セーラー広告(2156)の株価時系列情報
セーラー広告(2156)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 308 | 325 | 305 | 314 | 92,900 |
| 2024/07/25 | 341 | 370 | 310 | 312 | 705,300 |
| 2024/07/24 | 315 | 319 | 315 | 318 | 900 |
| 2024/07/23 | 319 | 320 | 319 | 319 | 400 |
| 2024/07/19 | 322 | 322 | 319 | 319 | 1,500 |
| 2024/07/18 | 322 | 323 | 322 | 322 | 300 |
| 2024/07/17 | 323 | 324 | 320 | 320 | 3,300 |
| 2024/07/16 | 319 | 320 | 319 | 320 | 9,500 |
| 2024/07/12 | 317 | 320 | 317 | 319 | 2,400 |
| 2024/07/11 | 318 | 320 | 318 | 319 | 400 |
| 2024/07/10 | 320 | 320 | 317 | 320 | 1,800 |
| 2024/07/09 | 321 | 322 | 319 | 321 | 2,500 |
| 2024/07/08 | 319 | 319 | 319 | 319 | 300 |
| 2024/07/05 | 323 | 323 | 318 | 319 | 4,400 |
| 2024/07/04 | 322 | 323 | 321 | 323 | 1,700 |
| 2024/07/03 | 318 | 322 | 318 | 322 | 2,500 |
| 2024/07/02 | 321 | 321 | 320 | 320 | 600 |
| 2024/07/01 | 319 | 321 | 319 | 320 | 1,400 |
| 2024/06/28 | 319 | 321 | 319 | 320 | 1,800 |
| 2024/06/27 | 319 | 320 | 319 | 319 | 2,700 |
| 2024/06/26 | 317 | 319 | 317 | 319 | 3,400 |
| 2024/06/25 | 315 | 318 | 315 | 316 | 1,800 |
| 2024/06/24 | 319 | 319 | 315 | 315 | 700 |
| 2024/06/21 | 318 | 319 | 316 | 319 | 3,600 |
| 2024/06/20 | 317 | 318 | 317 | 318 | 500 |
| 2024/06/19 | 317 | 318 | 317 | 318 | 500 |
| 2024/06/18 | 313 | 317 | 313 | 317 | 200 |
| 2024/06/17 | 317 | 317 | 311 | 317 | 3,000 |
| 2024/06/14 | 317 | 317 | 317 | 317 | 3,200 |
| 2024/06/13 | 317 | 317 | 314 | 317 | 1,100 |
| 2024/06/12 | 316 | 317 | 315 | 317 | 1,700 |
| 2024/06/11 | 313 | 316 | 313 | 316 | 300 |
| 2024/06/10 | 312 | 312 | 312 | 312 | 700 |
| 2024/06/07 | 312 | 314 | 310 | 311 | 3,700 |
| 2024/06/06 | 309 | 314 | 309 | 314 | 300 |
| 2024/06/05 | 312 | 314 | 308 | 313 | 2,300 |
| 2024/06/04 | 310 | 313 | 310 | 312 | 2,100 |
| 2024/06/03 | 307 | 310 | 305 | 310 | 1,300 |
| 2024/05/31 | 308 | 315 | 303 | 308 | 23,900 |
| 2024/05/30 | 318 | 318 | 309 | 312 | 3,600 |
| 2024/05/29 | 322 | 322 | 320 | 320 | 600 |
| 2024/05/28 | 320 | 322 | 319 | 319 | 1,400 |
| 2024/05/27 | 312 | 320 | 312 | 320 | 4,400 |
| 2024/05/24 | 315 | 323 | 311 | 314 | 7,300 |
| 2024/05/23 | 321 | 324 | 315 | 315 | 11,900 |
| 2024/05/22 | 308 | 322 | 308 | 322 | 9,200 |
| 2024/05/21 | 307 | 308 | 307 | 308 | 200 |
| 2024/05/20 | 306 | 308 | 303 | 308 | 2,800 |
| 2024/05/17 | 306 | 312 | 305 | 310 | 1,600 |
