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 |
---|---|---|---|---|---|
2022/12/30 | 280 | 282 | 280 | 282 | 2,900 |
2022/12/29 | 280 | 281 | 280 | 280 | 500 |
2022/12/28 | 281 | 281 | 278 | 278 | 900 |
2022/12/27 | 284 | 286 | 280 | 281 | 3,200 |
2022/12/26 | 282 | 283 | 281 | 283 | 400 |
2022/12/23 | 283 | 283 | 270 | 281 | 4,000 |
2022/12/22 | 279 | 287 | 279 | 284 | 3,600 |
2022/12/21 | 277 | 280 | 273 | 278 | 13,000 |
2022/12/20 | 283 | 284 | 274 | 277 | 7,300 |
2022/12/19 | 288 | 288 | 278 | 283 | 13,800 |
2022/12/16 | 291 | 291 | 283 | 290 | 8,800 |
2022/12/15 | 295 | 295 | 290 | 293 | 12,700 |
2022/12/14 | 290 | 297 | 290 | 295 | 15,200 |
2022/12/13 | 293 | 293 | 288 | 289 | 3,600 |
2022/12/12 | 290 | 292 | 286 | 292 | 5,100 |
2022/12/09 | 288 | 289 | 283 | 287 | 5,200 |
2022/12/08 | 285 | 288 | 285 | 287 | 2,700 |
2022/12/07 | 290 | 290 | 282 | 285 | 8,300 |
2022/12/06 | 295 | 295 | 284 | 291 | 17,000 |
2022/12/05 | 300 | 300 | 295 | 299 | 8,400 |
2022/12/02 | 300 | 303 | 290 | 301 | 11,000 |
2022/12/01 | 306 | 309 | 294 | 300 | 49,700 |
2022/11/30 | 317 | 365 | 301 | 306 | 500,700 |
2022/11/29 | 285 | 286 | 285 | 285 | 7,300 |
2022/11/28 | 285 | 285 | 283 | 284 | 1,200 |
2022/11/25 | 284 | 285 | 284 | 285 | 1,100 |
2022/11/24 | 283 | 283 | 281 | 281 | 700 |
2022/11/22 | 282 | 283 | 280 | 283 | 1,200 |
2022/11/21 | 282 | 282 | 281 | 282 | 500 |
2022/11/18 | 283 | 283 | 282 | 282 | 5,900 |
2022/11/17 | 284 | 284 | 283 | 283 | 200 |
2022/11/16 | 284 | 284 | 281 | 284 | 1,900 |
2022/11/15 | 284 | 284 | 282 | 283 | 3,600 |
2022/11/14 | 283 | 284 | 283 | 284 | 500 |
2022/11/11 | 280 | 283 | 278 | 283 | 3,400 |
2022/11/10 | 283 | 283 | 278 | 282 | 1,000 |
2022/11/09 | 282 | 283 | 282 | 283 | 300 |
2022/11/08 | 281 | 282 | 281 | 282 | 200 |
2022/11/07 | 285 | 285 | 280 | 282 | 3,800 |
2022/11/04 | 290 | 290 | 283 | 283 | 2,700 |
2022/11/02 | 290 | 290 | 289 | 290 | 900 |
2022/11/01 | 293 | 294 | 290 | 292 | 4,400 |
2022/10/31 | 287 | 294 | 287 | 293 | 3,800 |
2022/10/28 | 290 | 290 | 285 | 286 | 1,700 |
2022/10/27 | 290 | 290 | 290 | 290 | 200 |
2022/10/26 | 283 | 291 | 283 | 290 | 4,100 |
2022/10/25 | 294 | 294 | 283 | 283 | 15,700 |
2022/10/24 | 294 | 295 | 292 | 294 | 7,500 |
2022/10/21 | 292 | 294 | 290 | 294 | 1,600 |
2022/10/20 | 295 | 295 | 293 | 294 | 10,200 |
2022/10/19 | 289 | 294 | 287 | 293 | 6,500 |
2022/10/18 | 284 | 289 | 282 | 289 | 8,800 |
2022/10/17 | 277 | 282 | 277 | 282 | 2,600 |
2022/10/14 | 278 | 278 | 276 | 277 | 1,700 |
2022/10/13 | 275 | 282 | 275 | 278 | 2,700 |
2022/10/12 | 272 | 276 | 272 | 276 | 1,200 |
2022/10/11 | 277 | 277 | 274 | 274 | 1,400 |
