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 |
---|---|---|---|---|---|
2023/12/29 | 295 | 299 | 295 | 299 | 3,600 |
2023/12/28 | 297 | 297 | 297 | 297 | 400 |
2023/12/27 | 296 | 297 | 296 | 296 | 8,700 |
2023/12/26 | 295 | 297 | 295 | 295 | 1,600 |
2023/12/25 | 292 | 297 | 292 | 294 | 2,000 |
2023/12/22 | 298 | 298 | 293 | 293 | 2,400 |
2023/12/21 | 300 | 300 | 300 | 300 | 200 |
2023/12/20 | 298 | 301 | 298 | 300 | 2,300 |
2023/12/19 | 298 | 298 | 298 | 298 | 100 |
2023/12/18 | 300 | 301 | 298 | 298 | 5,300 |
2023/12/15 | 297 | 300 | 297 | 300 | 7,400 |
2023/12/14 | 298 | 298 | 297 | 297 | 400 |
2023/12/13 | 300 | 300 | 299 | 299 | 3,200 |
2023/12/12 | 296 | 300 | 296 | 300 | 1,300 |
2023/12/11 | 297 | 298 | 296 | 297 | 1,200 |
2023/12/08 | 297 | 297 | 295 | 295 | 500 |
2023/12/07 | 296 | 299 | 296 | 297 | 800 |
2023/12/06 | 297 | 299 | 297 | 299 | 1,800 |
2023/12/05 | 299 | 299 | 299 | 299 | 1,400 |
2023/12/04 | 299 | 299 | 299 | 299 | 900 |
2023/12/01 | 297 | 300 | 294 | 297 | 6,200 |
2023/11/30 | 298 | 298 | 297 | 297 | 700 |
2023/11/29 | 297 | 300 | 297 | 297 | 500 |
2023/11/28 | 299 | 300 | 299 | 299 | 1,900 |
2023/11/27 | 300 | 301 | 299 | 299 | 2,200 |
2023/11/24 | 300 | 300 | 300 | 300 | 200 |
2023/11/22 | 297 | 300 | 297 | 299 | 2,200 |
2023/11/21 | 299 | 299 | 297 | 298 | 1,200 |
2023/11/20 | 296 | 299 | 296 | 299 | 2,600 |
2023/11/17 | 297 | 300 | 297 | 298 | 2,800 |
2023/11/16 | 299 | 300 | 299 | 300 | 1,900 |
2023/11/15 | 299 | 299 | 297 | 298 | 5,500 |
2023/11/14 | 297 | 299 | 292 | 299 | 6,200 |
2023/11/13 | 293 | 297 | 293 | 297 | 6,300 |
2023/11/10 | 295 | 301 | 293 | 295 | 14,200 |
2023/11/09 | 302 | 309 | 302 | 309 | 3,900 |
2023/11/08 | 304 | 304 | 302 | 302 | 400 |
2023/11/07 | 308 | 308 | 302 | 302 | 6,000 |
2023/11/06 | 302 | 305 | 300 | 305 | 5,500 |
2023/11/02 | 302 | 302 | 297 | 302 | 2,500 |
2023/11/01 | 302 | 302 | 302 | 302 | 900 |
2023/10/31 | 300 | 301 | 300 | 300 | 2,900 |
2023/10/30 | 296 | 300 | 296 | 300 | 1,900 |
2023/10/27 | 297 | 297 | 295 | 296 | 2,600 |
2023/10/26 | 299 | 299 | 297 | 297 | 500 |
2023/10/25 | 303 | 303 | 303 | 303 | 100 |
2023/10/24 | 298 | 302 | 296 | 300 | 1,700 |
2023/10/23 | 300 | 301 | 296 | 301 | 1,600 |
2023/10/20 | 304 | 304 | 304 | 304 | 300 |
2023/10/19 | 299 | 303 | 299 | 303 | 1,200 |
2023/10/18 | 298 | 299 | 297 | 299 | 1,400 |
2023/10/17 | 298 | 300 | 298 | 298 | 400 |
2023/10/16 | 300 | 301 | 298 | 300 | 3,900 |
2023/10/13 | 301 | 301 | 300 | 300 | 500 |
2023/10/12 | 302 | 304 | 299 | 303 | 3,000 |
2023/10/11 | 305 | 305 | 299 | 301 | 4,200 |
2023/10/10 | 299 | 305 | 299 | 300 | 4,100 |
2023/10/06 | 296 | 300 | 294 | 299 | 2,700 |
2023/10/05 | 292 | 300 | 291 | 293 | 4,500 |
