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 |
---|---|---|---|---|---|
2015/12/30 | 253 | 257 | 253 | 253 | 1,100 |
2015/12/29 | 255 | 257 | 252 | 253 | 3,200 |
2015/12/28 | 245 | 252 | 245 | 251 | 4,700 |
2015/12/25 | 250 | 252 | 242 | 245 | 4,000 |
2015/12/24 | 262 | 262 | 244 | 250 | 7,800 |
2015/12/22 | 254 | 265 | 254 | 262 | 4,500 |
2015/12/21 | 264 | 264 | 257 | 257 | 4,600 |
2015/12/18 | 263 | 265 | 261 | 261 | 3,400 |
2015/12/17 | 268 | 268 | 263 | 263 | 5,300 |
2015/12/16 | 268 | 268 | 266 | 266 | 2,500 |
2015/12/15 | 266 | 268 | 266 | 267 | 7,100 |
2015/12/14 | 265 | 266 | 260 | 266 | 4,500 |
2015/12/11 | 266 | 266 | 265 | 265 | 1,500 |
2015/12/10 | 266 | 266 | 262 | 262 | 1,600 |
2015/12/09 | 267 | 268 | 267 | 267 | 700 |
2015/12/08 | 268 | 269 | 262 | 262 | 7,000 |
2015/12/07 | 260 | 284 | 260 | 267 | 10,200 |
2015/12/04 | 261 | 261 | 259 | 260 | 2,500 |
2015/12/03 | 261 | 261 | 259 | 259 | 300 |
2015/12/02 | 262 | 266 | 259 | 260 | 1,600 |
2015/12/01 | 261 | 264 | 257 | 264 | 9,300 |
2015/11/30 | 258 | 262 | 258 | 261 | 2,500 |
2015/11/27 | 255 | 259 | 255 | 258 | 5,100 |
2015/11/26 | 260 | 260 | 256 | 260 | 2,700 |
2015/11/25 | 259 | 260 | 257 | 259 | 1,700 |
2015/11/24 | 258 | 259 | 256 | 259 | 1,900 |
2015/11/20 | 259 | 259 | 259 | 259 | 200 |
2015/11/19 | 263 | 263 | 258 | 260 | 2,000 |
2015/11/18 | 262 | 262 | 262 | 262 | 100 |
2015/11/17 | 257 | 263 | 256 | 260 | 2,900 |
2015/11/16 | 268 | 269 | 260 | 261 | 8,900 |
2015/11/13 | 266 | 270 | 266 | 268 | 2,900 |
2015/11/12 | 263 | 266 | 263 | 266 | 1,700 |
2015/11/11 | 270 | 272 | 270 | 270 | 1,400 |
2015/11/10 | 269 | 270 | 268 | 270 | 1,100 |
2015/11/09 | 265 | 272 | 260 | 271 | 2,500 |
2015/11/06 | 266 | 266 | 254 | 266 | 800 |
2015/11/05 | 270 | 270 | 255 | 258 | 5,600 |
2015/11/04 | 269 | 269 | 269 | 269 | 1,500 |
2015/11/02 | 269 | 269 | 269 | 269 | 1,200 |
2015/10/30 | 267 | 269 | 265 | 269 | 1,600 |
2015/10/29 | 266 | 269 | 265 | 265 | 6,300 |
2015/10/28 | 269 | 272 | 269 | 272 | 800 |
2015/10/27 | 273 | 273 | 269 | 269 | 3,800 |
2015/10/26 | 271 | 273 | 271 | 273 | 2,200 |
2015/10/23 | 272 | 273 | 270 | 271 | 2,100 |
2015/10/22 | 268 | 270 | 268 | 269 | 2,600 |
2015/10/21 | 270 | 274 | 267 | 274 | 3,000 |
2015/10/20 | 275 | 275 | 269 | 274 | 2,900 |
2015/10/19 | 275 | 290 | 273 | 279 | 13,300 |
2015/10/16 | 279 | 289 | 274 | 275 | 6,600 |
2015/10/15 | 272 | 276 | 272 | 272 | 3,000 |
2015/10/14 | 274 | 275 | 267 | 272 | 5,900 |
2015/10/13 | 274 | 274 | 264 | 274 | 4,200 |
2015/10/09 | 271 | 277 | 269 | 270 | 11,800 |
2015/10/08 | 259 | 314 | 259 | 277 | 135,500 |
2015/10/07 | 258 | 264 | 254 | 264 | 1,200 |
2015/10/06 | 263 | 265 | 255 | 258 | 11,400 |
2015/10/05 | 267 | 267 | 263 | 263 | 2,400 |
2015/10/02 | 258 | 263 | 258 | 263 | 200 |
