日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 262 265 260 260 2,500
2020/12/29 265 272 259 262 2,500
2020/12/28 260 264 260 260 1,800
2020/12/25 260 260 260 260 2,000
2020/12/24 260 264 260 263 6,000
2020/12/23 261 261 261 261 400
2020/12/22 261 265 261 261 1,300
2020/12/21 263 264 261 261 700
2020/12/18 264 264 264 264 300
2020/12/17 265 265 264 264 2,000
2020/12/16 270 270 265 265 6,700
2020/12/15 272 276 271 271 10,100
2020/12/14 272 272 271 271 1,700
2020/12/11 273 273 270 270 600
2020/12/10 276 278 276 278 300
2020/12/09 280 284 260 276 9,000
2020/12/08 283 283 279 280 1,700
2020/12/07 279 284 279 283 1,000
2020/12/04 280 280 278 278 800
2020/12/03 277 280 277 280 800
2020/12/02 279 279 277 277 400
2020/12/01 282 283 276 276 2,100
2020/11/30 282 282 282 282 800
2020/11/27 282 282 281 281 300
2020/11/26 281 281 281 281 200
2020/11/25 281 281 281 281 300
2020/11/24 280 280 280 280 300
2020/11/20 281 281 280 280 400
2020/11/19 280 281 280 281 200
2020/11/17 284 284 283 284 2,900
2020/11/16 281 284 280 284 1,100
2020/11/13 277 281 277 280 2,000
2020/11/12 291 293 291 291 1,800
2020/11/11 299 299 291 291 600
2020/11/10 292 292 292 292 100
2020/11/09 286 287 286 287 200
2020/11/05 294 294 294 294 2,200
2020/11/04 294 294 294 294 100
2020/11/02 290 290 290 290 200
2020/10/30 291 291 290 290 800
2020/10/29 290 290 290 290 100
2020/10/28 293 296 293 296 200
2020/10/26 293 300 288 300 1,500
2020/10/23 291 291 290 290 400
2020/10/21 290 290 290 290 100
2020/10/19 291 296 291 296 600
2020/10/16 290 296 290 296 300
2020/10/15 297 299 297 297 4,000
2020/10/14 295 298 295 297 500
2020/10/13 294 294 294 294 100
2020/10/12 292 292 287 292 400
2020/10/09 292 293 290 292 400
2020/10/08 289 289 284 284 1,200
2020/10/06 289 291 289 289 900
2020/10/05 286 289 286 289 600
2020/10/02 289 289 286 286 900
2020/09/30 286 286 286 286 800
2020/09/29 284 286 284 286 500
2020/09/28 289 289 272 280 2,400
2020/09/25 294 294 294 294 100
2020/09/24 294 295 287 295 400
2020/09/23 293 299 293 294 2,600
2020/09/18 293 294 293 293 1,500
2020/09/17 290 293 290 293 3,100
2020/09/16 290 290 290 290 100
2020/09/15 285 287 285 287 600
2020/09/14 286 292 284 284 800
2020/09/11 281 286 281 286 700
2020/09/10 291 291 280 288 3,900
2020/09/09 290 291 290 291 2,400
2020/09/07 293 293 292 293 2,400
2020/09/04 287 299 274 293 5,500
2020/09/03 289 289 286 289 1,200
2020/09/02 289 289 283 283 300
2020/09/01 288 289 274 283 4,900
2020/08/31 283 299 283 294 7,600
2020/08/28 287 287 283 283 200
2020/08/27 282 283 282 283 300
2020/08/26 283 283 283 283 200
2020/08/25 280 286 280 286 700
2020/08/24 284 284 280 280 300
2020/08/20 289 289 284 284 1,100
2020/08/19 283 284 282 284 800
2020/08/18 278 280 278 280 400
2020/08/17 278 278 278 278 100
2020/08/14 276 280 275 277 2,800
2020/08/13 282 284 282 284 900
2020/08/12 282 282 281 281 200
2020/08/11 294 294 281 289 1,200
2020/08/06 286 286 286 286 1,200
2020/08/05 280 286 280 286 1,000
2020/08/04 280 280 280 280 800
2020/08/03 283 283 280 280 2,000
2020/07/31 284 287 283 283 8,300
2020/07/30 286 286 276 284 500
2020/07/29 288 288 288 288 200
2020/07/28 292 297 288 288 2,000
2020/07/27 290 296 290 296 1,600
2020/07/21 284 295 284 295 400
2020/07/20 290 290 286 286 10,000
2020/07/17 288 291 288 290 1,100
2020/07/16 285 289 285 287 2,100
2020/07/15 282 290 282 285 3,300
2020/07/14 282 282 282 282 100
2020/07/13 283 289 283 285 1,200
2020/07/10 277 282 276 282 800
2020/07/09 280 282 279 281 1,300
2020/07/08 280 281 280 280 900
2020/07/07 281 283 280 280 1,500
2020/07/06 264 279 264 274 1,600
2020/07/03 262 264 262 264 400
2020/07/02 274 274 265 265 2,200
2020/07/01 276 276 276 276 800
2020/06/30 298 298 282 283 2,900
2020/06/29 299 299 292 292 1,000
2020/06/26 300 300 296 297 1,300
