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 |
|---|---|---|---|---|---|
| 2025/06/13 | 360 | 419 | 358 | 380 | 207,700 |
| 2025/06/12 | 359 | 360 | 356 | 358 | 4,000 |
| 2025/06/11 | 363 | 363 | 360 | 360 | 2,600 |
| 2025/06/10 | 360 | 362 | 355 | 361 | 5,600 |
| 2025/06/09 | 359 | 363 | 356 | 363 | 6,500 |
| 2025/06/06 | 352 | 360 | 350 | 360 | 8,500 |
| 2025/06/05 | 353 | 354 | 352 | 352 | 2,400 |
| 2025/06/04 | 352 | 359 | 352 | 353 | 2,800 |
| 2025/06/03 | 364 | 364 | 351 | 352 | 6,100 |
| 2025/06/02 | 353 | 370 | 348 | 359 | 32,300 |
| 2025/05/30 | 351 | 355 | 348 | 351 | 5,100 |
| 2025/05/29 | 349 | 353 | 347 | 351 | 1,700 |
| 2025/05/28 | 355 | 358 | 349 | 349 | 6,900 |
| 2025/05/27 | 353 | 354 | 344 | 352 | 10,100 |
| 2025/05/26 | 352 | 357 | 350 | 357 | 5,800 |
| 2025/05/23 | 360 | 360 | 351 | 352 | 9,000 |
| 2025/05/22 | 363 | 370 | 361 | 363 | 6,600 |
| 2025/05/21 | 363 | 375 | 359 | 365 | 39,500 |
| 2025/05/20 | 358 | 362 | 353 | 360 | 8,100 |
| 2025/05/19 | 353 | 372 | 352 | 357 | 32,300 |
| 2025/05/16 | 357 | 374 | 343 | 357 | 178,300 |
| 2025/05/15 | 334 | 386 | 330 | 342 | 493,200 |
| 2025/05/14 | 341 | 341 | 335 | 336 | 5,500 |
| 2025/05/13 | 337 | 338 | 335 | 336 | 3,700 |
| 2025/05/12 | 335 | 338 | 335 | 337 | 5,000 |
| 2025/05/09 | 337 | 340 | 337 | 339 | 5,000 |
| 2025/05/08 | 343 | 343 | 340 | 343 | 2,300 |
| 2025/05/07 | 341 | 343 | 338 | 343 | 6,500 |
| 2025/05/02 | 344 | 348 | 344 | 344 | 4,600 |
| 2025/05/01 | 351 | 351 | 344 | 345 | 3,400 |
| 2025/04/30 | 352 | 352 | 347 | 351 | 4,300 |
| 2025/04/28 | 347 | 354 | 347 | 353 | 8,300 |
| 2025/04/25 | 336 | 348 | 336 | 347 | 14,100 |
| 2025/04/24 | 344 | 345 | 336 | 336 | 18,300 |
| 2025/04/23 | 360 | 360 | 347 | 347 | 25,700 |
| 2025/04/22 | 362 | 399 | 360 | 360 | 99,800 |
| 2025/04/21 | 332 | 417 | 330 | 370 | 535,800 |
| 2025/04/18 | 343 | 398 | 335 | 340 | 336,600 |
| 2025/04/17 | 348 | 354 | 341 | 344 | 7,200 |
| 2025/04/16 | 347 | 363 | 337 | 347 | 14,500 |
| 2025/04/15 | 330 | 346 | 327 | 331 | 7,400 |
| 2025/04/14 | 324 | 336 | 318 | 326 | 5,200 |
| 2025/04/11 | 314 | 322 | 310 | 322 | 3,400 |
| 2025/04/10 | 333 | 333 | 313 | 315 | 10,200 |
| 2025/04/09 | 291 | 306 | 291 | 301 | 8,000 |
| 2025/04/08 | 288 | 328 | 288 | 318 | 14,100 |
| 2025/04/07 | 300 | 316 | 268 | 283 | 38,200 |
| 2025/04/04 | 345 | 350 | 333 | 338 | 10,200 |
| 2025/04/03 | 339 | 359 | 337 | 353 | 8,800 |
