日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

セリア(2782)の株価時系列情報

セリア(2782)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/25 2,770 2,830 2,767 2,794 216,400
2024/04/24 2,825 2,825 2,743 2,754 203,800
2024/04/23 2,820 2,845 2,804 2,827 91,500
2024/04/22 2,830 2,841 2,793 2,820 151,300
2024/04/19 2,850 2,859 2,812 2,831 125,100
2024/04/18 2,815 2,856 2,809 2,842 143,400
2024/04/17 2,811 2,842 2,755 2,827 178,000
2024/04/16 2,816 2,847 2,805 2,823 157,500
2024/04/15 2,791 2,845 2,786 2,821 119,400
2024/04/12 2,864 2,882 2,791 2,817 301,100
2024/04/11 2,843 2,876 2,823 2,872 263,700
2024/04/10 2,978 2,990 2,895 2,911 351,600
2024/04/09 2,967 3,005 2,951 2,989 123,900
2024/04/08 2,963 2,975 2,905 2,967 148,100
2024/04/05 2,877 2,937 2,850 2,934 232,000
2024/04/04 2,901 2,916 2,870 2,889 210,500
2024/04/03 2,802 2,949 2,801 2,918 271,200
2024/04/02 2,900 2,900 2,819 2,845 239,600
2024/04/01 2,992 3,000 2,903 2,923 284,600
2024/03/29 3,005 3,045 2,991 3,010 132,200
2024/03/28 2,988 3,010 2,953 2,990 171,800
2024/03/27 3,040 3,050 3,020 3,025 106,200
2024/03/26 3,075 3,075 3,005 3,030 154,500
2024/03/25 3,110 3,170 3,080 3,085 134,000
2024/03/22 3,150 3,160 3,070 3,115 107,600
2024/03/21 3,010 3,165 3,005 3,135 310,100
2024/03/19 3,075 3,075 3,020 3,040 124,300
2024/03/18 3,080 3,090 3,015 3,055 122,400
2024/03/15 3,070 3,095 3,045 3,070 152,700
2024/03/14 3,010 3,090 3,010 3,070 188,500
2024/03/13 3,005 3,015 2,971 2,980 206,000
2024/03/12 3,035 3,065 2,999 3,020 176,400
2024/03/11 3,045 3,140 3,015 3,065 287,200
2024/03/08 3,050 3,075 3,030 3,035 200,400
2024/03/07 3,045 3,075 3,005 3,040 253,700
2024/03/06 2,968 3,075 2,953 3,060 306,000
2024/03/05 2,952 2,953 2,900 2,924 212,100
2024/03/04 2,991 3,005 2,939 2,957 175,000
2024/03/01 3,030 3,055 2,997 2,997 192,200
2024/02/29 3,030 3,055 3,010 3,025 206,500
2024/02/28 3,030 3,070 3,015 3,020 134,000
2024/02/27 2,983 3,030 2,978 3,020 106,900
2024/02/26 3,020 3,075 2,991 3,005 293,500
2024/02/22 3,065 3,075 2,991 3,025 322,200
2024/02/21 2,940 2,964 2,896 2,938 165,400
2024/02/20 2,978 2,984 2,916 2,940 294,800
2024/02/19 2,840 2,978 2,834 2,963 396,300
2024/02/16 2,779 2,865 2,763 2,851 320,600
2024/02/15 2,799 2,809 2,753 2,753 175,200
2024/02/14 2,790 2,826 2,744 2,772 264,200
2024/02/13 2,869 2,888 2,829 2,840 210,500
2024/02/09 2,870 2,899 2,830 2,862 408,800
2024/02/08 2,899 2,912 2,849 2,885 477,600
2024/02/07 2,880 2,881 2,824 2,825 303,400
2024/02/06 2,837 2,884 2,835 2,852 402,800
2024/02/05 2,835 2,866 2,793 2,802 408,800
2024/02/02 2,850 2,929 2,849 2,858 663,600
2024/02/01 2,888 2,888 2,779 2,809 742,400
2024/01/31 2,647 2,707 2,628 2,704 479,400
2024/01/30 2,749 2,754 2,685 2,697 246,100
2024/01/29 2,741 2,749 2,725 2,741 185,000
2024/01/26 2,723 2,744 2,687 2,738 276,300
2024/01/25 2,700 2,757 2,692 2,739 420,600
2024/01/24 2,658 2,693 2,647 2,679 203,900
2024/01/23 2,705 2,715 2,640 2,670 355,800
