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
2019/12/30 3,020 3,020 2,970 2,970 91,900
2019/12/27 3,010 3,065 2,992 3,005 150,500
2019/12/26 3,050 3,130 3,025 3,030 240,900
2019/12/25 2,993 3,080 2,987 3,050 278,600
2019/12/24 2,925 2,985 2,925 2,973 260,200
2019/12/23 2,906 2,952 2,906 2,939 188,900
2019/12/20 2,925 2,969 2,892 2,943 275,100
2019/12/19 2,930 2,940 2,876 2,881 140,800
2019/12/18 2,874 2,917 2,869 2,904 167,800
2019/12/17 2,860 2,882 2,838 2,874 148,200
2019/12/16 2,821 2,916 2,819 2,860 392,300
2019/12/13 2,891 2,900 2,751 2,812 1,442,500
2019/12/12 2,907 2,918 2,881 2,900 146,800
2019/12/11 2,950 2,964 2,920 2,936 205,800
2019/12/10 3,000 3,005 2,954 2,970 180,500
2019/12/09 3,000 3,010 2,959 2,970 185,200
2019/12/06 2,983 2,997 2,931 2,950 357,600
2019/12/05 2,894 2,998 2,850 2,983 369,000
2019/12/04 2,840 2,881 2,805 2,872 318,100
2019/12/03 2,890 2,898 2,845 2,855 242,900
2019/12/02 2,881 2,917 2,858 2,912 291,700
2019/11/29 2,895 2,916 2,870 2,881 263,900
2019/11/28 2,966 2,968 2,912 2,916 278,800
2019/11/27 2,932 2,947 2,862 2,916 376,800
2019/11/26 3,055 3,065 2,933 2,933 393,200
2019/11/25 3,080 3,080 3,055 3,065 81,400
2019/11/22 3,055 3,060 3,030 3,055 79,900
2019/11/21 3,035 3,070 3,010 3,055 152,100
2019/11/20 3,100 3,120 3,035 3,065 188,300
2019/11/19 3,045 3,150 3,025 3,100 385,500
2019/11/18 3,015 3,035 2,965 3,025 131,700
2019/11/15 2,952 3,055 2,951 3,030 239,200
2019/11/14 2,911 2,961 2,895 2,932 213,800
2019/11/13 2,862 2,987 2,860 2,951 463,300
2019/11/12 2,828 2,844 2,795 2,844 205,800
2019/11/11 2,786 2,848 2,765 2,807 233,100
2019/11/08 2,762 2,804 2,745 2,787 370,400
2019/11/07 2,777 2,845 2,747 2,762 488,200
2019/11/06 2,900 2,939 2,880 2,927 232,300
2019/11/05 3,030 3,030 2,862 2,883 687,100
2019/11/01 2,863 3,070 2,852 3,050 959,000
2019/10/31 2,709 2,748 2,681 2,726 188,900
2019/10/30 2,720 2,732 2,695 2,715 296,400
2019/10/29 2,821 2,821 2,760 2,768 259,000
2019/10/28 2,880 2,880 2,800 2,810 161,700
2019/10/25 2,877 2,878 2,803 2,831 245,200
2019/10/24 2,891 2,913 2,856 2,900 286,700
2019/10/23 2,796 2,852 2,790 2,846 233,200
2019/10/21 2,820 2,849 2,776 2,796 168,600
2019/10/18 2,795 2,915 2,775 2,843 529,200
2019/10/17 2,710 2,774 2,681 2,764 303,600
2019/10/16 2,730 2,731 2,654 2,702 307,300
2019/10/15 2,650 2,719 2,639 2,715 345,100
2019/10/11 2,634 2,661 2,632 2,642 144,900
2019/10/10 2,667 2,708 2,626 2,639 398,800
2019/10/09 2,763 2,791 2,672 2,704 584,900
2019/10/08 2,805 2,908 2,745 2,862 781,000
2019/10/07 2,850 2,850 2,758 2,784 247,000
2019/10/04 2,738 2,791 2,709 2,780 361,000
