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 |
---|---|---|---|---|---|
2019/12/30 | 325 | 328 | 322 | 325 | 3,600 |
2019/12/27 | 324 | 329 | 323 | 325 | 3,200 |
2019/12/26 | 330 | 337 | 323 | 329 | 8,000 |
2019/12/25 | 327 | 330 | 321 | 330 | 8,900 |
2019/12/24 | 317 | 330 | 317 | 327 | 13,700 |
2019/12/23 | 318 | 321 | 316 | 320 | 8,500 |
2019/12/20 | 328 | 328 | 315 | 324 | 11,400 |
2019/12/19 | 320 | 328 | 315 | 328 | 8,900 |
2019/12/18 | 322 | 331 | 313 | 320 | 20,300 |
2019/12/17 | 340 | 343 | 322 | 327 | 37,300 |
2019/12/16 | 355 | 357 | 330 | 337 | 127,100 |
2019/12/13 | 302 | 382 | 302 | 382 | 168,000 |
2019/12/12 | 301 | 302 | 300 | 302 | 800 |
2019/12/11 | 305 | 305 | 300 | 300 | 5,700 |
2019/12/10 | 306 | 306 | 304 | 304 | 1,800 |
2019/12/06 | 306 | 306 | 306 | 306 | 100 |
2019/12/05 | 306 | 306 | 306 | 306 | 1,200 |
2019/12/04 | 305 | 306 | 305 | 306 | 200 |
2019/12/03 | 312 | 312 | 312 | 312 | 400 |
2019/12/02 | 311 | 312 | 311 | 312 | 1,100 |
2019/11/29 | 308 | 314 | 308 | 311 | 1,100 |
2019/11/28 | 309 | 310 | 307 | 308 | 700 |
2019/11/26 | 307 | 309 | 307 | 309 | 300 |
2019/11/25 | 306 | 306 | 306 | 306 | 500 |
2019/11/22 | 307 | 307 | 307 | 307 | 100 |
2019/11/20 | 310 | 311 | 310 | 310 | 300 |
2019/11/19 | 312 | 321 | 307 | 307 | 1,500 |
2019/11/18 | 323 | 324 | 299 | 309 | 9,800 |
2019/11/15 | 322 | 323 | 322 | 323 | 500 |
2019/11/14 | 322 | 322 | 322 | 322 | 200 |
2019/11/13 | 320 | 320 | 320 | 320 | 100 |
2019/11/11 | 320 | 320 | 320 | 320 | 100 |
2019/11/08 | 320 | 320 | 319 | 319 | 300 |
2019/11/07 | 316 | 320 | 313 | 320 | 2,100 |
2019/11/06 | 316 | 316 | 316 | 316 | 200 |
2019/11/05 | 316 | 316 | 316 | 316 | 1,000 |
2019/11/01 | 316 | 316 | 316 | 316 | 400 |
2019/10/31 | 311 | 316 | 311 | 316 | 400 |
2019/10/30 | 312 | 313 | 311 | 311 | 300 |
2019/10/29 | 308 | 311 | 308 | 309 | 1,000 |
2019/10/28 | 318 | 318 | 318 | 318 | 200 |
2019/10/24 | 324 | 324 | 318 | 318 | 400 |
2019/10/23 | 324 | 324 | 324 | 324 | 100 |
2019/10/21 | 326 | 326 | 312 | 314 | 1,200 |
2019/10/18 | 326 | 328 | 319 | 323 | 1,200 |
2019/10/17 | 318 | 318 | 318 | 318 | 1,300 |
2019/10/16 | 317 | 318 | 317 | 318 | 300 |
2019/10/15 | 316 | 317 | 316 | 317 | 900 |
2019/10/11 | 315 | 316 | 315 | 316 | 1,400 |
2019/10/10 | 310 | 315 | 310 | 315 | 800 |