2015/10/01 | 259 | 270 | 256 | 259 | 7,000 |
2015/09/30 | 260 | 269 | 250 | 259 | 7,000 |
2015/09/29 | 267 | 267 | 258 | 259 | 500 |
2015/09/28 | 256 | 261 | 250 | 259 | 700 |
2015/09/25 | 257 | 264 | 257 | 264 | 7,000 |
2015/09/24 | 264 | 265 | 259 | 265 | 4,400 |
2015/09/18 | 272 | 276 | 270 | 270 | 1,200 |
2015/09/17 | 259 | 269 | 259 | 269 | 3,400 |
2015/09/15 | 269 | 276 | 264 | 264 | 4,100 |
2015/09/14 | 270 | 282 | 269 | 269 | 4,600 |
2015/09/11 | 275 | 275 | 270 | 270 | 600 |
2015/09/10 | 266 | 269 | 257 | 269 | 1,300 |
2015/09/09 | 265 | 275 | 264 | 268 | 2,800 |
2015/09/08 | 269 | 269 | 265 | 265 | 300 |
2015/09/07 | 259 | 275 | 255 | 266 | 3,400 |
2015/09/04 | 250 | 259 | 248 | 259 | 4,100 |
2015/09/03 | 255 | 263 | 255 | 259 | 3,200 |
2015/09/02 | 265 | 265 | 255 | 263 | 2,300 |
2015/09/01 | 280 | 281 | 261 | 262 | 6,300 |
2015/08/31 | 280 | 281 | 280 | 280 | 1,400 |
2015/08/28 | 260 | 300 | 260 | 280 | 28,200 |
2015/08/27 | 254 | 255 | 246 | 255 | 5,800 |
2015/08/26 | 226 | 246 | 226 | 246 | 4,000 |
2015/08/25 | 206 | 291 | 202 | 225 | 59,400 |
2015/08/24 | 269 | 270 | 224 | 230 | 16,600 |
2015/08/21 | 292 | 293 | 274 | 274 | 16,000 |
2015/08/20 | 296 | 296 | 295 | 295 | 1,400 |
2015/08/19 | 296 | 297 | 296 | 296 | 1,600 |
2015/08/18 | 295 | 300 | 295 | 296 | 2,900 |
2015/08/17 | 296 | 297 | 292 | 295 | 4,700 |
2015/08/14 | 292 | 296 | 292 | 296 | 4,300 |
2015/08/13 | 296 | 296 | 291 | 292 | 3,900 |
2015/08/12 | 298 | 305 | 295 | 296 | 36,700 |
2015/08/11 | 304 | 318 | 301 | 316 | 23,300 |
2015/08/10 | 301 | 302 | 298 | 300 | 4,200 |
2015/08/07 | 305 | 309 | 298 | 300 | 12,000 |
2015/08/06 | 306 | 306 | 300 | 300 | 6,600 |
2015/08/05 | 305 | 309 | 301 | 306 | 4,300 |
2015/08/04 | 312 | 312 | 300 | 301 | 12,000 |
2015/08/03 | 320 | 321 | 309 | 310 | 16,500 |
2015/07/31 | 315 | 374 | 311 | 320 | 220,600 |
2015/07/30 | 307 | 311 | 307 | 311 | 2,300 |
2015/07/29 | 306 | 306 | 304 | 305 | 1,800 |
2015/07/28 | 307 | 313 | 291 | 305 | 11,600 |
2015/07/27 | 313 | 313 | 309 | 309 | 1,900 |
2015/07/24 | 308 | 315 | 308 | 314 | 2,300 |
2015/07/23 | 311 | 311 | 309 | 310 | 3,600 |
2015/07/22 | 311 | 312 | 307 | 312 | 2,500 |
2015/07/21 | 314 | 314 | 310 | 312 | 3,700 |
2015/07/17 | 318 | 318 | 314 | 314 | 14,700 |
2015/07/16 | 318 | 321 | 316 | 316 | 12,100 |
2015/07/15 | 314 | 317 | 314 | 316 | 12,900 |
2015/07/14 | 307 | 315 | 307 | 313 | 2,600 |
2015/07/13 | 300 | 307 | 300 | 307 | 1,800 |
2015/07/10 | 300 | 311 | 300 | 300 | 2,400 |
2015/07/09 | 306 | 306 | 265 | 295 | 25,800 |
2015/07/08 | 320 | 320 | 310 | 312 | 18,200 |
2015/07/07 | 319 | 320 | 316 | 318 | 2,400 |
2015/07/06 | 321 | 325 | 314 | 317 | 6,900 |
2015/07/03 | 320 | 324 | 319 | 320 | 4,400 |
2015/07/02 | 316 | 320 | 315 | 318 | 7,800 |
