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 |
---|---|---|---|---|---|
2017/12/29 | 348 | 350 | 348 | 350 | 6,200 |
2017/12/28 | 345 | 347 | 345 | 346 | 1,000 |
2017/12/27 | 342 | 345 | 340 | 342 | 7,300 |
2017/12/26 | 346 | 350 | 346 | 350 | 5,800 |
2017/12/25 | 345 | 350 | 341 | 350 | 6,000 |
2017/12/22 | 353 | 353 | 343 | 351 | 10,400 |
2017/12/21 | 349 | 353 | 349 | 353 | 1,200 |
2017/12/20 | 353 | 355 | 351 | 355 | 5,400 |
2017/12/19 | 350 | 354 | 348 | 354 | 2,800 |
2017/12/18 | 365 | 365 | 346 | 347 | 17,300 |
2017/12/15 | 361 | 361 | 358 | 361 | 7,200 |
2017/12/14 | 358 | 361 | 358 | 361 | 2,300 |
2017/12/13 | 361 | 361 | 359 | 361 | 3,100 |
2017/12/12 | 359 | 359 | 356 | 359 | 1,700 |
2017/12/11 | 356 | 356 | 354 | 354 | 1,500 |
2017/12/08 | 361 | 367 | 351 | 355 | 2,900 |
2017/12/06 | 368 | 368 | 368 | 368 | 200 |
2017/12/05 | 364 | 369 | 363 | 369 | 4,400 |
2017/12/04 | 367 | 367 | 348 | 363 | 8,100 |
2017/12/01 | 358 | 377 | 354 | 369 | 16,300 |
2017/11/30 | 352 | 358 | 352 | 358 | 1,100 |
2017/11/29 | 350 | 352 | 349 | 352 | 1,300 |
2017/11/28 | 356 | 356 | 346 | 354 | 3,000 |
2017/11/27 | 350 | 356 | 350 | 356 | 3,400 |
2017/11/24 | 350 | 350 | 348 | 350 | 1,200 |
2017/11/22 | 346 | 350 | 345 | 350 | 5,900 |
2017/11/21 | 344 | 345 | 344 | 345 | 1,600 |
2017/11/20 | 333 | 340 | 333 | 340 | 2,700 |
2017/11/17 | 336 | 340 | 335 | 335 | 3,400 |
2017/11/16 | 333 | 339 | 331 | 339 | 5,900 |
2017/11/15 | 355 | 355 | 329 | 341 | 25,300 |
2017/11/14 | 353 | 360 | 350 | 355 | 13,200 |
2017/11/13 | 356 | 372 | 352 | 369 | 7,600 |
2017/11/10 | 362 | 362 | 356 | 359 | 4,100 |
2017/11/09 | 363 | 365 | 362 | 362 | 4,800 |
2017/11/07 | 363 | 363 | 362 | 362 | 1,000 |
2017/11/06 | 364 | 364 | 362 | 363 | 900 |
2017/11/02 | 363 | 363 | 362 | 362 | 2,500 |
2017/11/01 | 368 | 368 | 363 | 363 | 3,600 |
2017/10/31 | 363 | 366 | 363 | 363 | 1,700 |
2017/10/30 | 367 | 367 | 363 | 363 | 500 |
2017/10/27 | 365 | 367 | 365 | 365 | 2,200 |
2017/10/26 | 371 | 371 | 362 | 363 | 6,400 |
2017/10/25 | 357 | 373 | 355 | 373 | 29,400 |
2017/10/24 | 352 | 353 | 348 | 353 | 9,600 |
2017/10/23 | 355 | 355 | 351 | 352 | 4,900 |
2017/10/20 | 352 | 358 | 352 | 352 | 2,100 |
2017/10/19 | 355 | 359 | 352 | 352 | 3,200 |
2017/10/18 | 366 | 366 | 354 | 363 | 6,300 |
2017/10/17 | 365 | 365 | 359 | 359 | 7,800 |
2017/10/16 | 360 | 372 | 360 | 365 | 6,100 |
2017/10/13 | 363 | 367 | 360 | 360 | 3,900 |
2017/10/12 | 363 | 368 | 360 | 364 | 8,300 |
2017/10/11 | 372 | 372 | 367 | 367 | 1,400 |
2017/10/10 | 371 | 372 | 366 | 372 | 3,000 |
2017/10/06 | 375 | 386 | 356 | 365 | 25,400 |
2017/10/05 | 360 | 372 | 360 | 372 | 7,700 |
2017/10/04 | 358 | 360 | 355 | 359 | 5,100 |
2017/10/03 | 355 | 360 | 353 | 358 | 5,700 |
2017/10/02 | 349 | 350 | 349 | 350 | 1,700 |