2022/10/07 | 275 | 280 | 275 | 275 | 3,100 |
2022/10/06 | 284 | 287 | 270 | 275 | 10,800 |
2022/10/05 | 281 | 285 | 281 | 284 | 3,400 |
2022/10/04 | 277 | 280 | 276 | 279 | 2,200 |
2022/10/03 | 273 | 276 | 273 | 276 | 400 |
2022/09/30 | 276 | 276 | 274 | 274 | 1,900 |
2022/09/29 | 275 | 285 | 275 | 276 | 8,900 |
2022/09/28 | 276 | 276 | 271 | 274 | 3,200 |
2022/09/27 | 274 | 277 | 272 | 277 | 1,200 |
2022/09/26 | 272 | 275 | 267 | 274 | 14,100 |
2022/09/22 | 281 | 282 | 280 | 280 | 3,000 |
2022/09/21 | 286 | 292 | 282 | 283 | 9,800 |
2022/09/20 | 287 | 294 | 285 | 286 | 9,400 |
2022/09/16 | 289 | 289 | 284 | 285 | 6,800 |
2022/09/15 | 283 | 299 | 281 | 291 | 8,900 |
2022/09/14 | 285 | 285 | 280 | 283 | 9,700 |
2022/09/13 | 289 | 293 | 286 | 292 | 9,700 |
2022/09/12 | 299 | 299 | 288 | 289 | 20,000 |
2022/09/09 | 286 | 300 | 282 | 291 | 38,100 |
2022/09/08 | 292 | 292 | 281 | 281 | 13,700 |
2022/09/07 | 288 | 291 | 285 | 286 | 15,200 |
2022/09/06 | 292 | 294 | 285 | 292 | 45,500 |
2022/09/05 | 284 | 328 | 284 | 298 | 514,900 |
2022/09/02 | 286 | 289 | 278 | 280 | 38,100 |
2022/09/01 | 307 | 308 | 283 | 290 | 124,200 |
2022/08/31 | 327 | 334 | 298 | 299 | 306,000 |
2022/08/30 | 278 | 350 | 277 | 350 | 313,100 |
2022/08/29 | 274 | 274 | 268 | 270 | 5,300 |
2022/08/26 | 275 | 275 | 270 | 273 | 2,100 |
2022/08/25 | 270 | 274 | 270 | 273 | 2,700 |
2022/08/24 | 270 | 270 | 267 | 270 | 600 |
2022/08/23 | 266 | 270 | 266 | 270 | 1,000 |
2022/08/22 | 264 | 268 | 264 | 268 | 1,400 |
2022/08/19 | 268 | 268 | 265 | 265 | 1,100 |
2022/08/18 | 266 | 267 | 266 | 267 | 700 |
2022/08/17 | 268 | 268 | 263 | 264 | 900 |
2022/08/16 | 265 | 265 | 265 | 265 | 300 |
2022/08/15 | 267 | 267 | 267 | 267 | 2,500 |
2022/08/12 | 262 | 267 | 262 | 267 | 2,500 |
2022/08/10 | 262 | 266 | 262 | 266 | 2,100 |
2022/08/09 | 258 | 262 | 257 | 262 | 500 |
2022/08/08 | 262 | 262 | 262 | 262 | 1,500 |
2022/08/05 | 262 | 263 | 262 | 262 | 400 |
2022/08/03 | 262 | 262 | 262 | 262 | 100 |
2022/08/02 | 264 | 266 | 252 | 262 | 9,200 |
2022/08/01 | 265 | 266 | 264 | 266 | 8,000 |
2022/07/29 | 265 | 267 | 264 | 265 | 9,400 |
2022/07/28 | 263 | 264 | 263 | 264 | 1,500 |
2022/07/27 | 262 | 262 | 262 | 262 | 300 |
2022/07/26 | 262 | 264 | 262 | 264 | 1,100 |
2022/07/25 | 263 | 263 | 261 | 261 | 400 |
2022/07/22 | 262 | 263 | 262 | 263 | 200 |
2022/07/21 | 262 | 263 | 262 | 262 | 400 |
2022/07/20 | 262 | 263 | 261 | 263 | 2,700 |
2022/07/19 | 262 | 262 | 262 | 262 | 100 |
2022/07/15 | 264 | 264 | 262 | 262 | 9,300 |
2022/07/14 | 261 | 264 | 261 | 264 | 1,300 |
2022/07/13 | 261 | 261 | 259 | 261 | 400 |
2022/07/12 | 260 | 261 | 260 | 261 | 1,900 |
2022/07/11 | 261 | 262 | 259 | 260 | 2,400 |