2019/10/03 2,748 2,748 2,683 2,702 232,200
2019/10/02 2,728 2,798 2,717 2,734 336,300
2019/10/01 2,679 2,766 2,674 2,730 424,500
2019/09/30 2,610 2,642 2,607 2,623 170,100
2019/09/27 2,687 2,697 2,592 2,611 308,200
2019/09/26 2,742 2,742 2,683 2,687 177,500
2019/09/25 2,816 2,816 2,727 2,741 288,800
2019/09/24 2,841 2,866 2,793 2,816 273,700
2019/09/20 2,759 2,809 2,743 2,800 236,900
2019/09/19 2,729 2,752 2,708 2,740 176,200
2019/09/18 2,732 2,754 2,708 2,741 301,100
2019/09/17 2,731 2,748 2,697 2,713 166,200
2019/09/13 2,739 2,770 2,715 2,736 181,300
2019/09/12 2,800 2,820 2,696 2,709 333,600
2019/09/11 2,689 2,785 2,689 2,783 242,500
2019/09/10 2,832 2,842 2,656 2,676 392,500
2019/09/09 2,685 2,787 2,685 2,782 350,600
2019/09/06 2,630 2,680 2,601 2,650 465,600
2019/09/05 2,699 2,700 2,631 2,636 270,200
2019/09/04 2,604 2,661 2,599 2,652 283,300
2019/09/03 2,555 2,608 2,531 2,600 102,000
2019/09/02 2,629 2,653 2,568 2,577 129,500
2019/08/30 2,592 2,630 2,566 2,607 156,100
2019/08/29 2,526 2,575 2,526 2,549 177,700
2019/08/28 2,578 2,580 2,527 2,535 115,100
2019/08/27 2,567 2,629 2,567 2,603 156,600
2019/08/26 2,565 2,565 2,540 2,556 111,700
2019/08/23 2,548 2,610 2,532 2,597 296,200
2019/08/22 2,546 2,568 2,520 2,548 183,300
2019/08/21 2,474 2,542 2,474 2,533 259,900
2019/08/20 2,443 2,480 2,438 2,474 95,100
2019/08/19 2,419 2,439 2,408 2,424 97,400
2019/08/16 2,410 2,420 2,363 2,390 135,900
2019/08/15 2,395 2,439 2,389 2,410 158,500
2019/08/14 2,454 2,488 2,413 2,436 194,000
2019/08/13 2,501 2,505 2,444 2,454 267,900
2019/08/09 2,509 2,557 2,471 2,523 336,200
2019/08/08 2,455 2,499 2,440 2,466 202,800
2019/08/07 2,447 2,504 2,424 2,478 347,000
2019/08/06 2,510 2,539 2,408 2,461 648,200
2019/08/05 2,479 2,637 2,453 2,602 660,200
2019/08/02 2,454 2,542 2,449 2,466 592,900
2019/08/01 2,510 2,565 2,505 2,561 269,300
2019/07/31 2,522 2,613 2,518 2,559 390,600
2019/07/30 2,512 2,525 2,494 2,523 279,800
2019/07/29 2,484 2,510 2,473 2,510 301,200
2019/07/26 2,503 2,519 2,480 2,498 191,400
2019/07/25 2,496 2,515 2,476 2,494 196,800
2019/07/24 2,460 2,486 2,424 2,478 175,700
2019/07/23 2,451 2,514 2,448 2,485 179,600
2019/07/22 2,438 2,456 2,403 2,456 105,500
2019/07/19 2,433 2,461 2,422 2,438 136,900
2019/07/18 2,449 2,449 2,391 2,402 262,100
2019/07/17 2,463 2,475 2,417 2,432 210,100
2019/07/16 2,450 2,464 2,422 2,445 241,600
2019/07/12 2,492 2,492 2,462 2,475 153,000
2019/07/11 2,480 2,492 2,463 2,480 142,200
2019/07/10 2,504 2,510 2,453 2,479 278,800
2019/07/09 2,550 2,607 2,518 2,525 242,800
2019/07/08 2,575 2,580 2,503 2,521 203,600
2019/07/05 2,590 2,623 2,564 2,575 208,400
