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 |
---|---|---|---|---|---|
2018/12/28 | 301 | 301 | 300 | 300 | 1,500 |
2018/12/27 | 284 | 303 | 284 | 303 | 1,200 |
2018/12/26 | 270 | 280 | 268 | 280 | 4,900 |
2018/12/25 | 261 | 285 | 261 | 270 | 4,800 |
2018/12/21 | 295 | 295 | 290 | 293 | 4,800 |
2018/12/20 | 300 | 305 | 296 | 297 | 4,700 |
2018/12/19 | 305 | 307 | 300 | 307 | 14,100 |
2018/12/18 | 313 | 313 | 305 | 305 | 4,000 |
2018/12/17 | 322 | 322 | 318 | 321 | 4,500 |
2018/12/14 | 317 | 324 | 317 | 323 | 4,500 |
2018/12/13 | 319 | 323 | 313 | 317 | 3,200 |
2018/12/12 | 317 | 317 | 317 | 317 | 2,900 |
2018/12/11 | 320 | 320 | 317 | 317 | 800 |
2018/12/10 | 315 | 320 | 315 | 320 | 1,200 |
2018/12/07 | 320 | 323 | 315 | 323 | 6,800 |
2018/12/06 | 328 | 328 | 319 | 319 | 2,100 |
2018/12/05 | 327 | 328 | 327 | 328 | 1,100 |
2018/12/04 | 328 | 328 | 319 | 319 | 1,600 |
2018/12/03 | 322 | 328 | 322 | 328 | 1,400 |
2018/11/30 | 321 | 325 | 321 | 322 | 1,200 |
2018/11/29 | 317 | 320 | 316 | 320 | 1,300 |
2018/11/28 | 318 | 321 | 318 | 318 | 1,800 |
2018/11/27 | 320 | 321 | 320 | 321 | 500 |
2018/11/26 | 317 | 320 | 317 | 320 | 400 |
2018/11/22 | 318 | 320 | 316 | 319 | 2,600 |
2018/11/21 | 316 | 320 | 316 | 320 | 700 |
2018/11/20 | 321 | 321 | 319 | 319 | 400 |
2018/11/19 | 319 | 324 | 319 | 324 | 1,300 |
2018/11/16 | 321 | 324 | 321 | 324 | 2,900 |
2018/11/15 | 320 | 323 | 320 | 321 | 700 |
2018/11/14 | 319 | 325 | 319 | 320 | 1,500 |
2018/11/13 | 316 | 327 | 316 | 327 | 2,500 |
2018/11/12 | 317 | 326 | 317 | 324 | 2,600 |
2018/11/09 | 335 | 335 | 320 | 320 | 5,800 |
2018/11/08 | 336 | 336 | 330 | 334 | 1,300 |
2018/11/07 | 325 | 333 | 324 | 328 | 11,700 |
2018/11/06 | 323 | 326 | 323 | 326 | 3,100 |
2018/11/05 | 319 | 324 | 319 | 323 | 4,500 |
2018/11/02 | 315 | 319 | 314 | 318 | 1,900 |
2018/11/01 | 317 | 320 | 317 | 320 | 400 |
2018/10/31 | 321 | 323 | 316 | 316 | 2,300 |
2018/10/30 | 313 | 320 | 313 | 320 | 2,300 |
2018/10/29 | 316 | 317 | 310 | 314 | 3,700 |
2018/10/26 | 317 | 317 | 308 | 312 | 11,700 |
2018/10/25 | 328 | 329 | 308 | 308 | 18,100 |
2018/10/24 | 329 | 330 | 329 | 330 | 900 |
2018/10/23 | 333 | 333 | 331 | 331 | 1,100 |
2018/10/22 | 330 | 332 | 330 | 331 | 600 |
2018/10/19 | 329 | 330 | 328 | 330 | 600 |
2018/10/18 | 336 | 336 | 330 | 331 | 3,000 |
2018/10/17 | 327 | 332 | 327 | 332 | 1,900 |
2018/10/16 | 329 | 330 | 327 | 329 | 2,500 |
2018/10/15 | 328 | 328 | 326 | 327 | 3,500 |
2018/10/12 | 330 | 330 | 321 | 327 | 4,000 |
2018/10/11 | 323 | 329 | 320 | 329 | 19,500 |
2018/10/10 | 328 | 334 | 327 | 330 | 7,100 |
2018/10/09 | 327 | 357 | 327 | 327 | 33,100 |
2018/10/05 | 332 | 334 | 328 | 328 | 3,400 |
2018/10/04 | 335 | 335 | 329 | 333 | 2,800 |