2019/10/09 | 307 | 311 | 307 | 309 | 1,700 |
2019/10/08 | 307 | 307 | 307 | 307 | 1,100 |
2019/10/04 | 306 | 306 | 306 | 306 | 200 |
2019/10/02 | 305 | 305 | 305 | 305 | 100 |
2019/10/01 | 307 | 310 | 306 | 306 | 400 |
2019/09/30 | 307 | 307 | 307 | 307 | 1,800 |
2019/09/27 | 300 | 307 | 300 | 307 | 600 |
2019/09/26 | 300 | 300 | 298 | 300 | 600 |
2019/09/25 | 294 | 294 | 294 | 294 | 1,000 |
2019/09/24 | 296 | 296 | 294 | 294 | 500 |
2019/09/20 | 301 | 301 | 301 | 301 | 100 |
2019/09/19 | 301 | 301 | 301 | 301 | 300 |
2019/09/17 | 296 | 300 | 296 | 300 | 4,100 |
2019/09/13 | 306 | 306 | 304 | 304 | 1,200 |
2019/09/12 | 304 | 310 | 304 | 310 | 900 |
2019/09/11 | 295 | 303 | 295 | 303 | 300 |
2019/09/10 | 296 | 296 | 294 | 294 | 300 |
2019/09/06 | 297 | 300 | 290 | 292 | 700 |
2019/09/05 | 294 | 296 | 292 | 295 | 1,900 |
2019/09/02 | 297 | 300 | 294 | 294 | 300 |
2019/08/30 | 292 | 297 | 290 | 292 | 2,200 |
2019/08/29 | 303 | 303 | 291 | 292 | 600 |
2019/08/28 | 296 | 301 | 296 | 299 | 1,000 |
2019/08/27 | 286 | 291 | 286 | 290 | 600 |
2019/08/26 | 289 | 297 | 289 | 294 | 1,100 |
2019/08/22 | 291 | 292 | 291 | 292 | 400 |
2019/08/21 | 292 | 292 | 291 | 291 | 200 |
2019/08/20 | 295 | 295 | 284 | 292 | 2,600 |
2019/08/19 | 290 | 301 | 290 | 297 | 1,700 |
2019/08/16 | 295 | 295 | 280 | 288 | 6,800 |
2019/08/15 | 290 | 290 | 286 | 287 | 4,600 |
2019/08/14 | 290 | 298 | 290 | 295 | 14,100 |
2019/08/13 | 288 | 295 | 288 | 295 | 3,000 |
2019/08/09 | 338 | 338 | 290 | 296 | 10,200 |
2019/08/07 | 339 | 339 | 339 | 339 | 200 |
2019/08/06 | 325 | 325 | 325 | 325 | 100 |
2019/08/05 | 336 | 336 | 336 | 336 | 1,200 |
2019/08/02 | 336 | 336 | 336 | 336 | 2,800 |
2019/08/01 | 336 | 336 | 336 | 336 | 1,900 |
2019/07/31 | 333 | 336 | 333 | 336 | 4,300 |
2019/07/30 | 333 | 333 | 333 | 333 | 200 |
2019/07/26 | 338 | 338 | 338 | 338 | 100 |
2019/07/25 | 325 | 331 | 325 | 331 | 3,700 |
2019/07/23 | 329 | 332 | 329 | 332 | 700 |
2019/07/22 | 327 | 330 | 327 | 330 | 600 |
2019/07/19 | 328 | 330 | 328 | 330 | 200 |
2019/07/17 | 339 | 339 | 336 | 336 | 200 |
2019/07/16 | 338 | 339 | 331 | 331 | 11,500 |
2019/07/12 | 325 | 344 | 325 | 338 | 5,000 |
2019/07/11 | 335 | 337 | 331 | 333 | 4,300 |
2019/07/10 | 331 | 331 | 330 | 330 | 300 |