2019/07/04 2,532 2,582 2,532 2,557 200,900
2019/07/03 2,524 2,562 2,520 2,537 263,000
2019/07/02 2,546 2,547 2,502 2,527 279,500
2019/07/01 2,500 2,565 2,490 2,533 264,900
2019/06/28 2,480 2,495 2,454 2,489 319,400
2019/06/27 2,476 2,486 2,410 2,429 232,200
2019/06/26 2,499 2,515 2,468 2,497 338,500
2019/06/25 2,489 2,515 2,448 2,456 166,900
2019/06/24 2,492 2,492 2,447 2,469 133,000
2019/06/21 2,528 2,529 2,433 2,478 294,300
2019/06/20 2,515 2,527 2,488 2,508 431,500
2019/06/19 2,428 2,475 2,411 2,443 248,000
2019/06/18 2,420 2,438 2,366 2,381 243,900
2019/06/17 2,456 2,456 2,390 2,420 273,900
2019/06/14 2,446 2,514 2,440 2,491 331,800
2019/06/13 2,509 2,509 2,431 2,446 279,600
2019/06/12 2,513 2,530 2,502 2,524 267,700
2019/06/11 2,481 2,527 2,480 2,519 415,800
2019/06/10 2,505 2,537 2,486 2,495 236,300
2019/06/07 2,497 2,530 2,496 2,505 339,300
2019/06/06 2,594 2,597 2,485 2,497 671,000
2019/06/05 2,664 2,695 2,600 2,663 330,900
2019/06/04 2,700 2,720 2,647 2,656 143,500
2019/06/03 2,711 2,738 2,685 2,703 362,000
2019/05/31 2,724 2,741 2,684 2,700 233,600
2019/05/30 2,696 2,707 2,644 2,705 238,900
2019/05/29 2,675 2,725 2,671 2,705 308,200
2019/05/28 2,664 2,706 2,660 2,685 463,700
2019/05/27 2,644 2,688 2,638 2,672 237,100
2019/05/24 2,663 2,684 2,640 2,683 372,700
2019/05/23 2,701 2,758 2,690 2,695 233,900
2019/05/22 2,775 2,775 2,688 2,734 427,200
2019/05/21 2,775 2,803 2,723 2,775 409,700
2019/05/20 2,855 2,869 2,775 2,797 445,700
2019/05/17 2,949 2,998 2,883 2,990 254,100
2019/05/16 2,999 3,010 2,940 2,979 299,300
2019/05/15 3,000 3,015 2,961 3,000 194,600
2019/05/14 2,897 2,992 2,832 2,981 389,100
2019/05/13 3,080 3,095 2,872 2,898 466,900
2019/05/10 3,050 3,100 3,025 3,075 237,500
2019/05/09 3,150 3,175 3,080 3,080 358,800
2019/05/08 3,280 3,280 3,155 3,165 319,500
2019/05/07 3,360 3,400 3,340 3,350 219,200
2019/04/26 3,335 3,340 3,250 3,300 160,900
2019/04/25 3,305 3,340 3,290 3,310 172,100
2019/04/24 3,385 3,385 3,295 3,305 152,400
2019/04/23 3,375 3,405 3,355 3,385 157,900
2019/04/22 3,370 3,400 3,310 3,375 251,300
2019/04/19 3,480 3,480 3,380 3,395 125,800
2019/04/18 3,490 3,525 3,470 3,485 143,100
2019/04/17 3,540 3,540 3,490 3,500 133,200
2019/04/16 3,500 3,550 3,500 3,540 224,500
2019/04/15 3,570 3,580 3,520 3,525 248,600
2019/04/12 3,700 3,705 3,585 3,590 152,400
2019/04/11 3,710 3,750 3,675 3,700 207,200
2019/04/10 3,715 3,765 3,705 3,730 159,300
2019/04/09 3,790 3,800 3,695 3,715 155,500
2019/04/08 3,775 3,825 3,720 3,770 151,100
2019/04/05 3,705 3,735 3,690 3,705 143,200
2019/04/04 3,750 3,765 3,720 3,755 63,600
2019/04/03 3,635 3,785 3,625 3,750 179,800