2018/10/03 | 334 | 335 | 331 | 335 | 2,700 |
2018/10/02 | 335 | 340 | 334 | 337 | 10,400 |
2018/10/01 | 327 | 335 | 327 | 335 | 10,100 |
2018/09/28 | 327 | 330 | 327 | 327 | 6,300 |
2018/09/27 | 327 | 329 | 325 | 326 | 7,200 |
2018/09/26 | 328 | 330 | 325 | 328 | 3,800 |
2018/09/25 | 329 | 330 | 329 | 330 | 2,000 |
2018/09/21 | 329 | 334 | 323 | 329 | 16,800 |
2018/09/20 | 334 | 336 | 329 | 331 | 33,100 |
2018/09/19 | 343 | 347 | 337 | 338 | 19,400 |
2018/09/18 | 343 | 343 | 336 | 340 | 14,600 |
2018/09/14 | 356 | 356 | 337 | 339 | 39,200 |
2018/09/13 | 353 | 368 | 334 | 351 | 187,100 |
2018/09/12 | 336 | 416 | 336 | 361 | 580,800 |
2018/09/11 | 336 | 380 | 331 | 336 | 87,400 |
2018/09/10 | 333 | 344 | 327 | 328 | 6,000 |
2018/09/07 | 332 | 333 | 325 | 332 | 1,800 |
2018/09/06 | 326 | 326 | 326 | 326 | 200 |
2018/09/05 | 326 | 326 | 326 | 326 | 1,300 |
2018/09/04 | 332 | 332 | 324 | 326 | 6,100 |
2018/09/03 | 331 | 331 | 331 | 331 | 100 |
2018/08/31 | 335 | 335 | 335 | 335 | 1,000 |
2018/08/30 | 333 | 335 | 333 | 335 | 200 |
2018/08/29 | 332 | 332 | 331 | 331 | 200 |
2018/08/28 | 332 | 332 | 332 | 332 | 200 |
2018/08/27 | 338 | 338 | 331 | 331 | 800 |
2018/08/24 | 332 | 332 | 332 | 332 | 100 |
2018/08/23 | 330 | 333 | 330 | 332 | 500 |
2018/08/20 | 335 | 335 | 335 | 335 | 100 |
2018/08/17 | 330 | 335 | 330 | 335 | 3,100 |
2018/08/16 | 336 | 336 | 336 | 336 | 2,500 |
2018/08/15 | 335 | 336 | 335 | 336 | 1,300 |
2018/08/14 | 331 | 336 | 331 | 333 | 400 |
2018/08/13 | 331 | 331 | 329 | 329 | 400 |
2018/08/10 | 330 | 333 | 329 | 331 | 4,200 |
2018/08/09 | 348 | 348 | 336 | 340 | 700 |
2018/08/08 | 340 | 348 | 340 | 348 | 800 |
2018/08/06 | 341 | 341 | 340 | 340 | 200 |
2018/08/02 | 340 | 340 | 340 | 340 | 100 |
2018/08/01 | 350 | 350 | 340 | 341 | 500 |
2018/07/31 | 349 | 350 | 349 | 350 | 7,100 |
2018/07/30 | 343 | 349 | 343 | 349 | 1,700 |
2018/07/27 | 335 | 345 | 335 | 343 | 1,300 |
2018/07/26 | 332 | 340 | 332 | 335 | 3,500 |
2018/07/25 | 347 | 347 | 340 | 340 | 600 |
2018/07/24 | 350 | 350 | 350 | 350 | 300 |
2018/07/23 | 331 | 359 | 331 | 346 | 7,800 |
2018/07/20 | 328 | 333 | 328 | 331 | 8,200 |
2018/07/19 | 348 | 348 | 339 | 344 | 900 |
2018/07/18 | 355 | 355 | 344 | 348 | 9,900 |
2018/07/17 | 348 | 359 | 343 | 355 | 10,000 |
2018/07/13 | 342 | 345 | 342 | 342 | 1,300 |
2018/07/12 | 339 | 346 | 339 | 345 | 3,000 |
2018/07/11 | 337 | 339 | 337 | 339 | 200 |
2018/07/10 | 332 | 341 | 332 | 341 | 600 |
2018/07/09 | 331 | 333 | 331 | 333 | 600 |
2018/07/06 | 331 | 337 | 331 | 331 | 1,400 |
2018/07/05 | 331 | 339 | 331 | 331 | 1,600 |
2018/07/04 | 330 | 331 | 330 | 331 | 1,700 |
2018/07/03 | 332 | 336 | 332 | 336 | 2,100 |
2018/07/02 | 346 | 346 | 335 | 337 | 3,800 |
