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 |
---|---|---|---|---|---|
2016/12/30 | 271 | 271 | 268 | 270 | 1,400 |
2016/12/29 | 270 | 271 | 270 | 271 | 1,100 |
2016/12/28 | 265 | 270 | 265 | 270 | 4,800 |
2016/12/27 | 276 | 276 | 264 | 269 | 10,700 |
2016/12/26 | 285 | 285 | 277 | 278 | 9,300 |
2016/12/22 | 280 | 285 | 274 | 285 | 6,500 |
2016/12/21 | 270 | 286 | 270 | 276 | 7,500 |
2016/12/20 | 273 | 273 | 270 | 270 | 5,500 |
2016/12/19 | 277 | 278 | 274 | 276 | 1,700 |
2016/12/16 | 283 | 285 | 277 | 279 | 8,000 |
2016/12/15 | 287 | 287 | 284 | 286 | 11,000 |
2016/12/14 | 285 | 292 | 280 | 287 | 29,800 |
2016/12/13 | 270 | 343 | 270 | 293 | 279,800 |
2016/12/12 | 279 | 279 | 263 | 263 | 3,800 |
2016/12/09 | 274 | 274 | 274 | 274 | 100 |
2016/12/08 | 280 | 280 | 272 | 277 | 900 |
2016/12/07 | 281 | 289 | 280 | 281 | 15,200 |
2016/12/06 | 274 | 275 | 274 | 274 | 2,000 |
2016/12/05 | 273 | 273 | 273 | 273 | 1,300 |
2016/12/01 | 268 | 273 | 265 | 273 | 4,100 |
2016/11/30 | 263 | 270 | 263 | 268 | 8,100 |
2016/11/29 | 260 | 263 | 260 | 263 | 900 |
2016/11/28 | 259 | 259 | 259 | 259 | 100 |
2016/11/25 | 260 | 260 | 258 | 258 | 800 |
2016/11/24 | 256 | 261 | 256 | 258 | 3,200 |
2016/11/22 | 256 | 256 | 256 | 256 | 500 |
2016/11/21 | 255 | 256 | 255 | 256 | 3,100 |
2016/11/18 | 253 | 259 | 253 | 259 | 500 |
2016/11/17 | 258 | 258 | 258 | 258 | 2,200 |
2016/11/16 | 260 | 260 | 258 | 258 | 2,700 |
2016/11/15 | 253 | 253 | 252 | 252 | 2,000 |
2016/11/14 | 252 | 258 | 252 | 252 | 600 |
2016/11/11 | 246 | 254 | 246 | 254 | 900 |
2016/11/10 | 247 | 256 | 242 | 250 | 2,200 |
2016/11/09 | 251 | 251 | 238 | 238 | 4,000 |
2016/11/08 | 256 | 259 | 251 | 251 | 3,000 |
2016/11/07 | 253 | 253 | 248 | 248 | 3,300 |
2016/11/04 | 257 | 257 | 253 | 253 | 2,200 |
2016/11/02 | 260 | 260 | 257 | 257 | 1,400 |
2016/10/31 | 266 | 266 | 258 | 260 | 4,000 |
2016/10/28 | 266 | 267 | 265 | 266 | 1,200 |
2016/10/27 | 268 | 269 | 266 | 267 | 3,800 |
2016/10/26 | 263 | 292 | 263 | 268 | 39,500 |
2016/10/25 | 268 | 268 | 263 | 263 | 400 |
2016/10/24 | 268 | 268 | 260 | 267 | 2,500 |
2016/10/21 | 259 | 264 | 259 | 260 | 8,900 |
2016/10/20 | 263 | 263 | 260 | 260 | 400 |
2016/10/19 | 261 | 263 | 261 | 263 | 500 |
2016/10/17 | 261 | 263 | 260 | 263 | 900 |
2016/10/14 | 261 | 262 | 260 | 262 | 3,400 |
2016/10/13 | 260 | 261 | 260 | 261 | 8,800 |
2016/10/12 | 255 | 260 | 255 | 260 | 1,200 |
2016/10/11 | 255 | 259 | 255 | 258 | 4,000 |
2016/10/07 | 258 | 258 | 256 | 256 | 3,700 |
2016/10/06 | 257 | 258 | 257 | 258 | 1,300 |
2016/10/05 | 257 | 257 | 256 | 256 | 400 |
2016/10/04 | 257 | 257 | 253 | 255 | 1,800 |
2016/10/03 | 256 | 256 | 256 | 256 | 200 |