2017/09/29 | 346 | 350 | 346 | 348 | 7,300 |
2017/09/28 | 347 | 349 | 345 | 345 | 6,000 |
2017/09/27 | 349 | 354 | 343 | 347 | 10,500 |
2017/09/26 | 360 | 360 | 355 | 355 | 1,100 |
2017/09/25 | 352 | 360 | 352 | 360 | 500 |
2017/09/22 | 360 | 360 | 355 | 355 | 2,500 |
2017/09/21 | 362 | 362 | 360 | 360 | 4,500 |
2017/09/20 | 358 | 359 | 358 | 359 | 2,400 |
2017/09/19 | 362 | 362 | 358 | 358 | 2,900 |
2017/09/15 | 346 | 353 | 346 | 350 | 5,400 |
2017/09/14 | 355 | 356 | 346 | 346 | 3,600 |
2017/09/13 | 365 | 365 | 351 | 353 | 8,000 |
2017/09/12 | 358 | 360 | 358 | 360 | 1,200 |
2017/09/11 | 366 | 366 | 356 | 362 | 4,300 |
2017/09/08 | 355 | 365 | 353 | 365 | 1,500 |
2017/09/07 | 358 | 360 | 353 | 359 | 1,500 |
2017/09/06 | 356 | 358 | 347 | 358 | 4,700 |
2017/09/05 | 355 | 358 | 344 | 358 | 15,400 |
2017/09/04 | 362 | 364 | 354 | 355 | 19,200 |
2017/09/01 | 355 | 357 | 349 | 357 | 3,400 |
2017/08/31 | 342 | 355 | 342 | 349 | 3,100 |
2017/08/30 | 340 | 342 | 339 | 342 | 1,400 |
2017/08/29 | 335 | 340 | 335 | 339 | 1,800 |
2017/08/28 | 337 | 339 | 335 | 339 | 1,500 |
2017/08/25 | 336 | 342 | 333 | 333 | 2,400 |
2017/08/24 | 338 | 338 | 338 | 338 | 800 |
2017/08/23 | 335 | 338 | 333 | 338 | 600 |
2017/08/22 | 336 | 336 | 329 | 333 | 4,100 |
2017/08/21 | 340 | 343 | 340 | 340 | 2,000 |
2017/08/18 | 348 | 354 | 340 | 340 | 19,000 |
2017/08/17 | 340 | 346 | 339 | 341 | 3,200 |
2017/08/16 | 335 | 388 | 335 | 338 | 34,300 |
2017/08/15 | 330 | 337 | 330 | 332 | 2,600 |
2017/08/14 | 330 | 334 | 327 | 330 | 10,900 |
2017/08/10 | 339 | 339 | 332 | 332 | 3,100 |
2017/08/09 | 344 | 344 | 333 | 337 | 12,200 |
2017/08/08 | 347 | 348 | 338 | 344 | 15,100 |
2017/08/07 | 350 | 350 | 338 | 349 | 6,100 |
2017/08/04 | 352 | 352 | 349 | 349 | 700 |
2017/08/03 | 344 | 354 | 344 | 354 | 5,000 |
2017/08/02 | 343 | 352 | 341 | 350 | 2,100 |
2017/08/01 | 366 | 366 | 338 | 353 | 12,800 |
2017/07/31 | 372 | 372 | 364 | 364 | 13,200 |
2017/07/28 | 391 | 391 | 366 | 372 | 14,900 |
2017/07/27 | 375 | 398 | 373 | 383 | 19,500 |
2017/07/26 | 375 | 376 | 375 | 375 | 5,300 |
2017/07/25 | 388 | 388 | 375 | 375 | 7,300 |
2017/07/24 | 370 | 372 | 365 | 372 | 3,000 |
2017/07/21 | 381 | 381 | 373 | 378 | 14,100 |
2017/07/20 | 389 | 389 | 381 | 381 | 12,500 |
2017/07/19 | 379 | 388 | 375 | 381 | 14,400 |
2017/07/18 | 379 | 381 | 372 | 375 | 16,300 |
2017/07/14 | 391 | 394 | 371 | 371 | 49,800 |
2017/07/13 | 403 | 409 | 390 | 397 | 136,100 |
2017/07/12 | 363 | 384 | 355 | 380 | 50,200 |
2017/07/11 | 359 | 365 | 355 | 362 | 30,600 |
2017/07/10 | 349 | 363 | 349 | 363 | 37,400 |
2017/07/07 | 355 | 355 | 343 | 354 | 26,100 |
2017/07/06 | 342 | 357 | 335 | 349 | 59,900 |
2017/07/05 | 331 | 359 | 331 | 350 | 108,400 |
2017/07/04 | 330 | 340 | 328 | 330 | 24,200 |