2018/06/29 | 340 | 343 | 340 | 343 | 1,300 |
2018/06/28 | 347 | 347 | 340 | 340 | 300 |
2018/06/27 | 336 | 342 | 336 | 342 | 200 |
2018/06/26 | 335 | 335 | 335 | 335 | 1,200 |
2018/06/25 | 339 | 341 | 339 | 339 | 4,700 |
2018/06/22 | 339 | 340 | 339 | 339 | 1,900 |
2018/06/21 | 339 | 339 | 339 | 339 | 700 |
2018/06/20 | 334 | 339 | 334 | 338 | 1,600 |
2018/06/19 | 340 | 342 | 325 | 332 | 5,800 |
2018/06/18 | 348 | 348 | 340 | 340 | 800 |
2018/06/15 | 350 | 350 | 348 | 348 | 6,500 |
2018/06/14 | 351 | 351 | 349 | 350 | 1,200 |
2018/06/13 | 352 | 353 | 350 | 351 | 2,600 |
2018/06/12 | 349 | 352 | 349 | 352 | 1,000 |
2018/06/11 | 347 | 352 | 347 | 349 | 400 |
2018/06/08 | 350 | 350 | 347 | 347 | 1,300 |
2018/06/07 | 343 | 352 | 343 | 350 | 4,300 |
2018/06/06 | 352 | 352 | 344 | 344 | 6,400 |
2018/06/05 | 352 | 352 | 347 | 347 | 4,000 |
2018/06/04 | 352 | 352 | 352 | 352 | 1,500 |
2018/06/01 | 353 | 353 | 352 | 352 | 600 |
2018/05/31 | 352 | 352 | 352 | 352 | 200 |
2018/05/30 | 353 | 357 | 352 | 352 | 1,600 |
2018/05/29 | 350 | 352 | 350 | 352 | 1,400 |
2018/05/28 | 351 | 351 | 350 | 350 | 1,800 |
2018/05/25 | 351 | 352 | 351 | 351 | 1,400 |
2018/05/24 | 356 | 356 | 353 | 353 | 4,400 |
2018/05/23 | 356 | 362 | 356 | 359 | 5,200 |
2018/05/22 | 355 | 356 | 355 | 356 | 600 |
2018/05/21 | 351 | 355 | 351 | 355 | 900 |
2018/05/18 | 351 | 354 | 351 | 352 | 1,200 |
2018/05/17 | 352 | 352 | 350 | 351 | 2,300 |
2018/05/16 | 352 | 352 | 352 | 352 | 1,300 |
2018/05/15 | 352 | 355 | 352 | 352 | 5,200 |
2018/05/14 | 360 | 360 | 352 | 352 | 1,800 |
2018/05/11 | 351 | 360 | 350 | 360 | 16,100 |
2018/05/10 | 364 | 364 | 360 | 361 | 5,800 |
2018/05/09 | 363 | 367 | 363 | 364 | 1,700 |
2018/05/08 | 362 | 363 | 360 | 363 | 2,500 |
2018/05/07 | 359 | 372 | 359 | 362 | 9,100 |
2018/05/02 | 354 | 355 | 354 | 355 | 1,000 |
2018/05/01 | 354 | 359 | 354 | 354 | 1,900 |
2018/04/27 | 357 | 357 | 352 | 354 | 3,300 |
2018/04/26 | 356 | 357 | 354 | 356 | 1,700 |
2018/04/25 | 354 | 365 | 354 | 355 | 4,400 |
2018/04/24 | 352 | 355 | 351 | 352 | 2,100 |
2018/04/23 | 350 | 350 | 349 | 349 | 800 |
2018/04/20 | 355 | 355 | 345 | 350 | 6,000 |
2018/04/19 | 350 | 355 | 348 | 348 | 900 |
2018/04/18 | 342 | 358 | 342 | 352 | 9,300 |
2018/04/17 | 345 | 351 | 342 | 342 | 3,400 |
2018/04/16 | 351 | 352 | 345 | 345 | 9,600 |
2018/04/13 | 350 | 354 | 346 | 350 | 6,200 |
2018/04/12 | 355 | 356 | 350 | 350 | 4,500 |
2018/04/11 | 369 | 369 | 354 | 354 | 8,500 |
2018/04/10 | 353 | 365 | 353 | 365 | 10,700 |
2018/04/09 | 358 | 358 | 343 | 353 | 11,800 |
2018/04/06 | 361 | 367 | 354 | 364 | 11,500 |
2018/04/05 | 356 | 383 | 356 | 360 | 38,500 |
2018/04/04 | 367 | 368 | 351 | 354 | 12,500 |
2018/04/03 | 375 | 389 | 360 | 360 | 33,100 |