2016/09/30 | 253 | 256 | 253 | 256 | 2,800 |
2016/09/29 | 258 | 258 | 255 | 255 | 400 |
2016/09/28 | 259 | 260 | 259 | 260 | 200 |
2016/09/27 | 257 | 260 | 257 | 259 | 2,400 |
2016/09/26 | 255 | 259 | 255 | 259 | 4,700 |
2016/09/23 | 254 | 258 | 254 | 254 | 4,800 |
2016/09/21 | 252 | 254 | 252 | 254 | 800 |
2016/09/16 | 250 | 251 | 250 | 251 | 3,500 |
2016/09/15 | 250 | 250 | 250 | 250 | 300 |
2016/09/14 | 251 | 251 | 250 | 250 | 3,700 |
2016/09/13 | 252 | 252 | 251 | 251 | 3,600 |
2016/09/12 | 254 | 254 | 254 | 254 | 100 |
2016/09/09 | 254 | 254 | 254 | 254 | 600 |
2016/09/08 | 251 | 256 | 251 | 256 | 1,000 |
2016/09/07 | 250 | 255 | 250 | 255 | 2,100 |
2016/09/06 | 260 | 260 | 252 | 257 | 3,200 |
2016/09/05 | 252 | 253 | 252 | 252 | 1,600 |
2016/09/02 | 252 | 252 | 252 | 252 | 100 |
2016/09/01 | 250 | 250 | 250 | 250 | 100 |
2016/08/31 | 251 | 251 | 250 | 250 | 9,200 |
2016/08/30 | 250 | 254 | 250 | 251 | 3,400 |
2016/08/29 | 251 | 251 | 250 | 250 | 500 |
2016/08/26 | 250 | 252 | 250 | 252 | 300 |
2016/08/25 | 252 | 252 | 250 | 250 | 700 |
2016/08/24 | 251 | 251 | 250 | 251 | 1,400 |
2016/08/23 | 251 | 251 | 250 | 250 | 1,300 |
2016/08/22 | 257 | 257 | 251 | 251 | 4,100 |
2016/08/19 | 248 | 251 | 247 | 251 | 300 |
2016/08/18 | 249 | 249 | 248 | 248 | 2,400 |
2016/08/17 | 250 | 251 | 250 | 251 | 1,900 |
2016/08/16 | 253 | 253 | 251 | 251 | 4,900 |
2016/08/15 | 250 | 253 | 250 | 253 | 3,500 |
2016/08/12 | 247 | 251 | 245 | 250 | 1,200 |
2016/08/10 | 248 | 250 | 248 | 250 | 400 |
2016/08/09 | 248 | 250 | 248 | 250 | 200 |
2016/08/08 | 248 | 249 | 247 | 249 | 3,600 |
2016/08/05 | 248 | 248 | 246 | 247 | 1,500 |
2016/08/04 | 248 | 249 | 245 | 246 | 1,900 |
2016/08/03 | 249 | 249 | 247 | 247 | 500 |
2016/08/02 | 248 | 248 | 246 | 246 | 1,300 |
2016/08/01 | 251 | 251 | 249 | 251 | 400 |
2016/07/29 | 250 | 251 | 249 | 249 | 13,200 |
2016/07/28 | 243 | 250 | 243 | 249 | 11,400 |
2016/07/27 | 250 | 253 | 249 | 250 | 4,700 |
2016/07/26 | 250 | 250 | 250 | 250 | 200 |
2016/07/25 | 246 | 246 | 246 | 246 | 400 |
2016/07/22 | 248 | 250 | 248 | 249 | 3,000 |
2016/07/21 | 250 | 252 | 250 | 250 | 6,000 |
2016/07/20 | 248 | 249 | 247 | 248 | 1,300 |
2016/07/19 | 246 | 248 | 245 | 248 | 2,900 |
2016/07/15 | 250 | 251 | 246 | 247 | 16,200 |
2016/07/14 | 248 | 249 | 241 | 249 | 8,100 |
2016/07/13 | 249 | 253 | 247 | 253 | 4,900 |
2016/07/12 | 241 | 249 | 241 | 248 | 9,000 |
2016/07/11 | 236 | 245 | 236 | 241 | 3,600 |
2016/07/08 | 244 | 247 | 234 | 234 | 14,000 |
2016/07/07 | 253 | 255 | 246 | 247 | 13,600 |
2016/07/06 | 250 | 252 | 241 | 252 | 24,300 |
2016/07/05 | 256 | 256 | 250 | 252 | 8,900 |
2016/07/04 | 261 | 261 | 255 | 256 | 17,600 |