2024/01/22 2,637 2,683 2,614 2,682 323,800
2024/01/19 2,636 2,659 2,617 2,627 333,100
2024/01/18 2,605 2,636 2,571 2,636 487,000
2024/01/17 2,606 2,653 2,604 2,635 296,800
2024/01/16 2,680 2,686 2,620 2,622 273,800
2024/01/15 2,706 2,723 2,682 2,699 197,400
2024/01/12 2,687 2,708 2,662 2,696 197,300
2024/01/11 2,741 2,748 2,664 2,694 443,400
2024/01/10 2,655 2,758 2,651 2,730 747,300
2024/01/09 2,515 2,670 2,515 2,670 791,300
2024/01/05 2,551 2,565 2,469 2,475 609,100
2024/01/04 2,540 2,600 2,535 2,572 426,800
2023/12/29 2,640 2,641 2,602 2,629 211,200
2023/12/28 2,648 2,656 2,612 2,644 300,700
2023/12/27 2,596 2,626 2,589 2,624 312,400
2023/12/26 2,597 2,613 2,587 2,604 212,600
2023/12/25 2,596 2,613 2,570 2,603 185,800
2023/12/22 2,589 2,623 2,580 2,613 309,400
2023/12/21 2,520 2,584 2,514 2,578 334,700
2023/12/20 2,584 2,586 2,530 2,533 597,200
2023/12/19 2,610 2,628 2,520 2,594 697,300
2023/12/18 2,634 2,653 2,587 2,638 506,900
2023/12/15 2,680 2,686 2,630 2,650 597,200
2023/12/14 2,695 2,720 2,628 2,673 993,900
2023/12/13 2,586 2,606 2,525 2,537 686,700
2023/12/12 2,631 2,633 2,550 2,566 554,800
2023/12/11 2,589 2,625 2,550 2,618 642,900
2023/12/08 2,660 2,665 2,577 2,591 1,266,400
2023/12/07 2,548 2,604 2,537 2,570 749,500
2023/12/06 2,490 2,577 2,487 2,573 1,059,400
2023/12/05 2,434 2,485 2,426 2,473 830,400
2023/12/04 2,460 2,480 2,421 2,434 577,500
2023/12/01 2,381 2,419 2,357 2,374 497,300
2023/11/30 2,424 2,449 2,373 2,394 646,400
2023/11/29 2,430 2,529 2,429 2,467 1,502,000
2023/11/28 2,323 2,373 2,311 2,373 550,800
2023/11/27 2,302 2,316 2,259 2,291 567,800
2023/11/24 2,237 2,300 2,226 2,299 900,300
2023/11/22 2,218 2,291 2,203 2,280 723,700
2023/11/21 2,152 2,234 2,148 2,230 986,600
2023/11/20 2,125 2,138 2,079 2,125 460,000
2023/11/17 2,068 2,070 2,032 2,061 255,000
2023/11/16 2,100 2,102 2,077 2,078 148,800
2023/11/15 2,090 2,108 2,074 2,093 572,600
2023/11/14 2,041 2,070 2,041 2,061 158,400
2023/11/13 2,075 2,075 2,039 2,041 142,600
2023/11/10 2,081 2,094 2,055 2,066 182,900
2023/11/09 2,073 2,095 2,057 2,086 130,500
2023/11/08 2,072 2,094 2,067 2,071 330,900
2023/11/07 2,068 2,072 2,048 2,070 158,700
2023/11/06 2,101 2,103 2,070 2,075 226,200
2023/11/02 2,069 2,095 2,063 2,069 237,800
2023/11/01 2,074 2,074 2,005 2,053 513,200
2023/10/31 2,070 2,116 2,063 2,098 484,500
2023/10/30 2,058 2,070 2,041 2,057 224,800
2023/10/27 2,045 2,054 2,025 2,049 148,300
2023/10/26 2,053 2,070 2,034 2,041 125,700
2023/10/25 2,086 2,086 2,060 2,065 136,600
2023/10/24 2,060 2,099 2,060 2,091 137,300
2023/10/23 2,090 2,106 2,059 2,067 112,700
2023/10/20 2,120 2,120 2,078 2,084 94,800
2023/10/19 2,094 2,118 2,084 2,114 128,100
2023/10/18 2,095 2,101 2,057 2,097 164,100
2023/10/17 2,088 2,093 2,059 2,080 158,800
2023/10/16 2,035 2,075 2,033 2,057 208,400
2023/10/13 2,080 2,084 2,037 2,038 245,500
2023/10/12 2,085 2,103 2,085 2,094 102,900
