 2172.00 | 2180.50 | +0.60% | 467,900 |
| 2025-10-20 | 2187.00 | 2189.00 | 2167.50 | 2167.50 | -0.07% | 391,500 |
| 2025-10-17 | 2168.00 | 2175.50 | 2163.50 | 2169.00 | +0.21% | 309,500 |
| 2025-10-16 | 2185.00 | 2192.50 | 2164.00 | 2164.50 | -0.96% | 506,700 |
| 2025-10-15 | 2180.00 | 2197.00 | 2177.50 | 2185.50 | +1.32% | 864,800 |
| 2025-10-14 | 2154.50 | 2165.50 | 2142.00 | 2157.00 | -0.16% | 660,500 |
| 2025-10-10 | 2165.50 | 2175.50 | 2153.00 | 2160.50 | -0.85% | 586,400 |
| 2025-10-09 | 2171.00 | 2179.00 | 2165.50 | 2179.00 | +0.07% | 438,300 |
| 2025-10-08 | 2185.00 | 2196.50 | 2171.00 | 2177.50 | -0.39% | 458,900 |
| 2025-10-07 | 2161.50 | 2187.00 | 2157.50 | 2186.00 | +0.95% | 520,100 |
| 2025-10-06 | 2188.50 | 2188.50 | 2152.00 | 2165.50 | +1.26% | 636,000 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：5月（+5.15%）。最も弱い月：9月（-5.76%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
SEINO HOLDINGS CO.,LTD.（9076.T）の直近終値は？
2026-10-16 時点で 2665.50。Closelookデータレイクの日次価格記録より。
9076.T の52週高値・安値は？
直近52週間で高値 2846.00、安値 2158.00（2026-10-16 時点）。
SEINO HOLDINGS CO.,LTD. が歴史的に最も強い月と弱い月は？
歴史的に、9076.T の最も強い月は 5月（平均 +5.15%）、最も弱い月は 9月（平均 -5.76%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。