2022/07/08 | 258 | 260 | 258 | 259 | 700 |
2022/07/07 | 256 | 258 | 256 | 258 | 700 |
2022/07/06 | 255 | 258 | 255 | 257 | 10,700 |
2022/07/05 | 259 | 260 | 259 | 260 | 400 |
2022/07/04 | 259 | 259 | 259 | 259 | 200 |
2022/07/01 | 261 | 261 | 257 | 257 | 1,500 |
2022/06/30 | 257 | 261 | 257 | 261 | 900 |
2022/06/29 | 256 | 257 | 256 | 257 | 300 |
2022/06/28 | 257 | 259 | 257 | 259 | 700 |
2022/06/27 | 256 | 257 | 256 | 257 | 300 |
2022/06/24 | 254 | 256 | 254 | 255 | 1,100 |
2022/06/23 | 256 | 256 | 256 | 256 | 100 |
2022/06/22 | 257 | 257 | 256 | 256 | 500 |
2022/06/21 | 259 | 259 | 257 | 257 | 200 |
2022/06/20 | 261 | 261 | 256 | 256 | 500 |
2022/06/17 | 261 | 261 | 261 | 261 | 100 |
2022/06/16 | 264 | 264 | 260 | 260 | 12,400 |
2022/06/15 | 262 | 264 | 262 | 264 | 1,500 |
2022/06/14 | 260 | 261 | 260 | 261 | 500 |
2022/06/13 | 260 | 264 | 260 | 261 | 900 |
2022/06/10 | 265 | 265 | 263 | 265 | 1,300 |
2022/06/09 | 266 | 266 | 264 | 266 | 1,200 |
2022/06/08 | 264 | 264 | 262 | 264 | 3,200 |
2022/06/07 | 264 | 265 | 262 | 264 | 2,500 |
2022/06/06 | 259 | 266 | 259 | 266 | 5,300 |
2022/06/03 | 257 | 259 | 256 | 259 | 700 |
2022/06/02 | 257 | 257 | 257 | 257 | 500 |
2022/06/01 | 256 | 256 | 255 | 255 | 200 |
2022/05/31 | 256 | 256 | 256 | 256 | 1,400 |
2022/05/30 | 256 | 256 | 248 | 256 | 4,500 |
2022/05/27 | 254 | 256 | 254 | 256 | 400 |
2022/05/26 | 255 | 256 | 255 | 256 | 200 |
2022/05/25 | 254 | 255 | 254 | 255 | 300 |
2022/05/23 | 252 | 255 | 252 | 255 | 700 |
2022/05/20 | 255 | 256 | 254 | 254 | 400 |
2022/05/19 | 256 | 256 | 256 | 256 | 2,000 |
2022/05/18 | 253 | 256 | 253 | 256 | 1,400 |
2022/05/17 | 255 | 260 | 255 | 260 | 400 |
2022/05/16 | 260 | 262 | 255 | 257 | 4,700 |
2022/05/13 | 254 | 260 | 254 | 260 | 1,000 |
2022/05/12 | 256 | 256 | 256 | 256 | 400 |
2022/05/11 | 257 | 257 | 255 | 256 | 600 |
2022/05/10 | 261 | 263 | 255 | 258 | 3,300 |
2022/05/09 | 260 | 260 | 260 | 260 | 1,400 |
2022/05/06 | 257 | 260 | 257 | 260 | 1,100 |
2022/05/02 | 257 | 257 | 257 | 257 | 100 |
2022/04/28 | 255 | 257 | 255 | 257 | 1,600 |
2022/04/27 | 254 | 255 | 254 | 255 | 600 |
2022/04/26 | 252 | 254 | 252 | 253 | 2,300 |
2022/04/25 | 258 | 258 | 258 | 258 | 100 |
2022/04/22 | 258 | 258 | 257 | 257 | 600 |
2022/04/21 | 260 | 261 | 260 | 261 | 200 |
2022/04/20 | 260 | 260 | 260 | 260 | 500 |
2022/04/19 | 260 | 263 | 259 | 259 | 4,500 |
2022/04/18 | 258 | 258 | 257 | 257 | 200 |
2022/04/15 | 258 | 259 | 258 | 258 | 2,700 |
2022/04/14 | 257 | 258 | 256 | 258 | 500 |
2022/04/13 | 258 | 259 | 256 | 259 | 2,000 |
2022/04/12 | 257 | 257 | 255 | 256 | 1,200 |
2022/04/11 | 258 | 259 | 256 | 259 | 700 |