2016/07/01 | 265 | 269 | 253 | 266 | 105,400 |
2016/06/30 | 241 | 316 | 241 | 274 | 466,900 |
2016/06/29 | 231 | 241 | 231 | 236 | 2,200 |
2016/06/27 | 227 | 234 | 227 | 234 | 3,200 |
2016/06/24 | 231 | 234 | 231 | 231 | 4,600 |
2016/06/23 | 243 | 243 | 232 | 237 | 4,500 |
2016/06/22 | 243 | 243 | 243 | 243 | 100 |
2016/06/21 | 239 | 239 | 235 | 235 | 300 |
2016/06/20 | 239 | 239 | 239 | 239 | 100 |
2016/06/17 | 237 | 242 | 219 | 237 | 3,000 |
2016/06/16 | 252 | 252 | 232 | 237 | 11,400 |
2016/06/15 | 245 | 252 | 245 | 252 | 4,700 |
2016/06/14 | 245 | 248 | 240 | 245 | 3,900 |
2016/06/13 | 249 | 251 | 246 | 251 | 2,000 |
2016/06/10 | 246 | 253 | 244 | 249 | 3,000 |
2016/06/08 | 241 | 242 | 241 | 241 | 800 |
2016/06/07 | 240 | 241 | 240 | 241 | 900 |
2016/06/06 | 242 | 242 | 241 | 241 | 1,700 |
2016/06/03 | 246 | 246 | 242 | 242 | 300 |
2016/06/02 | 250 | 250 | 242 | 242 | 700 |
2016/06/01 | 246 | 250 | 242 | 246 | 2,900 |
2016/05/31 | 242 | 246 | 242 | 246 | 3,000 |
2016/05/30 | 245 | 245 | 242 | 242 | 3,100 |
2016/05/27 | 240 | 242 | 240 | 241 | 3,700 |
2016/05/26 | 245 | 245 | 241 | 241 | 2,900 |
2016/05/24 | 254 | 254 | 242 | 245 | 7,300 |
2016/05/23 | 246 | 251 | 242 | 251 | 2,400 |
2016/05/20 | 242 | 245 | 240 | 244 | 700 |
2016/05/19 | 242 | 242 | 242 | 242 | 300 |
2016/05/18 | 243 | 247 | 241 | 242 | 1,600 |
2016/05/17 | 243 | 250 | 242 | 247 | 1,300 |
2016/05/16 | 243 | 257 | 243 | 243 | 2,500 |
2016/05/13 | 252 | 252 | 245 | 245 | 6,100 |
2016/05/12 | 247 | 261 | 245 | 250 | 2,500 |
2016/05/11 | 252 | 253 | 248 | 253 | 4,000 |
2016/05/10 | 241 | 250 | 241 | 250 | 4,300 |
2016/05/09 | 243 | 249 | 241 | 249 | 1,200 |
2016/05/06 | 245 | 246 | 244 | 244 | 1,800 |
2016/05/02 | 239 | 246 | 239 | 244 | 2,200 |
2016/04/28 | 258 | 259 | 254 | 254 | 2,000 |
2016/04/27 | 260 | 260 | 258 | 258 | 500 |
2016/04/26 | 259 | 259 | 258 | 258 | 1,300 |
2016/04/25 | 258 | 259 | 254 | 259 | 1,500 |
2016/04/22 | 257 | 260 | 252 | 259 | 2,200 |
2016/04/21 | 260 | 260 | 256 | 259 | 900 |
2016/04/20 | 260 | 260 | 260 | 260 | 100 |
2016/04/19 | 256 | 264 | 256 | 264 | 600 |
2016/04/18 | 259 | 259 | 250 | 251 | 1,700 |
2016/04/15 | 259 | 260 | 259 | 259 | 2,300 |
2016/04/14 | 258 | 268 | 258 | 259 | 3,600 |
2016/04/13 | 253 | 253 | 251 | 251 | 500 |
2016/04/12 | 252 | 252 | 250 | 251 | 1,000 |
2016/04/11 | 244 | 248 | 244 | 247 | 1,000 |
2016/04/08 | 245 | 247 | 243 | 247 | 500 |
2016/04/07 | 245 | 248 | 245 | 246 | 1,400 |
2016/04/06 | 245 | 255 | 237 | 247 | 6,200 |
2016/04/05 | 251 | 251 | 245 | 250 | 1,500 |
2016/04/04 | 255 | 255 | 240 | 251 | 13,200 |
2016/04/01 | 256 | 258 | 255 | 255 | 4,800 |
2016/03/31 | 261 | 261 | 260 | 260 | 2,700 |