2015/07/01 | 313 | 318 | 313 | 317 | 2,500 |
2015/06/30 | 314 | 315 | 311 | 314 | 7,600 |
2015/06/29 | 316 | 319 | 315 | 315 | 8,300 |
2015/06/26 | 320 | 324 | 319 | 322 | 1,800 |
2015/06/25 | 324 | 324 | 316 | 320 | 10,400 |
2015/06/24 | 323 | 328 | 321 | 324 | 4,900 |
2015/06/23 | 317 | 327 | 317 | 324 | 12,900 |
2015/06/22 | 320 | 324 | 319 | 320 | 8,800 |
2015/06/19 | 326 | 327 | 318 | 318 | 12,800 |
2015/06/18 | 328 | 332 | 324 | 326 | 3,400 |
2015/06/17 | 322 | 328 | 322 | 325 | 5,500 |
2015/06/16 | 330 | 330 | 325 | 325 | 3,400 |
2015/06/15 | 333 | 333 | 328 | 329 | 11,500 |
2015/06/12 | 332 | 336 | 331 | 333 | 4,400 |
2015/06/11 | 324 | 331 | 324 | 330 | 4,600 |
2015/06/10 | 328 | 329 | 326 | 329 | 6,300 |
2015/06/09 | 334 | 336 | 326 | 328 | 12,900 |
2015/06/08 | 337 | 338 | 333 | 334 | 5,900 |
2015/06/05 | 342 | 342 | 335 | 337 | 11,100 |
2015/06/04 | 336 | 344 | 336 | 343 | 9,600 |
2015/06/03 | 336 | 340 | 334 | 336 | 7,300 |
2015/06/02 | 337 | 340 | 333 | 337 | 9,300 |
2015/06/01 | 341 | 342 | 330 | 337 | 12,600 |
2015/05/29 | 345 | 366 | 328 | 340 | 214,500 |
2015/05/28 | 335 | 336 | 326 | 329 | 13,500 |
2015/05/27 | 339 | 342 | 333 | 335 | 27,200 |
2015/05/26 | 330 | 353 | 330 | 335 | 55,700 |
2015/05/25 | 322 | 330 | 319 | 330 | 34,500 |
2015/05/22 | 325 | 325 | 319 | 322 | 5,000 |
2015/05/21 | 323 | 325 | 318 | 320 | 3,500 |
2015/05/20 | 320 | 327 | 320 | 323 | 3,900 |
2015/05/19 | 323 | 327 | 318 | 318 | 10,400 |
2015/05/18 | 326 | 329 | 317 | 320 | 14,600 |
2015/05/15 | 323 | 326 | 320 | 320 | 10,300 |
2015/05/14 | 324 | 326 | 314 | 323 | 23,800 |
2015/05/13 | 343 | 346 | 335 | 336 | 15,300 |
2015/05/12 | 347 | 347 | 337 | 342 | 27,500 |
2015/05/11 | 340 | 347 | 339 | 347 | 43,600 |
2015/05/08 | 327 | 338 | 327 | 338 | 18,300 |
2015/05/07 | 313 | 326 | 313 | 326 | 15,400 |
2015/05/01 | 319 | 319 | 311 | 313 | 17,800 |
2015/04/30 | 324 | 330 | 320 | 320 | 19,300 |
2015/04/28 | 327 | 330 | 324 | 324 | 7,300 |
2015/04/27 | 327 | 330 | 323 | 327 | 8,300 |
2015/04/24 | 332 | 332 | 327 | 327 | 8,800 |
2015/04/23 | 340 | 340 | 330 | 332 | 25,000 |
2015/04/22 | 336 | 337 | 321 | 336 | 40,400 |
2015/04/21 | 339 | 342 | 335 | 340 | 9,100 |
2015/04/20 | 342 | 342 | 336 | 339 | 7,900 |
2015/04/17 | 338 | 343 | 337 | 338 | 8,800 |
2015/04/16 | 347 | 347 | 334 | 339 | 19,300 |
2015/04/15 | 345 | 347 | 337 | 339 | 24,400 |
2015/04/14 | 353 | 353 | 342 | 346 | 32,200 |
2015/04/13 | 350 | 373 | 350 | 350 | 57,500 |
2015/04/10 | 345 | 365 | 344 | 346 | 55,000 |
2015/04/09 | 352 | 355 | 343 | 343 | 14,600 |
2015/04/08 | 340 | 352 | 337 | 351 | 31,200 |
2015/04/07 | 337 | 343 | 332 | 338 | 25,800 |
2015/04/06 | 344 | 344 | 336 | 341 | 13,900 |
2015/04/03 | 335 | 360 | 332 | 336 | 36,700 |
2015/04/02 | 340 | 343 | 332 | 335 | 24,200 |