2023/10/11 2,136 2,138 2,087 2,090 167,400
2023/10/10 2,110 2,137 2,100 2,129 124,200
2023/10/06 2,103 2,116 2,100 2,105 135,700
2023/10/05 2,113 2,122 2,097 2,119 136,700
2023/10/04 2,090 2,124 2,082 2,115 218,600
2023/10/03 2,171 2,175 2,106 2,106 344,700
2023/10/02 2,214 2,224 2,183 2,183 265,100
2023/09/29 2,208 2,224 2,188 2,202 201,400
2023/09/28 2,225 2,238 2,208 2,217 158,700
2023/09/27 2,248 2,261 2,240 2,261 341,000
2023/09/26 2,255 2,280 2,241 2,248 233,500
2023/09/25 2,191 2,242 2,191 2,242 287,000
2023/09/22 2,202 2,211 2,178 2,189 325,600
2023/09/21 2,233 2,237 2,208 2,208 195,300
2023/09/20 2,210 2,242 2,208 2,227 163,500
2023/09/19 2,254 2,255 2,208 2,218 359,400
2023/09/15 2,245 2,265 2,234 2,257 328,400
2023/09/14 2,246 2,249 2,227 2,241 149,200
2023/09/13 2,239 2,269 2,237 2,245 145,200
2023/09/12 2,245 2,263 2,237 2,237 147,500
2023/09/11 2,245 2,250 2,225 2,241 143,500
2023/09/08 2,275 2,285 2,229 2,229 345,600
2023/09/07 2,282 2,295 2,277 2,291 164,500
2023/09/06 2,294 2,307 2,287 2,293 165,300
2023/09/05 2,304 2,335 2,301 2,314 147,800
2023/09/04 2,310 2,311 2,292 2,301 125,700
2023/09/01 2,308 2,323 2,300 2,310 125,800
2023/08/31 2,288 2,305 2,271 2,298 210,700
2023/08/30 2,295 2,303 2,278 2,281 153,600
2023/08/29 2,260 2,313 2,260 2,302 208,800
2023/08/28 2,288 2,290 2,255 2,262 244,200
2023/08/25 2,296 2,306 2,281 2,290 204,400
2023/08/24 2,337 2,337 2,311 2,319 148,400
2023/08/23 2,318 2,338 2,310 2,335 138,800
2023/08/22 2,358 2,362 2,318 2,332 164,000
2023/08/21 2,300 2,354 2,300 2,349 269,600
2023/08/18 2,268 2,309 2,255 2,299 206,500
2023/08/17 2,310 2,310 2,268 2,281 199,300
2023/08/16 2,324 2,333 2,301 2,321 158,800
2023/08/15 2,340 2,344 2,305 2,339 197,700
2023/08/14 2,270 2,358 2,269 2,339 315,500
2023/08/10 2,288 2,288 2,244 2,270 234,500
2023/08/09 2,291 2,292 2,272 2,280 176,000
2023/08/08 2,290 2,313 2,279 2,297 241,100
2023/08/07 2,295 2,298 2,276 2,298 166,100
2023/08/04 2,320 2,332 2,291 2,318 165,300
2023/08/03 2,367 2,367 2,320 2,320 158,400
2023/08/02 2,386 2,397 2,348 2,375 245,100
2023/08/01 2,403 2,428 2,378 2,411 318,000
2023/07/31 2,400 2,411 2,373 2,386 348,700
2023/07/28 2,405 2,428 2,388 2,420 343,700
2023/07/27 2,360 2,382 2,354 2,380 193,100
2023/07/26 2,329 2,355 2,325 2,351 154,700
2023/07/25 2,352 2,357 2,329 2,335 164,900
2023/07/24 2,346 2,358 2,333 2,347 170,400
2023/07/21 2,331 2,359 2,331 2,344 137,500
2023/07/20 2,359 2,367 2,320 2,331 121,900
2023/07/19 2,352 2,366 2,337 2,357 204,900
2023/07/18 2,396 2,397 2,367 2,372 151,400
2023/07/14 2,422 2,432 2,365 2,389 295,400
2023/07/13 2,426 2,457 2,396 2,405 566,700
2023/07/12 2,343 2,406 2,340 2,390 498,500
2023/07/11 2,286 2,329 2,282 2,318 248,000
2023/07/10 2,270 2,299 2,270 2,285 154,100
2023/07/07 2,250 2,277 2,246 2,270 154,900
2023/07/06 2,270 2,288 2,265 2,279 133,000
2023/07/05 2,299 2,302 2,273 2,275 161,600
2023/07/04 2,305 2,314 2,300 2,308 100,300

このページの先頭へ