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 |
---|---|---|---|---|---|
2021/12/30 | 270 | 271 | 263 | 268 | 3,200 |
2021/12/29 | 268 | 270 | 263 | 270 | 1,500 |
2021/12/28 | 266 | 267 | 260 | 264 | 2,100 |
2021/12/27 | 265 | 265 | 262 | 262 | 200 |
2021/12/24 | 260 | 266 | 260 | 265 | 300 |
2021/12/23 | 264 | 264 | 256 | 263 | 1,200 |
2021/12/22 | 259 | 264 | 259 | 264 | 1,400 |
2021/12/21 | 259 | 259 | 253 | 259 | 700 |
2021/12/20 | 265 | 265 | 259 | 259 | 700 |
2021/12/17 | 273 | 273 | 267 | 269 | 400 |
2021/12/16 | 273 | 273 | 273 | 273 | 5,200 |
2021/12/15 | 271 | 271 | 267 | 271 | 7,900 |
2021/12/14 | 262 | 271 | 262 | 271 | 900 |
2021/12/13 | 260 | 275 | 260 | 266 | 1,300 |
2021/12/10 | 262 | 264 | 261 | 264 | 900 |
2021/12/09 | 262 | 262 | 262 | 262 | 800 |
2021/12/08 | 256 | 263 | 256 | 262 | 900 |
2021/12/07 | 256 | 260 | 254 | 260 | 2,400 |
2021/12/06 | 255 | 256 | 255 | 256 | 22,000 |
2021/12/03 | 250 | 256 | 248 | 255 | 2,800 |
2021/12/02 | 256 | 264 | 251 | 257 | 3,500 |
2021/12/01 | 262 | 263 | 256 | 256 | 13,100 |
2021/11/30 | 261 | 262 | 254 | 262 | 5,200 |
2021/11/29 | 267 | 270 | 261 | 261 | 6,600 |
2021/11/26 | 270 | 273 | 269 | 273 | 400 |
2021/11/25 | 270 | 272 | 270 | 272 | 400 |
2021/11/24 | 270 | 270 | 268 | 269 | 1,600 |
2021/11/22 | 274 | 274 | 273 | 273 | 200 |
2021/11/19 | 271 | 282 | 270 | 275 | 11,400 |
2021/11/18 | 267 | 270 | 267 | 270 | 900 |
2021/11/17 | 267 | 267 | 266 | 266 | 2,300 |
2021/11/16 | 268 | 268 | 268 | 268 | 300 |
2021/11/15 | 269 | 269 | 267 | 268 | 3,200 |
2021/11/12 | 268 | 269 | 267 | 269 | 4,900 |
2021/11/11 | 268 | 269 | 268 | 268 | 2,000 |
2021/11/10 | 268 | 269 | 268 | 269 | 1,900 |
2021/11/09 | 270 | 270 | 269 | 269 | 1,100 |
2021/11/08 | 274 | 274 | 269 | 270 | 11,800 |
2021/11/05 | 270 | 272 | 270 | 272 | 1,000 |
2021/11/04 | 270 | 270 | 270 | 270 | 11,300 |
2021/11/02 | 273 | 274 | 271 | 272 | 1,000 |
2021/11/01 | 274 | 274 | 274 | 274 | 100 |
2021/10/29 | 277 | 277 | 274 | 275 | 1,700 |
2021/10/28 | 278 | 279 | 276 | 278 | 600 |
2021/10/27 | 275 | 275 | 275 | 275 | 200 |
2021/10/26 | 273 | 274 | 273 | 274 | 700 |
2021/10/22 | 275 | 275 | 275 | 275 | 2,000 |
2021/10/21 | 276 | 276 | 276 | 276 | 300 |
2021/10/20 | 275 | 276 | 275 | 276 | 200 |
2021/10/19 | 277 | 277 | 272 | 272 | 300 |
2021/10/18 | 277 | 277 | 277 | 277 | 200 |
2021/10/15 | 276 | 277 | 276 | 277 | 2,400 |
2021/10/14 | 278 | 278 | 273 | 276 | 300 |
2021/10/12 | 274 | 275 | 274 | 275 | 300 |
2021/10/11 | 279 | 279 | 268 | 275 | 2,200 |
2021/10/08 | 272 | 273 | 272 | 273 | 200 |
2021/10/07 | 273 | 273 | 270 | 273 | 1,800 |
2021/10/06 | 268 | 272 | 268 | 271 | 6,400 |
2021/10/05 | 277 | 277 | 276 | 276 | 1,900 |