2023/10/04 | 300 | 323 | 291 | 291 | 86,700 |
2023/10/03 | 307 | 307 | 290 | 292 | 33,800 |
2023/10/02 | 312 | 314 | 310 | 310 | 2,700 |
2023/09/29 | 315 | 316 | 311 | 311 | 7,300 |
2023/09/28 | 318 | 318 | 315 | 317 | 600 |
2023/09/27 | 318 | 321 | 317 | 318 | 2,300 |
2023/09/26 | 322 | 322 | 317 | 318 | 800 |
2023/09/25 | 318 | 322 | 316 | 322 | 6,100 |
2023/09/22 | 324 | 324 | 318 | 322 | 4,900 |
2023/09/21 | 327 | 327 | 325 | 325 | 500 |
2023/09/20 | 326 | 328 | 326 | 326 | 800 |
2023/09/19 | 329 | 329 | 325 | 325 | 800 |
2023/09/15 | 329 | 329 | 327 | 328 | 4,800 |
2023/09/14 | 328 | 330 | 326 | 329 | 4,400 |
2023/09/13 | 324 | 328 | 324 | 328 | 4,700 |
2023/09/12 | 327 | 327 | 323 | 326 | 2,000 |
2023/09/11 | 328 | 328 | 325 | 328 | 1,800 |
2023/09/08 | 327 | 332 | 326 | 328 | 21,200 |
2023/09/07 | 327 | 330 | 326 | 328 | 3,100 |
2023/09/06 | 326 | 330 | 322 | 328 | 13,500 |
2023/09/05 | 330 | 331 | 330 | 331 | 5,200 |
2023/09/04 | 325 | 337 | 320 | 330 | 12,000 |
2023/09/01 | 322 | 323 | 321 | 322 | 3,500 |
2023/08/31 | 330 | 330 | 314 | 322 | 7,900 |
2023/08/30 | 322 | 337 | 322 | 330 | 5,700 |
2023/08/29 | 323 | 323 | 321 | 322 | 600 |
2023/08/28 | 315 | 323 | 315 | 323 | 5,800 |
2023/08/25 | 316 | 316 | 314 | 315 | 1,600 |
2023/08/24 | 318 | 318 | 317 | 317 | 1,300 |
2023/08/23 | 317 | 319 | 316 | 319 | 4,800 |
2023/08/22 | 321 | 321 | 320 | 320 | 300 |
2023/08/21 | 324 | 324 | 320 | 321 | 1,300 |
2023/08/18 | 318 | 328 | 318 | 324 | 4,900 |
2023/08/17 | 324 | 324 | 318 | 323 | 5,900 |
2023/08/16 | 332 | 333 | 324 | 331 | 23,000 |
2023/08/15 | 316 | 334 | 316 | 327 | 8,300 |
2023/08/14 | 316 | 317 | 315 | 316 | 3,100 |
2023/08/10 | 324 | 325 | 310 | 314 | 24,000 |
2023/08/09 | 335 | 337 | 334 | 334 | 4,400 |
2023/08/08 | 338 | 339 | 333 | 335 | 4,800 |
2023/08/07 | 325 | 338 | 325 | 336 | 12,800 |
2023/08/04 | 320 | 324 | 320 | 324 | 1,200 |
2023/08/03 | 327 | 327 | 320 | 323 | 4,900 |
2023/08/02 | 330 | 331 | 327 | 327 | 4,200 |
2023/08/01 | 335 | 335 | 330 | 330 | 3,700 |
2023/07/31 | 330 | 334 | 328 | 334 | 20,000 |
2023/07/28 | 337 | 339 | 324 | 328 | 12,600 |
2023/07/27 | 341 | 343 | 335 | 337 | 15,900 |
2023/07/26 | 332 | 341 | 332 | 339 | 28,300 |
2023/07/25 | 334 | 336 | 331 | 335 | 11,900 |
2023/07/24 | 324 | 334 | 324 | 334 | 17,300 |
2023/07/21 | 326 | 327 | 325 | 326 | 3,100 |
2023/07/20 | 322 | 327 | 322 | 327 | 12,900 |
2023/07/19 | 320 | 322 | 319 | 322 | 6,400 |
2023/07/18 | 321 | 321 | 319 | 319 | 13,900 |
2023/07/14 | 317 | 321 | 317 | 321 | 5,700 |
2023/07/13 | 320 | 320 | 317 | 320 | 4,200 |
2023/07/12 | 324 | 324 | 319 | 320 | 5,800 |
2023/07/11 | 319 | 324 | 319 | 323 | 6,300 |
2023/07/10 | 316 | 320 | 313 | 319 | 8,200 |