2020/06/25 283 284 282 283 1,600
2020/06/24 294 294 286 286 1,200
2020/06/23 286 291 285 291 900
2020/06/22 283 292 283 290 1,300
2020/06/19 298 298 286 290 1,300
2020/06/18 285 286 285 285 800
2020/06/17 301 304 296 296 3,000
2020/06/16 303 307 296 300 16,200
2020/06/15 296 307 296 296 10,700
2020/06/12 288 301 285 296 5,500
2020/06/11 295 297 289 293 2,300
2020/06/10 286 296 286 295 4,000
2020/06/09 289 289 287 287 1,600
2020/06/08 283 289 283 289 2,100
2020/06/05 281 284 281 282 1,200
2020/06/04 293 293 277 280 1,400
2020/06/03 277 285 276 285 2,200
2020/06/02 277 277 275 277 1,600
2020/06/01 273 277 271 277 1,700
2020/05/29 270 273 270 273 1,100
2020/05/28 272 274 257 270 2,900
2020/05/27 270 273 267 271 800
2020/05/26 267 270 265 270 1,600
2020/05/25 263 264 263 263 300
2020/05/22 265 265 260 262 2,500
2020/05/21 273 273 265 265 300
2020/05/19 263 270 260 262 700
2020/05/18 273 273 255 260 5,100
2020/05/15 272 275 272 273 1,700
2020/05/14 274 274 271 272 800
2020/05/13 268 273 268 273 600
2020/05/12 269 271 269 271 900
2020/05/11 265 270 264 266 700
2020/05/08 265 266 265 266 200
2020/05/07 263 265 263 264 1,600
2020/05/01 263 263 263 263 300
2020/04/30 268 276 268 270 2,900
2020/04/28 265 268 265 268 800
2020/04/27 278 279 266 270 3,200
2020/04/24 276 278 270 278 1,300
2020/04/23 262 278 262 271 2,800
2020/04/22 262 263 258 260 1,400
2020/04/21 260 262 260 260 300
2020/04/20 266 266 258 260 1,700
2020/04/17 260 266 260 266 500
2020/04/16 257 257 257 257 300
2020/04/15 267 268 257 257 5,200
2020/04/14 267 267 267 267 600
2020/04/13 267 267 267 267 300
2020/04/10 262 266 261 262 2,500
2020/04/09 268 268 262 262 1,900
2020/04/08 260 260 260 260 400
2020/04/07 249 251 249 249 700
2020/04/06 256 260 248 249 3,900
2020/04/03 243 243 240 240 400
2020/04/02 230 245 230 245 800
2020/04/01 258 262 258 262 2,200
2020/03/31 262 272 262 262 2,900
2020/03/30 247 262 241 262 5,500
2020/03/27 265 265 259 260 2,500
2020/03/26 268 276 262 262 1,100
2020/03/25 296 300 260 268 13,500
2020/03/24 271 271 255 267 1,200
2020/03/23 257 277 257 277 500
2020/03/19 248 260 248 259 2,100
2020/03/18 249 260 244 256 2,900
2020/03/17 245 256 230 256 6,400
2020/03/16 232 248 216 245 9,500
2020/03/13 185 219 185 210 8,200
2020/03/12 226 226 212 219 6,400
2020/03/11 232 233 224 233 1,600
2020/03/10 224 230 208 230 11,900
2020/03/09 251 261 237 240 15,900
2020/03/06 275 275 257 260 6,700
2020/03/05 277 277 275 275 900
2020/03/04 266 270 264 269 1,400
2020/03/03 274 280 269 270 5,800
2020/03/02 251 276 251 269 8,400
2020/02/28 267 267 251 254 9,700
2020/02/27 281 290 271 271 10,500
2020/02/26 285 285 277 278 11,700
2020/02/25 282 288 278 288 17,400
2020/02/21 309 309 300 300 6,700
2020/02/20 300 326 296 302 40,300
2020/02/19 293 296 293 294 7,500
2020/02/18 300 301 291 292 16,800
2020/02/17 308 308 293 300 47,700
2020/02/14 308 362 306 308 313,400
2020/02/13 314 317 294 300 51,400
2020/02/12 319 325 317 317 27,500
2020/02/10 334 334 317 321 48,600
2020/02/07 348 353 328 331 144,900
2020/02/06 322 396 322 396 461,500
2020/02/05 327 334 314 316 20,100
2020/02/04 312 313 311 311 600
2020/02/03 308 312 308 309 1,500
2020/01/31 307 311 307 308 1,700
2020/01/30 322 322 306 306 4,300
2020/01/29 317 322 316 316 2,400
2020/01/28 313 317 311 317 2,000
2020/01/27 317 321 313 313 1,600
2020/01/24 317 321 317 318 500
2020/01/23 318 319 317 319 1,600
2020/01/22 319 323 319 320 1,800
2020/01/21 331 331 319 319 8,400
2020/01/20 321 341 316 323 13,100
2020/01/17 319 319 317 317 1,400
2020/01/16 319 322 314 316 4,600
2020/01/15 314 316 312 312 6,300
2020/01/14 311 322 311 313 2,800
2020/01/10 307 311 303 310 3,800
2020/01/09 308 313 305 306 7,100
2020/01/08 324 327 298 304 14,100
2020/01/07 320 324 318 319 3,200
2020/01/06 317 319 314 315 7,000

このページの先頭へ