| 2025/04/02 | 350 | 351 | 340 | 344 | 11,900 |
| 2025/04/01 | 358 | 358 | 349 | 352 | 4,700 |
| 2025/03/31 | 357 | 357 | 345 | 347 | 5,300 |
| 2025/03/28 | 368 | 369 | 356 | 357 | 11,100 |
| 2025/03/27 | 375 | 382 | 370 | 374 | 11,400 |
| 2025/03/26 | 367 | 382 | 365 | 376 | 23,000 |
| 2025/03/25 | 368 | 373 | 367 | 368 | 5,900 |
| 2025/03/24 | 370 | 373 | 367 | 368 | 9,900 |
| 2025/03/21 | 374 | 374 | 362 | 366 | 42,400 |
| 2025/03/19 | 364 | 371 | 359 | 362 | 10,800 |
| 2025/03/18 | 364 | 369 | 363 | 363 | 7,600 |
| 2025/03/17 | 365 | 370 | 360 | 366 | 9,800 |
| 2025/03/14 | 352 | 371 | 351 | 363 | 15,800 |
| 2025/03/13 | 367 | 367 | 355 | 355 | 11,200 |
| 2025/03/12 | 348 | 371 | 345 | 363 | 16,000 |
| 2025/03/11 | 339 | 353 | 335 | 348 | 19,900 |
| 2025/03/10 | 341 | 347 | 340 | 341 | 8,400 |
| 2025/03/07 | 342 | 342 | 336 | 337 | 8,600 |
| 2025/03/06 | 340 | 352 | 340 | 346 | 14,000 |
| 2025/03/05 | 338 | 340 | 338 | 340 | 1,700 |
| 2025/03/04 | 333 | 343 | 333 | 338 | 4,200 |
| 2025/03/03 | 324 | 345 | 324 | 338 | 40,100 |
| 2025/02/28 | 336 | 338 | 325 | 326 | 19,000 |
| 2025/02/27 | 343 | 350 | 332 | 336 | 36,400 |
| 2025/02/26 | 353 | 357 | 345 | 345 | 10,200 |
| 2025/02/25 | 347 | 365 | 347 | 354 | 28,400 |
| 2025/02/21 | 346 | 353 | 346 | 346 | 28,100 |
| 2025/02/20 | 357 | 358 | 345 | 346 | 22,800 |
| 2025/02/19 | 362 | 368 | 357 | 358 | 16,100 |
| 2025/02/18 | 359 | 364 | 357 | 357 | 7,600 |
| 2025/02/17 | 354 | 365 | 353 | 359 | 24,300 |
| 2025/02/14 | 366 | 369 | 349 | 349 | 32,600 |
| 2025/02/13 | 373 | 379 | 366 | 369 | 28,500 |
| 2025/02/12 | 375 | 377 | 367 | 369 | 50,500 |
| 2025/02/10 | 375 | 395 | 375 | 394 | 60,400 |
| 2025/02/07 | 395 | 395 | 376 | 376 | 42,700 |
| 2025/02/06 | 397 | 397 | 392 | 393 | 6,700 |
| 2025/02/05 | 396 | 397 | 391 | 397 | 10,800 |
| 2025/02/04 | 392 | 397 | 391 | 391 | 5,400 |
| 2025/02/03 | 400 | 400 | 386 | 390 | 19,500 |
| 2025/01/31 | 410 | 410 | 401 | 401 | 14,500 |
| 2025/01/30 | 407 | 411 | 403 | 410 | 7,900 |
| 2025/01/29 | 411 | 411 | 406 | 409 | 5,700 |
| 2025/01/28 | 408 | 412 | 407 | 411 | 6,300 |
| 2025/01/27 | 415 | 416 | 407 | 408 | 19,100 |
| 2025/01/24 | 406 | 417 | 398 | 417 | 38,700 |
| 2025/01/23 | 394 | 406 | 393 | 398 | 11,000 |
| 2025/01/22 | 406 | 407 | 398 | 398 | 11,800 |
| 2025/01/21 | 420 | 420 | 401 | 406 | 39,700 |
| 2025/01/20 | 410 | 419 | 408 | 419 | 38,100 |
| 2025/01/17 | 410 | 413 | 395 | 410 | 30,600 |