| 2024/05/16 | 310 | 310 | 306 | 309 | 2,400 |
| 2024/05/15 | 318 | 318 | 305 | 309 | 11,200 |
| 2024/05/14 | 317 | 318 | 316 | 318 | 6,400 |
| 2024/05/13 | 314 | 314 | 313 | 314 | 1,200 |
| 2024/05/10 | 315 | 315 | 313 | 313 | 2,100 |
| 2024/05/09 | 312 | 315 | 312 | 315 | 1,500 |
| 2024/05/08 | 311 | 311 | 311 | 311 | 500 |
| 2024/05/07 | 309 | 314 | 309 | 311 | 3,100 |
| 2024/05/02 | 308 | 309 | 308 | 309 | 300 |
| 2024/05/01 | 310 | 310 | 310 | 310 | 100 |
| 2024/04/30 | 310 | 310 | 306 | 310 | 3,400 |
| 2024/04/26 | 306 | 310 | 306 | 310 | 3,200 |
| 2024/04/25 | 310 | 310 | 310 | 310 | 100 |
| 2024/04/24 | 310 | 310 | 310 | 310 | 700 |
| 2024/04/23 | 309 | 310 | 309 | 310 | 600 |
| 2024/04/22 | 310 | 310 | 310 | 310 | 500 |
| 2024/04/19 | 309 | 310 | 305 | 310 | 3,300 |
| 2024/04/18 | 310 | 311 | 309 | 309 | 1,000 |
| 2024/04/17 | 311 | 311 | 308 | 310 | 2,300 |
| 2024/04/16 | 308 | 311 | 308 | 311 | 1,200 |
| 2024/04/15 | 313 | 313 | 308 | 309 | 3,500 |
| 2024/04/12 | 313 | 315 | 313 | 313 | 600 |
| 2024/04/11 | 316 | 316 | 313 | 313 | 500 |
| 2024/04/10 | 314 | 315 | 313 | 315 | 1,000 |
| 2024/04/09 | 314 | 314 | 314 | 314 | 600 |
| 2024/04/08 | 315 | 315 | 310 | 313 | 2,000 |
| 2024/04/05 | 314 | 315 | 311 | 315 | 1,500 |
| 2024/04/04 | 311 | 314 | 311 | 314 | 800 |
| 2024/04/03 | 309 | 313 | 306 | 310 | 4,100 |
| 2024/04/02 | 317 | 317 | 309 | 309 | 10,000 |
| 2024/04/01 | 319 | 322 | 314 | 319 | 3,800 |
| 2024/03/29 | 314 | 319 | 314 | 317 | 2,500 |
| 2024/03/28 | 313 | 316 | 309 | 314 | 3,900 |
| 2024/03/27 | 316 | 318 | 314 | 316 | 3,200 |
| 2024/03/26 | 319 | 320 | 315 | 318 | 2,600 |
| 2024/03/25 | 319 | 319 | 316 | 319 | 3,100 |
| 2024/03/22 | 319 | 321 | 319 | 321 | 1,200 |
| 2024/03/21 | 316 | 321 | 316 | 321 | 1,800 |
| 2024/03/19 | 315 | 316 | 312 | 316 | 4,900 |
| 2024/03/18 | 312 | 320 | 312 | 315 | 7,100 |
| 2024/03/15 | 316 | 316 | 313 | 314 | 3,700 |
| 2024/03/14 | 313 | 316 | 313 | 316 | 3,900 |
| 2024/03/13 | 313 | 316 | 312 | 314 | 3,400 |
| 2024/03/12 | 313 | 317 | 313 | 314 | 1,600 |
| 2024/03/11 | 312 | 317 | 312 | 317 | 8,800 |
| 2024/03/08 | 314 | 317 | 313 | 313 | 4,400 |
| 2024/03/07 | 313 | 321 | 312 | 314 | 11,600 |
| 2024/03/06 | 319 | 319 | 310 | 312 | 9,600 |
| 2024/03/05 | 314 | 315 | 310 | 315 | 15,700 |
| 2024/03/04 | 331 | 380 | 307 | 315 | 307,500 |