2019/07/09 | 327 | 327 | 327 | 327 | 100 |
2019/07/08 | 327 | 327 | 327 | 327 | 1,000 |
2019/07/05 | 329 | 329 | 327 | 327 | 200 |
2019/07/04 | 324 | 325 | 320 | 325 | 7,300 |
2019/07/03 | 328 | 328 | 328 | 328 | 400 |
2019/07/02 | 332 | 332 | 332 | 332 | 1,000 |
2019/07/01 | 332 | 332 | 332 | 332 | 100 |
2019/06/28 | 323 | 323 | 322 | 322 | 600 |
2019/06/27 | 321 | 322 | 321 | 322 | 400 |
2019/06/26 | 316 | 316 | 316 | 316 | 100 |
2019/06/24 | 321 | 321 | 321 | 321 | 100 |
2019/06/20 | 329 | 329 | 329 | 329 | 3,600 |
2019/06/19 | 324 | 330 | 324 | 329 | 1,300 |
2019/06/18 | 325 | 327 | 324 | 324 | 800 |
2019/06/17 | 320 | 323 | 320 | 323 | 200 |
2019/06/14 | 319 | 319 | 319 | 319 | 2,300 |
2019/06/13 | 318 | 319 | 318 | 319 | 1,300 |
2019/06/12 | 317 | 317 | 316 | 316 | 600 |
2019/06/11 | 316 | 317 | 316 | 317 | 700 |
2019/06/10 | 312 | 316 | 312 | 316 | 1,600 |
2019/06/07 | 312 | 312 | 312 | 312 | 200 |
2019/06/06 | 310 | 316 | 310 | 312 | 1,400 |
2019/06/04 | 310 | 310 | 310 | 310 | 1,100 |
2019/06/03 | 318 | 318 | 310 | 315 | 1,600 |
2019/05/31 | 316 | 319 | 313 | 313 | 1,600 |
2019/05/29 | 316 | 316 | 316 | 316 | 100 |
2019/05/28 | 314 | 314 | 313 | 313 | 300 |
2019/05/27 | 313 | 313 | 312 | 312 | 300 |
2019/05/24 | 314 | 315 | 312 | 315 | 13,700 |
2019/05/23 | 322 | 322 | 321 | 321 | 200 |
2019/05/22 | 325 | 325 | 325 | 325 | 5,600 |
2019/05/20 | 325 | 331 | 325 | 331 | 1,200 |
2019/05/17 | 332 | 332 | 326 | 326 | 600 |
2019/05/16 | 323 | 326 | 323 | 325 | 2,800 |
2019/05/15 | 335 | 338 | 321 | 323 | 9,800 |
2019/05/14 | 318 | 320 | 317 | 320 | 900 |
2019/05/13 | 332 | 332 | 324 | 324 | 2,200 |
2019/05/10 | 318 | 332 | 318 | 332 | 3,200 |
2019/05/07 | 315 | 315 | 315 | 315 | 1,200 |
2019/04/26 | 315 | 315 | 315 | 315 | 100 |
2019/04/25 | 318 | 318 | 315 | 315 | 200 |
2019/04/24 | 317 | 317 | 317 | 317 | 300 |
2019/04/23 | 317 | 317 | 317 | 317 | 100 |
2019/04/17 | 321 | 321 | 321 | 321 | 100 |
2019/04/16 | 317 | 317 | 317 | 317 | 100 |
2019/04/15 | 325 | 325 | 325 | 325 | 2,800 |
2019/04/11 | 324 | 325 | 324 | 325 | 300 |
2019/04/10 | 323 | 323 | 323 | 323 | 200 |
2019/04/09 | 322 | 322 | 322 | 322 | 300 |
2019/04/03 | 318 | 318 | 318 | 318 | 100 |
2019/04/02 | 318 | 318 | 318 | 318 | 100 |
2019/04/01 | 324 | 325 | 324 | 324 | 1,600 |