| 2025/01/16 | 382 | 413 | 382 | 413 | 74,200 |
| 2025/01/15 | 378 | 385 | 373 | 381 | 32,400 |
| 2025/01/14 | 390 | 390 | 368 | 379 | 48,100 |
| 2025/01/10 | 406 | 447 | 382 | 382 | 457,400 |
| 2025/01/09 | 402 | 407 | 401 | 402 | 12,900 |
| 2025/01/08 | 407 | 408 | 400 | 402 | 28,600 |
| 2025/01/07 | 398 | 415 | 397 | 407 | 44,300 |
| 2025/01/06 | 404 | 406 | 397 | 397 | 10,100 |
| 2024/12/30 | 402 | 410 | 396 | 400 | 22,500 |
| 2024/12/27 | 399 | 410 | 398 | 407 | 21,300 |
| 2024/12/26 | 403 | 409 | 399 | 399 | 31,100 |
| 2024/12/25 | 406 | 413 | 400 | 403 | 22,300 |
| 2024/12/24 | 408 | 413 | 399 | 404 | 37,600 |
| 2024/12/23 | 405 | 415 | 398 | 407 | 44,500 |
| 2024/12/20 | 406 | 416 | 405 | 405 | 32,100 |
| 2024/12/19 | 417 | 419 | 407 | 414 | 32,100 |
| 2024/12/18 | 428 | 430 | 415 | 420 | 53,400 |
| 2024/12/17 | 432 | 434 | 425 | 432 | 35,500 |
| 2024/12/16 | 432 | 442 | 427 | 432 | 39,000 |
| 2024/12/13 | 425 | 443 | 424 | 433 | 54,000 |
| 2024/12/12 | 441 | 443 | 425 | 425 | 50,800 |
| 2024/12/11 | 443 | 453 | 438 | 441 | 81,500 |
| 2024/12/10 | 450 | 478 | 437 | 444 | 193,100 |
| 2024/12/09 | 453 | 455 | 444 | 448 | 55,500 |
| 2024/12/06 | 460 | 468 | 452 | 455 | 86,300 |
| 2024/12/05 | 465 | 466 | 451 | 452 | 122,900 |
| 2024/12/04 | 453 | 508 | 450 | 464 | 768,000 |
| 2024/12/03 | 460 | 467 | 446 | 450 | 105,800 |
| 2024/12/02 | 499 | 525 | 461 | 462 | 394,600 |
| 2024/11/29 | 461 | 538 | 461 | 508 | 1,357,900 |
| 2024/11/28 | 444 | 460 | 436 | 458 | 102,300 |
| 2024/11/27 | 452 | 462 | 444 | 446 | 72,200 |
| 2024/11/26 | 453 | 458 | 447 | 449 | 39,500 |
| 2024/11/25 | 455 | 471 | 449 | 453 | 92,800 |
| 2024/11/22 | 440 | 474 | 440 | 455 | 240,400 |
| 2024/11/21 | 446 | 448 | 438 | 441 | 85,600 |
| 2024/11/20 | 451 | 474 | 445 | 446 | 199,500 |
| 2024/11/19 | 449 | 475 | 449 | 454 | 182,100 |
| 2024/11/18 | 473 | 504 | 444 | 454 | 451,200 |
| 2024/11/15 | 516 | 595 | 462 | 473 | 947,500 |
| 2024/11/14 | 445 | 504 | 436 | 504 | 480,100 |
| 2024/11/13 | 466 | 490 | 424 | 424 | 266,000 |
| 2024/11/12 | 490 | 517 | 481 | 506 | 167,900 |
| 2024/11/11 | 491 | 505 | 483 | 485 | 109,800 |
| 2024/11/08 | 515 | 515 | 491 | 492 | 137,700 |
| 2024/11/07 | 536 | 545 | 515 | 515 | 190,300 |
| 2024/11/06 | 568 | 586 | 520 | 520 | 440,500 |
| 2024/11/05 | 555 | 629 | 512 | 554 | 1,096,700 |
| 2024/11/01 | 581 | 611 | 550 | 561 | 162,700 |
| 2024/10/31 | 582 | 653 | 580 | 593 | 858,200 |