2019/04/02 3,850 3,925 3,640 3,675 266,800
2019/04/01 3,830 3,870 3,780 3,795 237,900
2019/03/29 3,795 3,845 3,785 3,815 182,000
2019/03/28 3,715 3,835 3,680 3,795 214,900
2019/03/27 3,705 3,740 3,615 3,725 169,000
2019/03/26 3,745 3,815 3,695 3,715 277,600
2019/03/25 3,695 3,775 3,630 3,765 251,700
2019/03/22 3,760 3,850 3,730 3,765 163,400
2019/03/20 3,850 3,850 3,710 3,795 273,600
2019/03/19 3,830 3,940 3,755 3,900 244,900
2019/03/18 3,800 3,850 3,770 3,825 141,400
2019/03/15 3,755 3,930 3,745 3,880 303,600
2019/03/14 3,850 3,870 3,735 3,740 113,200
2019/03/13 3,805 3,820 3,725 3,820 146,900
2019/03/12 3,780 3,865 3,770 3,835 208,600
2019/03/11 3,695 3,770 3,640 3,725 205,100
2019/03/08 3,745 3,770 3,670 3,720 179,800
2019/03/07 3,825 3,875 3,775 3,805 204,300
2019/03/06 3,920 3,930 3,830 3,845 304,400
2019/03/05 3,830 3,945 3,830 3,895 280,700
2019/03/04 3,855 3,995 3,810 3,925 478,200
2019/03/01 3,630 3,800 3,610 3,785 273,300
2019/02/28 3,740 3,800 3,720 3,770 147,100
2019/02/27 3,765 3,790 3,750 3,765 81,500
2019/02/26 3,810 3,850 3,730 3,735 153,500
2019/02/25 3,780 3,845 3,725 3,825 118,300
2019/02/22 3,795 3,865 3,725 3,780 227,900
2019/02/21 3,755 3,815 3,740 3,805 228,000
2019/02/20 3,725 3,750 3,680 3,725 157,200
2019/02/19 3,800 3,855 3,745 3,775 172,400
2019/02/18 3,690 3,810 3,685 3,765 114,600
2019/02/15 3,640 3,740 3,640 3,690 92,500
2019/02/14 3,735 3,810 3,710 3,710 242,200
2019/02/13 3,750 3,785 3,725 3,740 223,300
2019/02/12 3,645 3,655 3,565 3,650 183,400
2019/02/08 3,590 3,665 3,545 3,615 315,800
2019/02/07 3,675 3,740 3,580 3,660 295,600
2019/02/06 3,765 3,805 3,680 3,790 337,800
2019/02/05 3,920 3,925 3,795 3,805 296,600
2019/02/04 3,760 3,850 3,630 3,820 392,800
2019/02/01 3,700 3,945 3,475 3,810 876,600
2019/01/31 3,370 3,390 3,310 3,350 339,700
2019/01/30 3,295 3,320 3,250 3,265 185,200
2019/01/29 3,295 3,345 3,285 3,345 157,200
2019/01/28 3,335 3,390 3,290 3,350 240,100
2019/01/25 3,285 3,345 3,265 3,295 216,300
2019/01/24 3,275 3,295 3,225 3,270 61,400
2019/01/23 3,210 3,290 3,195 3,260 155,600
2019/01/22 3,275 3,300 3,220 3,235 118,900
2019/01/21 3,300 3,320 3,255 3,270 153,900
2019/01/18 3,235 3,255 3,210 3,250 205,200
2019/01/17 3,220 3,255 3,215 3,255 314,500
2019/01/16 3,225 3,310 3,190 3,250 452,200
2019/01/15 3,155 3,210 3,100 3,160 348,700
2019/01/11 3,265 3,265 3,120 3,205 532,900
2019/01/10 3,420 3,430 3,245 3,295 571,200
2019/01/09 3,655 3,725 3,550 3,610 305,000
2019/01/08 3,845 3,855 3,675 3,725 288,300
2019/01/07 3,910 3,935 3,800 3,915 137,900
2019/01/04 3,715 3,825 3,600 3,820 277,800

このページの先頭へ