2021/10/04 | 277 | 277 | 276 | 277 | 400 |
2021/10/01 | 276 | 277 | 275 | 277 | 800 |
2021/09/30 | 275 | 276 | 274 | 275 | 2,200 |
2021/09/29 | 275 | 275 | 275 | 275 | 100 |
2021/09/28 | 275 | 276 | 275 | 275 | 700 |
2021/09/27 | 274 | 274 | 274 | 274 | 100 |
2021/09/24 | 270 | 276 | 270 | 274 | 1,600 |
2021/09/22 | 267 | 277 | 267 | 270 | 4,000 |
2021/09/21 | 275 | 280 | 274 | 274 | 800 |
2021/09/17 | 280 | 280 | 280 | 280 | 100 |
2021/09/16 | 280 | 280 | 278 | 280 | 2,900 |
2021/09/15 | 284 | 285 | 282 | 283 | 4,900 |
2021/09/14 | 282 | 284 | 282 | 284 | 2,000 |
2021/09/13 | 283 | 286 | 283 | 286 | 1,100 |
2021/09/10 | 286 | 289 | 286 | 289 | 2,300 |
2021/09/09 | 287 | 288 | 285 | 286 | 1,500 |
2021/09/08 | 287 | 288 | 287 | 288 | 1,700 |
2021/09/07 | 285 | 287 | 284 | 287 | 3,800 |
2021/09/06 | 279 | 286 | 279 | 282 | 1,300 |
2021/09/03 | 281 | 281 | 275 | 276 | 1,100 |
2021/09/02 | 285 | 285 | 281 | 281 | 200 |
2021/09/01 | 280 | 286 | 280 | 285 | 400 |
2021/08/31 | 278 | 280 | 278 | 280 | 2,400 |
2021/08/30 | 276 | 278 | 276 | 278 | 400 |
2021/08/27 | 273 | 279 | 273 | 279 | 700 |
2021/08/26 | 276 | 277 | 276 | 277 | 300 |
2021/08/25 | 278 | 278 | 276 | 276 | 1,100 |
2021/08/24 | 274 | 278 | 274 | 278 | 1,600 |
2021/08/23 | 272 | 283 | 271 | 274 | 3,400 |
2021/08/20 | 272 | 272 | 271 | 272 | 600 |
2021/08/19 | 281 | 281 | 278 | 278 | 200 |
2021/08/18 | 278 | 278 | 278 | 278 | 8,100 |
2021/08/17 | 278 | 278 | 275 | 275 | 3,200 |
2021/08/16 | 293 | 293 | 278 | 283 | 4,900 |
2021/08/13 | 292 | 292 | 292 | 292 | 1,400 |
2021/08/12 | 295 | 298 | 294 | 296 | 1,200 |
2021/08/11 | 295 | 296 | 295 | 295 | 1,700 |
2021/08/10 | 296 | 296 | 295 | 295 | 500 |
2021/08/06 | 297 | 297 | 297 | 297 | 600 |
2021/08/05 | 297 | 297 | 297 | 297 | 1,300 |
2021/08/04 | 297 | 297 | 297 | 297 | 200 |
2021/08/02 | 297 | 297 | 295 | 297 | 700 |
2021/07/30 | 297 | 298 | 296 | 296 | 10,000 |
2021/07/29 | 295 | 297 | 293 | 297 | 2,000 |
2021/07/28 | 291 | 295 | 287 | 295 | 1,900 |
2021/07/27 | 292 | 296 | 292 | 292 | 600 |
2021/07/26 | 295 | 295 | 295 | 295 | 100 |
2021/07/21 | 297 | 297 | 296 | 296 | 400 |
2021/07/20 | 298 | 298 | 295 | 295 | 300 |
2021/07/19 | 300 | 300 | 300 | 300 | 400 |
2021/07/16 | 299 | 299 | 298 | 298 | 8,300 |
2021/07/15 | 297 | 301 | 297 | 298 | 6,700 |
2021/07/14 | 295 | 300 | 295 | 297 | 1,200 |
2021/07/13 | 295 | 295 | 292 | 292 | 700 |
2021/07/12 | 288 | 294 | 288 | 293 | 1,000 |
2021/07/09 | 290 | 290 | 287 | 288 | 1,600 |
2021/07/08 | 288 | 288 | 286 | 286 | 1,300 |
2021/07/07 | 285 | 290 | 285 | 290 | 1,400 |
2021/07/06 | 292 | 292 | 283 | 285 | 3,600 |
2021/07/05 | 299 | 299 | 283 | 291 | 11,400 |
2021/07/02 | 299 | 299 | 298 | 298 | 200 |