2017/07/03 | 326 | 332 | 324 | 329 | 6,500 |
2017/06/30 | 323 | 324 | 322 | 323 | 3,400 |
2017/06/29 | 322 | 327 | 322 | 323 | 6,800 |
2017/06/28 | 328 | 329 | 322 | 325 | 8,900 |
2017/06/27 | 323 | 331 | 323 | 328 | 11,300 |
2017/06/26 | 320 | 324 | 320 | 323 | 4,700 |
2017/06/23 | 326 | 330 | 321 | 321 | 14,800 |
2017/06/22 | 327 | 327 | 319 | 324 | 9,500 |
2017/06/21 | 322 | 326 | 321 | 326 | 15,700 |
2017/06/20 | 325 | 334 | 325 | 329 | 15,300 |
2017/06/19 | 330 | 336 | 316 | 326 | 34,400 |
2017/06/16 | 329 | 350 | 326 | 330 | 57,200 |
2017/06/15 | 349 | 351 | 320 | 324 | 74,700 |
2017/06/14 | 375 | 375 | 340 | 341 | 250,200 |
2017/06/13 | 329 | 391 | 329 | 391 | 263,400 |
2017/06/12 | 313 | 313 | 311 | 311 | 700 |
2017/06/09 | 312 | 312 | 310 | 310 | 1,000 |
2017/06/08 | 312 | 312 | 312 | 312 | 200 |
2017/06/07 | 313 | 313 | 312 | 312 | 200 |
2017/06/06 | 314 | 314 | 314 | 314 | 1,100 |
2017/06/05 | 317 | 317 | 310 | 314 | 1,200 |
2017/06/02 | 306 | 309 | 306 | 309 | 400 |
2017/06/01 | 315 | 315 | 308 | 308 | 1,700 |
2017/05/31 | 313 | 315 | 309 | 315 | 4,200 |
2017/05/30 | 309 | 309 | 308 | 308 | 1,200 |
2017/05/29 | 309 | 310 | 308 | 308 | 1,600 |
2017/05/26 | 309 | 309 | 309 | 309 | 600 |
2017/05/25 | 316 | 318 | 308 | 313 | 11,400 |
2017/05/24 | 307 | 312 | 307 | 312 | 1,700 |
2017/05/23 | 300 | 308 | 300 | 304 | 2,300 |
2017/05/22 | 305 | 313 | 305 | 306 | 900 |
2017/05/19 | 310 | 310 | 301 | 305 | 3,900 |
2017/05/18 | 318 | 318 | 313 | 313 | 1,600 |
2017/05/17 | 325 | 325 | 317 | 325 | 6,800 |
2017/05/16 | 316 | 338 | 305 | 328 | 46,700 |
2017/05/15 | 301 | 317 | 298 | 317 | 49,800 |
2017/05/12 | 298 | 298 | 295 | 295 | 400 |
2017/05/11 | 294 | 296 | 294 | 295 | 600 |
2017/05/10 | 291 | 295 | 291 | 295 | 400 |
2017/05/09 | 296 | 298 | 292 | 292 | 2,600 |
2017/05/08 | 282 | 305 | 282 | 295 | 18,700 |
2017/05/02 | 281 | 281 | 280 | 280 | 300 |
2017/05/01 | 281 | 281 | 280 | 280 | 600 |
2017/04/28 | 282 | 283 | 281 | 281 | 2,500 |
2017/04/27 | 284 | 284 | 279 | 282 | 3,600 |
2017/04/26 | 281 | 286 | 281 | 285 | 2,900 |
2017/04/25 | 278 | 279 | 278 | 279 | 600 |
2017/04/24 | 278 | 279 | 278 | 278 | 1,900 |
2017/04/21 | 278 | 278 | 274 | 277 | 2,300 |
2017/04/20 | 273 | 278 | 273 | 278 | 1,800 |
2017/04/19 | 280 | 280 | 272 | 277 | 2,400 |
2017/04/18 | 277 | 278 | 276 | 276 | 2,200 |
2017/04/17 | 275 | 278 | 272 | 275 | 3,100 |
2017/04/14 | 276 | 278 | 272 | 275 | 6,700 |
2017/04/13 | 272 | 280 | 264 | 275 | 9,700 |
2017/04/12 | 285 | 286 | 273 | 273 | 25,300 |
2017/04/11 | 284 | 349 | 284 | 285 | 273,600 |
2017/04/10 | 276 | 277 | 270 | 276 | 1,900 |
2017/04/07 | 280 | 280 | 275 | 275 | 1,600 |
2017/04/06 | 281 | 285 | 281 | 285 | 300 |
2017/04/05 | 286 | 286 | 278 | 285 | 2,100 |