| 2024/03/01 | 319 | 320 | 310 | 316 | 12,400 |
| 2024/02/29 | 315 | 319 | 311 | 315 | 26,000 |
| 2024/02/28 | 311 | 317 | 311 | 317 | 19,800 |
| 2024/02/27 | 309 | 313 | 309 | 311 | 8,900 |
| 2024/02/26 | 304 | 309 | 304 | 309 | 9,700 |
| 2024/02/22 | 297 | 306 | 297 | 304 | 8,100 |
| 2024/02/21 | 298 | 298 | 297 | 297 | 1,500 |
| 2024/02/20 | 297 | 298 | 297 | 298 | 4,200 |
| 2024/02/19 | 295 | 298 | 295 | 296 | 2,800 |
| 2024/02/16 | 296 | 300 | 295 | 299 | 4,800 |
| 2024/02/15 | 301 | 301 | 295 | 300 | 6,000 |
| 2024/02/14 | 303 | 303 | 300 | 301 | 12,200 |
| 2024/02/13 | 303 | 305 | 303 | 304 | 4,600 |
| 2024/02/09 | 313 | 313 | 303 | 303 | 8,800 |
| 2024/02/08 | 311 | 314 | 304 | 308 | 10,800 |
| 2024/02/07 | 309 | 311 | 309 | 311 | 5,200 |
| 2024/02/06 | 310 | 310 | 306 | 309 | 6,900 |
| 2024/02/05 | 309 | 310 | 304 | 310 | 8,500 |
| 2024/02/02 | 308 | 309 | 307 | 309 | 3,900 |
| 2024/02/01 | 306 | 308 | 304 | 308 | 7,800 |
| 2024/01/31 | 305 | 307 | 303 | 306 | 6,600 |
| 2024/01/30 | 306 | 306 | 305 | 305 | 2,100 |
| 2024/01/29 | 302 | 306 | 302 | 306 | 4,500 |
| 2024/01/26 | 303 | 304 | 302 | 302 | 3,000 |
| 2024/01/25 | 306 | 308 | 304 | 304 | 4,100 |
| 2024/01/24 | 305 | 310 | 304 | 308 | 5,000 |
| 2024/01/23 | 305 | 305 | 303 | 305 | 2,500 |
| 2024/01/22 | 303 | 305 | 303 | 305 | 1,200 |
| 2024/01/19 | 301 | 305 | 301 | 305 | 3,500 |
| 2024/01/18 | 300 | 300 | 300 | 300 | 300 |
| 2024/01/17 | 299 | 299 | 299 | 299 | 200 |
| 2024/01/16 | 300 | 301 | 298 | 301 | 2,700 |
| 2024/01/15 | 300 | 300 | 298 | 300 | 3,500 |
| 2024/01/12 | 303 | 303 | 300 | 300 | 1,700 |
| 2024/01/11 | 301 | 301 | 301 | 301 | 300 |
| 2024/01/10 | 301 | 302 | 300 | 300 | 2,500 |
| 2024/01/09 | 302 | 302 | 301 | 301 | 1,000 |
| 2024/01/05 | 301 | 303 | 300 | 302 | 4,400 |
| 2024/01/04 | 300 | 300 | 298 | 300 | 1,200 |
| 2023/12/29 | 295 | 299 | 295 | 299 | 3,600 |
| 2023/12/28 | 297 | 297 | 297 | 297 | 400 |
| 2023/12/27 | 296 | 297 | 296 | 296 | 8,700 |
| 2023/12/26 | 295 | 297 | 295 | 295 | 1,600 |
| 2023/12/25 | 292 | 297 | 292 | 294 | 2,000 |
| 2023/12/22 | 298 | 298 | 293 | 293 | 2,400 |
| 2023/12/21 | 300 | 300 | 300 | 300 | 200 |
| 2023/12/20 | 298 | 301 | 298 | 300 | 2,300 |
| 2023/12/19 | 298 | 298 | 298 | 298 | 100 |
| 2023/12/18 | 300 | 301 | 298 | 298 | 5,300 |
| 2023/12/15 | 297 | 300 | 297 | 300 | 7,400 |