2021/07/01 | 299 | 300 | 297 | 297 | 2,200 |
2021/06/30 | 296 | 302 | 296 | 299 | 4,600 |
2021/06/29 | 297 | 297 | 296 | 296 | 1,900 |
2021/06/28 | 295 | 297 | 295 | 296 | 2,500 |
2021/06/25 | 297 | 299 | 297 | 299 | 1,400 |
2021/06/24 | 300 | 300 | 298 | 298 | 900 |
2021/06/23 | 302 | 302 | 297 | 299 | 3,500 |
2021/06/22 | 298 | 298 | 296 | 296 | 500 |
2021/06/21 | 296 | 298 | 292 | 298 | 1,900 |
2021/06/18 | 299 | 305 | 299 | 300 | 1,000 |
2021/06/17 | 303 | 303 | 301 | 301 | 300 |
2021/06/16 | 297 | 300 | 297 | 300 | 6,600 |
2021/06/15 | 305 | 307 | 296 | 299 | 13,000 |
2021/06/14 | 308 | 308 | 300 | 305 | 2,300 |
2021/06/11 | 302 | 302 | 297 | 300 | 800 |
2021/06/10 | 302 | 302 | 301 | 301 | 1,100 |
2021/06/09 | 301 | 302 | 300 | 302 | 1,100 |
2021/06/08 | 302 | 302 | 295 | 300 | 3,400 |
2021/06/07 | 292 | 304 | 292 | 302 | 5,500 |
2021/06/04 | 292 | 292 | 288 | 290 | 5,800 |
2021/06/03 | 291 | 293 | 291 | 293 | 700 |
2021/06/02 | 297 | 298 | 290 | 294 | 5,100 |
2021/06/01 | 302 | 302 | 297 | 297 | 1,600 |
2021/05/31 | 303 | 304 | 294 | 303 | 12,200 |
2021/05/28 | 294 | 300 | 294 | 298 | 3,900 |
2021/05/27 | 293 | 295 | 292 | 293 | 1,600 |
2021/05/26 | 289 | 296 | 289 | 296 | 4,900 |
2021/05/25 | 286 | 289 | 286 | 289 | 1,100 |
2021/05/24 | 287 | 293 | 286 | 286 | 400 |
2021/05/21 | 290 | 291 | 288 | 290 | 4,200 |
2021/05/20 | 283 | 288 | 283 | 288 | 3,600 |
2021/05/19 | 282 | 288 | 282 | 282 | 500 |
2021/05/17 | 288 | 289 | 283 | 289 | 2,900 |
2021/05/14 | 280 | 289 | 280 | 288 | 3,700 |
2021/05/13 | 275 | 277 | 275 | 275 | 9,900 |
2021/05/12 | 283 | 288 | 275 | 275 | 7,800 |
2021/05/11 | 285 | 287 | 283 | 283 | 700 |
2021/05/10 | 293 | 293 | 286 | 286 | 1,500 |
2021/05/07 | 288 | 291 | 288 | 291 | 2,000 |
2021/05/06 | 288 | 290 | 286 | 288 | 2,800 |
2021/04/30 | 292 | 293 | 288 | 288 | 1,700 |
2021/04/28 | 287 | 294 | 285 | 292 | 3,200 |
2021/04/27 | 285 | 298 | 283 | 289 | 5,300 |
2021/04/26 | 289 | 291 | 287 | 288 | 2,700 |
2021/04/23 | 295 | 297 | 292 | 292 | 700 |
2021/04/22 | 291 | 296 | 291 | 294 | 1,400 |
2021/04/21 | 298 | 298 | 292 | 292 | 3,000 |
2021/04/20 | 306 | 309 | 293 | 302 | 11,100 |
2021/04/19 | 313 | 313 | 306 | 306 | 1,400 |
2021/04/16 | 313 | 313 | 305 | 305 | 4,400 |
2021/04/15 | 298 | 314 | 298 | 305 | 12,900 |
2021/04/14 | 303 | 303 | 296 | 297 | 1,900 |
2021/04/13 | 301 | 307 | 295 | 295 | 4,700 |
2021/04/12 | 296 | 309 | 295 | 309 | 2,900 |
2021/04/09 | 296 | 302 | 294 | 297 | 9,400 |
2021/04/08 | 311 | 311 | 297 | 298 | 17,700 |
2021/04/07 | 315 | 320 | 314 | 314 | 4,800 |
2021/04/06 | 326 | 326 | 312 | 318 | 6,400 |
2021/04/05 | 319 | 325 | 319 | 324 | 7,900 |
2021/04/02 | 319 | 324 | 317 | 319 | 5,600 |
2021/04/01 | 322 | 326 | 321 | 325 | 1,500 |