2022/04/08 | 258 | 260 | 258 | 259 | 500 |
2022/04/07 | 259 | 259 | 257 | 257 | 1,400 |
2022/04/06 | 260 | 263 | 258 | 261 | 3,200 |
2022/04/05 | 257 | 260 | 257 | 260 | 1,000 |
2022/04/04 | 258 | 259 | 257 | 257 | 1,000 |
2022/04/01 | 260 | 260 | 255 | 258 | 2,200 |
2022/03/31 | 260 | 262 | 258 | 260 | 4,000 |
2022/03/30 | 257 | 262 | 256 | 260 | 1,600 |
2022/03/29 | 258 | 262 | 258 | 259 | 3,300 |
2022/03/28 | 261 | 262 | 258 | 258 | 2,700 |
2022/03/25 | 264 | 264 | 257 | 261 | 3,000 |
2022/03/24 | 257 | 263 | 257 | 260 | 2,400 |
2022/03/23 | 258 | 263 | 251 | 263 | 8,900 |
2022/03/22 | 260 | 263 | 256 | 260 | 2,300 |
2022/03/18 | 259 | 265 | 255 | 260 | 9,600 |
2022/03/17 | 268 | 274 | 253 | 263 | 29,200 |
2022/03/16 | 256 | 317 | 256 | 267 | 338,800 |
2022/03/15 | 234 | 240 | 234 | 240 | 1,800 |
2022/03/14 | 238 | 238 | 233 | 234 | 4,200 |
2022/03/10 | 240 | 243 | 240 | 241 | 5,200 |
2022/03/09 | 246 | 249 | 246 | 249 | 300 |
2022/03/08 | 246 | 248 | 242 | 248 | 900 |
2022/03/07 | 250 | 251 | 250 | 251 | 2,300 |
2022/03/04 | 250 | 250 | 250 | 250 | 200 |
2022/03/03 | 242 | 253 | 242 | 251 | 400 |
2022/03/02 | 243 | 244 | 242 | 242 | 700 |
2022/03/01 | 253 | 253 | 250 | 250 | 1,700 |
2022/02/28 | 240 | 255 | 240 | 253 | 5,100 |
2022/02/25 | 232 | 240 | 232 | 240 | 1,000 |
2022/02/24 | 241 | 241 | 233 | 234 | 6,900 |
2022/02/22 | 242 | 243 | 239 | 241 | 1,200 |
2022/02/21 | 247 | 249 | 245 | 245 | 900 |
2022/02/18 | 251 | 252 | 251 | 252 | 1,300 |
2022/02/17 | 257 | 257 | 255 | 255 | 400 |
2022/02/16 | 256 | 262 | 256 | 259 | 4,400 |
2022/02/15 | 261 | 263 | 256 | 260 | 3,300 |
2022/02/14 | 265 | 265 | 260 | 261 | 900 |
2022/02/10 | 266 | 266 | 266 | 266 | 100 |
2022/02/09 | 263 | 266 | 263 | 266 | 400 |
2022/02/08 | 257 | 260 | 257 | 260 | 700 |
2022/02/07 | 263 | 265 | 255 | 258 | 3,400 |
2022/02/04 | 263 | 263 | 263 | 263 | 200 |
2022/02/02 | 265 | 265 | 261 | 261 | 200 |
2022/02/01 | 261 | 261 | 261 | 261 | 100 |
2022/01/31 | 261 | 261 | 261 | 261 | 1,800 |
2022/01/28 | 261 | 261 | 261 | 261 | 100 |
2022/01/25 | 261 | 261 | 261 | 261 | 300 |
2022/01/21 | 261 | 261 | 261 | 261 | 900 |
2022/01/20 | 261 | 261 | 261 | 261 | 100 |
2022/01/19 | 264 | 264 | 260 | 260 | 1,000 |
2022/01/18 | 269 | 269 | 269 | 269 | 3,300 |
2022/01/17 | 269 | 269 | 269 | 269 | 500 |
2022/01/14 | 265 | 266 | 265 | 266 | 300 |
2022/01/13 | 266 | 269 | 266 | 269 | 300 |
2022/01/12 | 265 | 269 | 265 | 269 | 600 |
2022/01/11 | 265 | 265 | 265 | 265 | 100 |
2022/01/07 | 265 | 265 | 265 | 265 | 100 |
2022/01/06 | 263 | 265 | 263 | 265 | 400 |
2022/01/05 | 271 | 271 | 271 | 271 | 1,400 |
2022/01/04 | 270 | 272 | 270 | 271 | 400 |