| 2023/12/14 | 298 | 298 | 297 | 297 | 400 |
| 2023/12/13 | 300 | 300 | 299 | 299 | 3,200 |
| 2023/12/12 | 296 | 300 | 296 | 300 | 1,300 |
| 2023/12/11 | 297 | 298 | 296 | 297 | 1,200 |
| 2023/12/08 | 297 | 297 | 295 | 295 | 500 |
| 2023/12/07 | 296 | 299 | 296 | 297 | 800 |
| 2023/12/06 | 297 | 299 | 297 | 299 | 1,800 |
| 2023/12/05 | 299 | 299 | 299 | 299 | 1,400 |
| 2023/12/04 | 299 | 299 | 299 | 299 | 900 |
| 2023/12/01 | 297 | 300 | 294 | 297 | 6,200 |
| 2023/11/30 | 298 | 298 | 297 | 297 | 700 |
| 2023/11/29 | 297 | 300 | 297 | 297 | 500 |
| 2023/11/28 | 299 | 300 | 299 | 299 | 1,900 |
| 2023/11/27 | 300 | 301 | 299 | 299 | 2,200 |
| 2023/11/24 | 300 | 300 | 300 | 300 | 200 |
| 2023/11/22 | 297 | 300 | 297 | 299 | 2,200 |
| 2023/11/21 | 299 | 299 | 297 | 298 | 1,200 |
| 2023/11/20 | 296 | 299 | 296 | 299 | 2,600 |
| 2023/11/17 | 297 | 300 | 297 | 298 | 2,800 |
| 2023/11/16 | 299 | 300 | 299 | 300 | 1,900 |
| 2023/11/15 | 299 | 299 | 297 | 298 | 5,500 |
| 2023/11/14 | 297 | 299 | 292 | 299 | 6,200 |
| 2023/11/13 | 293 | 297 | 293 | 297 | 6,300 |
| 2023/11/10 | 295 | 301 | 293 | 295 | 14,200 |
| 2023/11/09 | 302 | 309 | 302 | 309 | 3,900 |
| 2023/11/08 | 304 | 304 | 302 | 302 | 400 |
| 2023/11/07 | 308 | 308 | 302 | 302 | 6,000 |
| 2023/11/06 | 302 | 305 | 300 | 305 | 5,500 |
| 2023/11/02 | 302 | 302 | 297 | 302 | 2,500 |
| 2023/11/01 | 302 | 302 | 302 | 302 | 900 |
| 2023/10/31 | 300 | 301 | 300 | 300 | 2,900 |
| 2023/10/30 | 296 | 300 | 296 | 300 | 1,900 |
| 2023/10/27 | 297 | 297 | 295 | 296 | 2,600 |
| 2023/10/26 | 299 | 299 | 297 | 297 | 500 |
| 2023/10/25 | 303 | 303 | 303 | 303 | 100 |
| 2023/10/24 | 298 | 302 | 296 | 300 | 1,700 |
| 2023/10/23 | 300 | 301 | 296 | 301 | 1,600 |
| 2023/10/20 | 304 | 304 | 304 | 304 | 300 |
| 2023/10/19 | 299 | 303 | 299 | 303 | 1,200 |
| 2023/10/18 | 298 | 299 | 297 | 299 | 1,400 |
| 2023/10/17 | 298 | 300 | 298 | 298 | 400 |
| 2023/10/16 | 300 | 301 | 298 | 300 | 3,900 |
| 2023/10/13 | 301 | 301 | 300 | 300 | 500 |
| 2023/10/12 | 302 | 304 | 299 | 303 | 3,000 |
| 2023/10/11 | 305 | 305 | 299 | 301 | 4,200 |
| 2023/10/10 | 299 | 305 | 299 | 300 | 4,100 |
| 2023/10/06 | 296 | 300 | 294 | 299 | 2,700 |
| 2023/10/05 | 292 | 300 | 291 | 293 | 4,500 |
| 2023/10/04 | 300 | 323 | 291 | 291 | 86,700 |
| 2023/10/03 | 307 | 307 | 290 | 292 | 33,800 |
| 2023/10/02 | 312 | 314 | 310 | 310 | 2,700 |