2016/03/30 | 262 | 267 | 260 | 260 | 2,000 |
2016/03/29 | 258 | 262 | 258 | 262 | 1,500 |
2016/03/28 | 269 | 269 | 259 | 264 | 7,500 |
2016/03/25 | 256 | 282 | 251 | 262 | 32,500 |
2016/03/24 | 251 | 251 | 251 | 251 | 200 |
2016/03/23 | 253 | 265 | 251 | 254 | 1,800 |
2016/03/22 | 248 | 283 | 248 | 254 | 22,000 |
2016/03/18 | 243 | 248 | 243 | 247 | 500 |
2016/03/17 | 246 | 248 | 242 | 242 | 1,500 |
2016/03/16 | 252 | 252 | 241 | 246 | 1,300 |
2016/03/15 | 250 | 251 | 250 | 251 | 4,000 |
2016/03/14 | 259 | 259 | 247 | 250 | 2,500 |
2016/03/11 | 256 | 256 | 253 | 253 | 900 |
2016/03/10 | 256 | 257 | 251 | 252 | 1,900 |
2016/03/09 | 252 | 252 | 252 | 252 | 200 |
2016/03/08 | 253 | 253 | 249 | 252 | 3,800 |
2016/03/07 | 258 | 258 | 250 | 251 | 2,300 |
2016/03/04 | 250 | 250 | 247 | 247 | 1,500 |
2016/03/03 | 248 | 250 | 248 | 248 | 15,900 |
2016/03/02 | 249 | 249 | 247 | 247 | 4,600 |
2016/03/01 | 247 | 248 | 240 | 248 | 2,600 |
2016/02/29 | 251 | 251 | 249 | 249 | 1,600 |
2016/02/26 | 251 | 251 | 242 | 251 | 1,300 |
2016/02/25 | 245 | 259 | 245 | 251 | 6,800 |
2016/02/24 | 245 | 245 | 245 | 245 | 100 |
2016/02/23 | 246 | 246 | 246 | 246 | 100 |
2016/02/22 | 241 | 249 | 241 | 249 | 2,000 |
2016/02/19 | 240 | 255 | 240 | 255 | 300 |
2016/02/18 | 250 | 250 | 250 | 250 | 100 |
2016/02/17 | 256 | 256 | 240 | 242 | 3,000 |
2016/02/16 | 240 | 248 | 240 | 248 | 1,400 |
2016/02/15 | 225 | 240 | 225 | 240 | 1,900 |
2016/02/12 | 212 | 229 | 209 | 225 | 4,200 |
2016/02/10 | 247 | 247 | 240 | 244 | 2,900 |
2016/02/09 | 255 | 264 | 250 | 250 | 3,400 |
2016/02/08 | 258 | 260 | 258 | 258 | 1,900 |
2016/02/05 | 258 | 258 | 258 | 258 | 3,700 |
2016/02/04 | 255 | 258 | 255 | 258 | 1,900 |
2016/02/03 | 259 | 261 | 259 | 261 | 3,700 |
2016/02/02 | 261 | 261 | 260 | 261 | 1,600 |
2016/02/01 | 268 | 268 | 261 | 261 | 300 |
2016/01/29 | 258 | 260 | 258 | 260 | 1,900 |
2016/01/28 | 258 | 261 | 258 | 258 | 2,700 |
2016/01/27 | 260 | 260 | 260 | 260 | 700 |
2016/01/26 | 259 | 259 | 259 | 259 | 200 |
2016/01/25 | 259 | 259 | 259 | 259 | 100 |
2016/01/22 | 250 | 260 | 250 | 254 | 1,500 |
2016/01/21 | 254 | 256 | 245 | 246 | 11,700 |
2016/01/20 | 254 | 265 | 253 | 255 | 11,300 |
2016/01/19 | 265 | 270 | 261 | 261 | 1,600 |
2016/01/18 | 252 | 264 | 245 | 264 | 8,300 |
2016/01/15 | 262 | 270 | 252 | 268 | 5,700 |
2016/01/14 | 260 | 264 | 248 | 262 | 5,300 |
2016/01/13 | 263 | 267 | 263 | 263 | 1,700 |
2016/01/12 | 267 | 277 | 253 | 256 | 11,500 |
2016/01/08 | 260 | 267 | 259 | 267 | 1,700 |
2016/01/07 | 264 | 264 | 256 | 261 | 4,200 |
2016/01/06 | 270 | 270 | 264 | 265 | 4,300 |
2016/01/05 | 259 | 270 | 255 | 262 | 12,600 |
2016/01/04 | 255 | 257 | 253 | 255 | 2,900 |