2015/04/01 | 350 | 354 | 331 | 335 | 45,700 |
2015/03/31 | 342 | 385 | 338 | 341 | 212,000 |
2015/03/30 | 335 | 345 | 333 | 334 | 43,700 |
2015/03/27 | 350 | 350 | 336 | 341 | 39,900 |
2015/03/26 | 368 | 369 | 347 | 347 | 106,900 |
2015/03/25 | 420 | 426 | 372 | 380 | 690,800 |
2015/03/24 | 327 | 405 | 325 | 405 | 995,900 |
2015/03/23 | 334 | 334 | 324 | 325 | 21,000 |
2015/03/20 | 330 | 332 | 322 | 328 | 44,400 |
2015/03/19 | 341 | 351 | 326 | 331 | 59,300 |
2015/03/18 | 367 | 368 | 320 | 340 | 190,800 |
2015/03/17 | 350 | 422 | 346 | 390 | 438,400 |
2015/03/16 | 346 | 362 | 342 | 350 | 51,500 |
2015/03/13 | 342 | 360 | 342 | 346 | 43,200 |
2015/03/12 | 339 | 353 | 338 | 342 | 48,300 |
2015/03/11 | 351 | 370 | 337 | 347 | 135,700 |
2015/03/10 | 347 | 353 | 329 | 346 | 85,400 |
2015/03/09 | 354 | 366 | 347 | 347 | 101,700 |
2015/03/06 | 372 | 420 | 355 | 355 | 427,900 |
2015/03/05 | 390 | 394 | 376 | 376 | 101,400 |
2015/03/04 | 399 | 410 | 385 | 399 | 222,400 |
2015/03/03 | 460 | 496 | 410 | 421 | 381,800 |
2015/03/02 | 513 | 545 | 423 | 436 | 707,700 |
2015/02/27 | 540 | 620 | 450 | 513 | 1,563,400 |
2015/02/26 | 530 | 530 | 530 | 530 | 49,900 |
2015/02/25 | 450 | 450 | 450 | 450 | 28,700 |
2015/02/24 | 310 | 370 | 308 | 370 | 914,200 |
2015/02/23 | 263 | 343 | 261 | 290 | 845,700 |
2015/02/20 | 255 | 263 | 255 | 263 | 1,000 |
2015/02/19 | 266 | 269 | 252 | 256 | 3,400 |
2015/02/18 | 262 | 266 | 262 | 266 | 600 |
2015/02/17 | 268 | 268 | 251 | 268 | 9,900 |
2015/02/16 | 264 | 274 | 260 | 266 | 6,600 |
2015/02/13 | 262 | 262 | 256 | 260 | 4,200 |
2015/02/12 | 267 | 269 | 256 | 256 | 8,400 |
2015/02/10 | 256 | 258 | 247 | 248 | 4,900 |
2015/02/09 | 247 | 255 | 246 | 255 | 2,500 |
2015/02/06 | 243 | 253 | 243 | 245 | 4,000 |
2015/02/05 | 240 | 243 | 238 | 243 | 1,500 |
2015/02/04 | 238 | 238 | 238 | 238 | 500 |
2015/02/03 | 241 | 241 | 237 | 237 | 400 |
2015/02/02 | 240 | 243 | 236 | 236 | 1,300 |
2015/01/30 | 242 | 242 | 242 | 242 | 3,500 |
2015/01/29 | 241 | 242 | 241 | 242 | 300 |
2015/01/28 | 240 | 242 | 240 | 241 | 2,900 |
2015/01/27 | 242 | 242 | 238 | 240 | 500 |
2015/01/26 | 240 | 241 | 237 | 237 | 13,100 |
2015/01/23 | 244 | 247 | 239 | 240 | 1,300 |
2015/01/22 | 239 | 244 | 239 | 244 | 600 |
2015/01/21 | 236 | 243 | 236 | 243 | 5,000 |
2015/01/20 | 244 | 244 | 240 | 240 | 2,100 |
2015/01/19 | 238 | 243 | 238 | 243 | 4,200 |
2015/01/16 | 237 | 239 | 235 | 239 | 5,000 |
2015/01/15 | 237 | 238 | 237 | 237 | 5,800 |
2015/01/14 | 243 | 244 | 237 | 237 | 1,500 |
2015/01/13 | 243 | 243 | 237 | 243 | 2,400 |
2015/01/09 | 243 | 244 | 240 | 240 | 2,200 |
2015/01/08 | 242 | 244 | 241 | 243 | 5,000 |
2015/01/07 | 240 | 243 | 240 | 243 | 2,800 |
2015/01/06 | 240 | 242 | 239 | 241 | 13,900 |
2015/01/05 | 247 | 247 | 240 | 240 | 11,000 |