2019/03/29 | 321 | 324 | 321 | 324 | 400 |
2019/03/27 | 320 | 320 | 320 | 320 | 300 |
2019/03/26 | 328 | 328 | 322 | 322 | 600 |
2019/03/22 | 326 | 327 | 326 | 327 | 300 |
2019/03/20 | 327 | 328 | 323 | 323 | 600 |
2019/03/19 | 323 | 325 | 323 | 323 | 2,000 |
2019/03/18 | 317 | 323 | 317 | 323 | 200 |
2019/03/15 | 317 | 317 | 316 | 316 | 500 |
2019/03/14 | 316 | 316 | 316 | 316 | 100 |
2019/03/13 | 314 | 316 | 314 | 316 | 2,400 |
2019/03/12 | 317 | 317 | 314 | 314 | 600 |
2019/03/11 | 318 | 320 | 314 | 316 | 7,400 |
2019/03/08 | 325 | 332 | 314 | 314 | 20,400 |
2019/03/07 | 332 | 332 | 330 | 330 | 800 |
2019/03/06 | 320 | 332 | 320 | 332 | 1,700 |
2019/03/05 | 325 | 325 | 323 | 323 | 1,300 |
2019/03/04 | 321 | 327 | 321 | 325 | 900 |
2019/03/01 | 324 | 324 | 319 | 319 | 1,000 |
2019/02/28 | 329 | 329 | 324 | 324 | 1,400 |
2019/02/27 | 325 | 325 | 325 | 325 | 300 |
2019/02/25 | 318 | 327 | 318 | 327 | 1,700 |
2019/02/21 | 332 | 332 | 324 | 324 | 300 |
2019/02/20 | 324 | 332 | 324 | 325 | 3,100 |
2019/02/19 | 332 | 332 | 324 | 324 | 1,200 |
2019/02/18 | 319 | 331 | 319 | 331 | 500 |
2019/02/15 | 321 | 324 | 320 | 320 | 2,800 |
2019/02/14 | 334 | 334 | 314 | 321 | 5,600 |
2019/02/13 | 325 | 335 | 325 | 335 | 2,400 |
2019/02/12 | 320 | 330 | 320 | 325 | 1,800 |
2019/02/08 | 329 | 330 | 322 | 323 | 800 |
2019/02/07 | 324 | 330 | 324 | 330 | 4,400 |
2019/02/06 | 328 | 334 | 326 | 330 | 7,100 |
2019/02/05 | 327 | 327 | 319 | 326 | 1,500 |
2019/02/04 | 317 | 330 | 317 | 327 | 5,600 |
2019/02/01 | 314 | 319 | 313 | 319 | 2,000 |
2019/01/31 | 323 | 323 | 320 | 320 | 1,500 |
2019/01/30 | 318 | 323 | 318 | 323 | 1,600 |
2019/01/29 | 314 | 316 | 314 | 316 | 200 |
2019/01/28 | 314 | 317 | 311 | 317 | 800 |
2019/01/24 | 309 | 309 | 309 | 309 | 100 |
2019/01/23 | 303 | 309 | 303 | 309 | 2,800 |
2019/01/22 | 317 | 317 | 309 | 309 | 3,900 |
2019/01/21 | 315 | 315 | 314 | 315 | 600 |
2019/01/18 | 311 | 315 | 303 | 315 | 10,600 |
2019/01/16 | 307 | 307 | 307 | 307 | 100 |
2019/01/15 | 305 | 311 | 300 | 300 | 4,300 |
2019/01/11 | 308 | 308 | 299 | 305 | 2,300 |
2019/01/10 | 302 | 308 | 300 | 300 | 1,000 |
2019/01/09 | 305 | 305 | 302 | 303 | 500 |
2019/01/08 | 295 | 305 | 290 | 305 | 2,000 |
2019/01/07 | 306 | 306 | 298 | 298 | 2,400 |
2019/01/04 | 299 | 299 | 298 | 298 | 200 |