2018/04/02 | 415 | 415 | 378 | 381 | 164,000 |
2018/03/30 | 415 | 415 | 412 | 415 | 52,500 |
2018/03/29 | 332 | 335 | 332 | 335 | 1,900 |
2018/03/28 | 333 | 335 | 333 | 335 | 800 |
2018/03/27 | 335 | 343 | 335 | 341 | 3,900 |
2018/03/26 | 335 | 335 | 331 | 334 | 1,900 |
2018/03/23 | 340 | 341 | 340 | 340 | 2,300 |
2018/03/22 | 342 | 347 | 342 | 346 | 500 |
2018/03/20 | 337 | 347 | 336 | 341 | 1,700 |
2018/03/19 | 345 | 345 | 344 | 344 | 4,400 |
2018/03/16 | 345 | 355 | 345 | 345 | 5,500 |
2018/03/15 | 341 | 344 | 341 | 344 | 2,400 |
2018/03/14 | 340 | 343 | 340 | 340 | 1,700 |
2018/03/13 | 334 | 340 | 334 | 337 | 1,900 |
2018/03/12 | 337 | 340 | 335 | 335 | 11,800 |
2018/03/09 | 334 | 335 | 333 | 333 | 3,200 |
2018/03/08 | 335 | 335 | 326 | 332 | 10,400 |
2018/03/07 | 339 | 340 | 335 | 335 | 1,300 |
2018/03/06 | 333 | 340 | 333 | 335 | 1,400 |
2018/03/05 | 337 | 342 | 331 | 331 | 11,400 |
2018/03/02 | 344 | 345 | 340 | 345 | 3,100 |
2018/03/01 | 353 | 354 | 349 | 351 | 2,400 |
2018/02/28 | 350 | 354 | 348 | 353 | 2,700 |
2018/02/27 | 352 | 355 | 350 | 350 | 2,500 |
2018/02/26 | 357 | 357 | 350 | 352 | 1,500 |
2018/02/23 | 347 | 356 | 339 | 353 | 8,100 |
2018/02/22 | 354 | 354 | 347 | 347 | 1,900 |
2018/02/21 | 340 | 358 | 340 | 349 | 8,900 |
2018/02/20 | 340 | 342 | 338 | 339 | 10,200 |
2018/02/19 | 337 | 339 | 332 | 338 | 11,300 |
2018/02/16 | 330 | 339 | 322 | 332 | 37,100 |
2018/02/15 | 359 | 359 | 331 | 333 | 32,100 |
2018/02/14 | 355 | 365 | 343 | 359 | 14,300 |
2018/02/13 | 399 | 410 | 362 | 371 | 31,600 |
2018/02/09 | 395 | 425 | 353 | 400 | 104,000 |
2018/02/08 | 336 | 416 | 336 | 400 | 308,300 |
2018/02/07 | 347 | 348 | 335 | 336 | 4,500 |
2018/02/06 | 348 | 348 | 321 | 331 | 10,800 |
2018/02/05 | 363 | 366 | 363 | 365 | 8,600 |
2018/02/02 | 379 | 391 | 379 | 379 | 3,000 |
2018/02/01 | 373 | 377 | 366 | 371 | 2,600 |
2018/01/31 | 384 | 387 | 375 | 375 | 11,800 |
2018/01/30 | 390 | 393 | 384 | 384 | 2,800 |
2018/01/29 | 400 | 400 | 386 | 389 | 10,200 |
2018/01/26 | 388 | 403 | 388 | 395 | 17,800 |
2018/01/25 | 384 | 388 | 378 | 388 | 8,900 |
2018/01/24 | 384 | 384 | 375 | 383 | 3,700 |
2018/01/23 | 384 | 384 | 375 | 379 | 1,300 |
2018/01/22 | 386 | 386 | 380 | 382 | 2,800 |
2018/01/19 | 370 | 373 | 370 | 371 | 2,200 |
2018/01/18 | 378 | 380 | 375 | 375 | 1,900 |
2018/01/17 | 375 | 379 | 375 | 378 | 1,700 |
2018/01/16 | 383 | 383 | 373 | 375 | 13,200 |
2018/01/15 | 381 | 385 | 379 | 383 | 14,400 |
2018/01/12 | 368 | 425 | 367 | 379 | 86,200 |
2018/01/11 | 372 | 372 | 365 | 368 | 13,100 |
2018/01/10 | 361 | 377 | 361 | 372 | 27,200 |
2018/01/09 | 357 | 360 | 356 | 357 | 5,400 |
2018/01/05 | 355 | 358 | 354 | 356 | 6,700 |
2018/01/04 | 355 | 358 | 352 | 352 | 3,200 |