2021/03/31 | 321 | 330 | 315 | 330 | 8,800 |
2021/03/30 | 318 | 325 | 314 | 321 | 15,900 |
2021/03/29 | 349 | 349 | 316 | 329 | 23,900 |
2021/03/26 | 344 | 352 | 331 | 341 | 19,900 |
2021/03/25 | 337 | 344 | 328 | 336 | 17,000 |
2021/03/24 | 332 | 338 | 326 | 330 | 28,300 |
2021/03/23 | 328 | 395 | 328 | 346 | 379,300 |
2021/03/22 | 320 | 322 | 314 | 320 | 9,600 |
2021/03/19 | 315 | 320 | 312 | 315 | 13,300 |
2021/03/18 | 320 | 322 | 311 | 319 | 54,800 |
2021/03/17 | 343 | 348 | 330 | 330 | 126,600 |
2021/03/16 | 326 | 385 | 316 | 360 | 690,400 |
2021/03/15 | 321 | 323 | 306 | 310 | 50,400 |
2021/03/12 | 357 | 358 | 321 | 321 | 80,400 |
2021/03/11 | 345 | 384 | 322 | 349 | 381,300 |
2021/03/10 | 295 | 357 | 288 | 305 | 506,500 |
2021/03/09 | 278 | 350 | 278 | 281 | 320,700 |
2021/03/08 | 271 | 272 | 269 | 270 | 1,200 |
2021/03/05 | 267 | 268 | 267 | 267 | 2,500 |
2021/03/04 | 267 | 267 | 265 | 267 | 1,500 |
2021/03/03 | 265 | 270 | 265 | 268 | 2,600 |
2021/03/02 | 267 | 267 | 265 | 266 | 1,500 |
2021/03/01 | 265 | 269 | 263 | 266 | 9,200 |
2021/02/26 | 270 | 275 | 269 | 275 | 4,700 |
2021/02/25 | 278 | 278 | 270 | 270 | 2,200 |
2021/02/24 | 279 | 279 | 273 | 273 | 2,500 |
2021/02/22 | 280 | 280 | 271 | 277 | 4,200 |
2021/02/19 | 275 | 281 | 274 | 279 | 3,500 |
2021/02/18 | 274 | 275 | 270 | 275 | 7,500 |
2021/02/17 | 267 | 275 | 267 | 273 | 16,500 |
2021/02/16 | 286 | 287 | 273 | 275 | 7,700 |
2021/02/15 | 286 | 294 | 284 | 286 | 8,100 |
2021/02/12 | 288 | 300 | 282 | 284 | 40,200 |
2021/02/10 | 273 | 345 | 272 | 293 | 241,000 |
2021/02/09 | 270 | 270 | 267 | 267 | 700 |
2021/02/08 | 273 | 273 | 266 | 268 | 1,100 |
2021/02/05 | 270 | 271 | 270 | 271 | 1,500 |
2021/02/04 | 275 | 275 | 270 | 270 | 500 |
2021/02/03 | 270 | 270 | 270 | 270 | 100 |
2021/02/02 | 265 | 270 | 265 | 270 | 1,000 |
2021/02/01 | 265 | 265 | 265 | 265 | 100 |
2021/01/29 | 270 | 272 | 264 | 264 | 2,700 |
2021/01/28 | 269 | 269 | 269 | 269 | 100 |
2021/01/27 | 268 | 270 | 267 | 270 | 700 |
2021/01/26 | 266 | 267 | 266 | 267 | 500 |
2021/01/25 | 267 | 267 | 267 | 267 | 400 |
2021/01/22 | 272 | 272 | 272 | 272 | 100 |
2021/01/21 | 275 | 275 | 275 | 275 | 200 |
2021/01/20 | 269 | 272 | 268 | 272 | 1,500 |
2021/01/19 | 264 | 269 | 264 | 269 | 1,000 |
2021/01/18 | 268 | 269 | 268 | 268 | 2,700 |
2021/01/15 | 265 | 271 | 265 | 268 | 1,200 |
2021/01/14 | 270 | 270 | 264 | 264 | 1,800 |
2021/01/13 | 264 | 267 | 264 | 264 | 500 |
2021/01/12 | 261 | 267 | 261 | 264 | 1,200 |
2021/01/08 | 264 | 266 | 261 | 263 | 1,000 |
2021/01/07 | 266 | 266 | 259 | 262 | 1,600 |
2021/01/06 | 265 | 266 | 263 | 266 | 700 |
2021/01/05 | 263 | 265 | 263 | 263 | 1,100 |
2021/01/04 | 259 | 265 | 259 | 263 | 600 |