| 2024/10/30 | 610 | 699 | 593 | 600 | 1,384,600 |
| 2024/10/29 | 649 | 679 | 602 | 625 | 2,001,700 |
| 2024/10/28 | 496 | 579 | 484 | 579 | 1,043,300 |
| 2024/10/25 | 544 | 565 | 499 | 499 | 305,800 |
| 2024/10/24 | 590 | 609 | 526 | 550 | 636,300 |
| 2024/10/23 | 648 | 690 | 567 | 582 | 984,100 |
| 2024/10/22 | 690 | 800 | 653 | 658 | 2,632,600 |
| 2024/10/21 | 687 | 850 | 670 | 720 | 3,969,800 |
| 2024/10/18 | 682 | 702 | 640 | 702 | 2,781,000 |
| 2024/10/17 | 480 | 602 | 463 | 602 | 3,563,200 |
| 2024/10/16 | 462 | 540 | 462 | 502 | 2,174,700 |
| 2024/10/15 | 500 | 589 | 458 | 460 | 1,650,200 |
| 2024/10/11 | 592 | 639 | 499 | 503 | 1,719,800 |
| 2024/10/10 | 622 | 622 | 622 | 622 | 13,200 |
| 2024/10/09 | 772 | 772 | 772 | 772 | 22,400 |
| 2024/10/08 | 892 | 922 | 797 | 922 | 580,400 |
| 2024/10/07 | 747 | 772 | 735 | 772 | 135,900 |
| 2024/10/04 | 672 | 672 | 645 | 672 | 270,700 |
| 2024/10/03 | 530 | 572 | 530 | 572 | 540,200 |
| 2024/10/02 | 435 | 492 | 420 | 492 | 3,854,300 |
| 2024/10/01 | 324 | 412 | 316 | 412 | 970,000 |
| 2024/09/30 | 302 | 381 | 301 | 332 | 1,389,100 |
| 2024/09/27 | 305 | 305 | 296 | 301 | 5,400 |
| 2024/09/26 | 305 | 307 | 305 | 305 | 3,400 |
| 2024/09/25 | 304 | 304 | 303 | 304 | 1,800 |
| 2024/09/24 | 304 | 306 | 303 | 303 | 2,900 |
| 2024/09/20 | 301 | 304 | 300 | 304 | 3,600 |
| 2024/09/19 | 314 | 315 | 301 | 301 | 46,000 |
| 2024/09/18 | 298 | 298 | 295 | 298 | 1,500 |
| 2024/09/17 | 297 | 298 | 297 | 298 | 2,300 |
| 2024/09/13 | 298 | 298 | 297 | 297 | 500 |
| 2024/09/12 | 300 | 300 | 298 | 298 | 1,000 |
| 2024/09/11 | 301 | 304 | 298 | 299 | 2,300 |
| 2024/09/10 | 300 | 300 | 300 | 300 | 300 |
| 2024/09/09 | 294 | 299 | 283 | 298 | 16,000 |
| 2024/09/06 | 306 | 309 | 296 | 300 | 5,800 |
| 2024/09/05 | 302 | 303 | 298 | 303 | 3,300 |
| 2024/09/04 | 304 | 310 | 300 | 301 | 4,500 |
| 2024/09/03 | 302 | 314 | 302 | 306 | 9,100 |
| 2024/09/02 | 309 | 309 | 303 | 304 | 2,700 |
| 2024/08/30 | 306 | 310 | 306 | 307 | 1,700 |
| 2024/08/29 | 305 | 308 | 303 | 306 | 8,900 |
| 2024/08/28 | 303 | 306 | 303 | 306 | 3,200 |
| 2024/08/27 | 303 | 303 | 298 | 301 | 2,500 |
| 2024/08/26 | 297 | 301 | 294 | 301 | 7,300 |
| 2024/08/23 | 305 | 306 | 289 | 297 | 11,700 |
| 2024/08/22 | 304 | 306 | 303 | 306 | 1,100 |
| 2024/08/21 | 305 | 307 | 303 | 306 | 10,900 |
| 2024/08/20 | 305 | 306 | 304 | 305 | 2,600 |
| 2024/08/19 | 297 | 308 | 295 | 304 | 21,500 |