2017/04/04 | 295 | 295 | 286 | 286 | 1,800 |
2017/04/03 | 283 | 297 | 283 | 297 | 2,500 |
2017/03/31 | 290 | 290 | 282 | 288 | 3,800 |
2017/03/30 | 279 | 337 | 279 | 290 | 45,200 |
2017/03/29 | 279 | 279 | 274 | 275 | 1,500 |
2017/03/28 | 280 | 284 | 274 | 284 | 2,100 |
2017/03/27 | 287 | 287 | 261 | 278 | 7,700 |
2017/03/24 | 288 | 290 | 287 | 287 | 6,500 |
2017/03/23 | 299 | 299 | 287 | 294 | 6,400 |
2017/03/22 | 302 | 302 | 302 | 302 | 100 |
2017/03/21 | 299 | 302 | 297 | 302 | 1,900 |
2017/03/17 | 301 | 304 | 291 | 298 | 5,700 |
2017/03/16 | 311 | 311 | 309 | 309 | 700 |
2017/03/15 | 314 | 314 | 306 | 306 | 5,900 |
2017/03/14 | 317 | 317 | 310 | 315 | 3,100 |
2017/03/13 | 310 | 310 | 310 | 310 | 1,900 |
2017/03/10 | 310 | 313 | 306 | 313 | 2,000 |
2017/03/09 | 309 | 312 | 306 | 312 | 800 |
2017/03/08 | 310 | 320 | 306 | 313 | 18,900 |
2017/03/07 | 300 | 305 | 299 | 305 | 4,600 |
2017/03/06 | 303 | 304 | 301 | 301 | 4,800 |
2017/03/03 | 305 | 306 | 300 | 302 | 2,300 |
2017/03/02 | 310 | 310 | 310 | 310 | 100 |
2017/03/01 | 305 | 305 | 301 | 305 | 4,100 |
2017/02/28 | 310 | 310 | 305 | 307 | 2,600 |
2017/02/27 | 309 | 312 | 307 | 312 | 2,500 |
2017/02/24 | 305 | 320 | 305 | 313 | 6,700 |
2017/02/23 | 302 | 311 | 302 | 306 | 3,000 |
2017/02/22 | 310 | 310 | 302 | 305 | 6,500 |
2017/02/21 | 302 | 310 | 302 | 309 | 1,500 |
2017/02/20 | 310 | 310 | 299 | 306 | 3,700 |
2017/02/17 | 316 | 316 | 310 | 310 | 2,800 |
2017/02/16 | 318 | 318 | 309 | 317 | 9,500 |
2017/02/15 | 308 | 321 | 308 | 312 | 9,100 |
2017/02/14 | 307 | 309 | 306 | 306 | 3,100 |
2017/02/13 | 308 | 312 | 307 | 307 | 3,000 |
2017/02/10 | 312 | 316 | 308 | 308 | 10,000 |
2017/02/09 | 325 | 325 | 314 | 316 | 14,000 |
2017/02/08 | 306 | 325 | 305 | 324 | 25,500 |
2017/02/07 | 321 | 333 | 308 | 309 | 47,400 |
2017/02/06 | 308 | 340 | 303 | 317 | 131,000 |
2017/02/03 | 297 | 335 | 289 | 300 | 108,300 |
2017/02/02 | 294 | 314 | 287 | 289 | 25,000 |
2017/02/01 | 289 | 334 | 288 | 294 | 73,700 |
2017/01/31 | 297 | 300 | 296 | 297 | 3,100 |
2017/01/30 | 300 | 300 | 296 | 296 | 500 |
2017/01/27 | 296 | 296 | 294 | 294 | 1,300 |
2017/01/26 | 293 | 299 | 290 | 296 | 3,500 |
2017/01/25 | 292 | 309 | 282 | 299 | 27,000 |
2017/01/24 | 289 | 292 | 288 | 288 | 2,800 |
2017/01/20 | 285 | 285 | 285 | 285 | 100 |
2017/01/19 | 289 | 289 | 283 | 283 | 500 |
2017/01/18 | 279 | 283 | 279 | 283 | 1,600 |
2017/01/17 | 282 | 285 | 279 | 285 | 500 |
2017/01/16 | 287 | 287 | 282 | 282 | 5,100 |
2017/01/13 | 285 | 287 | 285 | 286 | 3,100 |
2017/01/12 | 281 | 284 | 281 | 284 | 2,300 |
2017/01/11 | 290 | 290 | 281 | 282 | 9,000 |
2017/01/10 | 283 | 283 | 277 | 283 | 4,900 |
2017/01/06 | 278 | 283 | 278 | 283 | 3,200 |
2017/01/05 | 276 | 276 | 274 | 275 | 1,000 |
2017/01/04 | 271 | 274 | 271 | 274 | 1,600 |