2023/07/07 | 316 | 318 | 315 | 317 | 2,400 |
2023/07/06 | 318 | 320 | 315 | 316 | 7,100 |
2023/07/05 | 329 | 329 | 314 | 318 | 29,600 |
2023/07/04 | 323 | 335 | 317 | 328 | 84,300 |
2023/07/03 | 318 | 322 | 317 | 322 | 21,200 |
2023/06/30 | 318 | 320 | 317 | 317 | 8,800 |
2023/06/29 | 318 | 318 | 314 | 318 | 3,100 |
2023/06/28 | 315 | 315 | 313 | 315 | 1,400 |
2023/06/27 | 318 | 318 | 311 | 314 | 9,600 |
2023/06/26 | 314 | 316 | 313 | 316 | 2,900 |
2023/06/23 | 315 | 316 | 311 | 315 | 15,500 |
2023/06/22 | 318 | 318 | 315 | 316 | 9,000 |
2023/06/21 | 314 | 319 | 314 | 318 | 24,500 |
2023/06/20 | 313 | 320 | 307 | 318 | 50,600 |
2023/06/19 | 309 | 313 | 307 | 313 | 22,500 |
2023/06/16 | 302 | 307 | 301 | 306 | 17,500 |
2023/06/15 | 305 | 305 | 300 | 301 | 17,500 |
2023/06/14 | 307 | 307 | 301 | 305 | 14,100 |
2023/06/13 | 306 | 307 | 303 | 307 | 10,500 |
2023/06/12 | 306 | 306 | 304 | 306 | 4,500 |
2023/06/09 | 305 | 307 | 305 | 305 | 3,400 |
2023/06/08 | 306 | 306 | 304 | 304 | 1,200 |
2023/06/07 | 307 | 307 | 304 | 306 | 8,600 |
2023/06/06 | 305 | 307 | 305 | 307 | 3,400 |
2023/06/05 | 303 | 304 | 303 | 304 | 2,200 |
2023/06/02 | 304 | 305 | 300 | 300 | 12,100 |
2023/06/01 | 307 | 307 | 300 | 306 | 19,500 |
2023/05/31 | 307 | 308 | 305 | 307 | 5,900 |
2023/05/30 | 305 | 307 | 305 | 307 | 4,200 |
2023/05/29 | 304 | 306 | 304 | 305 | 3,800 |
2023/05/26 | 307 | 307 | 303 | 305 | 9,100 |
2023/05/25 | 307 | 307 | 304 | 307 | 3,500 |
2023/05/24 | 306 | 307 | 305 | 307 | 3,300 |
2023/05/23 | 307 | 308 | 304 | 306 | 9,200 |
2023/05/22 | 303 | 307 | 301 | 307 | 10,300 |
2023/05/19 | 303 | 303 | 300 | 303 | 7,200 |
2023/05/18 | 300 | 303 | 297 | 303 | 12,700 |
2023/05/17 | 299 | 304 | 296 | 303 | 17,600 |
2023/05/16 | 300 | 303 | 297 | 301 | 20,300 |
2023/05/15 | 307 | 307 | 295 | 300 | 64,500 |
2023/05/12 | 308 | 315 | 301 | 312 | 75,200 |
2023/05/11 | 308 | 350 | 305 | 307 | 716,500 |
2023/05/10 | 354 | 374 | 301 | 303 | 913,500 |
2023/05/09 | 295 | 298 | 295 | 298 | 1,000 |
2023/05/08 | 292 | 294 | 292 | 293 | 1,000 |
2023/05/02 | 297 | 297 | 289 | 291 | 8,900 |
2023/05/01 | 298 | 298 | 294 | 298 | 3,500 |
2023/04/28 | 297 | 298 | 296 | 297 | 3,600 |
2023/04/27 | 303 | 303 | 290 | 297 | 20,800 |
2023/04/26 | 312 | 314 | 305 | 306 | 23,400 |
2023/04/25 | 316 | 316 | 312 | 313 | 5,900 |
2023/04/24 | 314 | 318 | 314 | 316 | 4,000 |
2023/04/21 | 318 | 319 | 313 | 319 | 7,100 |
2023/04/20 | 311 | 317 | 310 | 317 | 5,000 |
2023/04/19 | 319 | 319 | 307 | 311 | 9,600 |
2023/04/18 | 317 | 318 | 314 | 318 | 3,400 |
2023/04/17 | 314 | 318 | 311 | 315 | 19,700 |
2023/04/14 | 314 | 316 | 306 | 313 | 12,700 |
2023/04/13 | 311 | 316 | 310 | 315 | 26,700 |
2023/04/12 | 310 | 312 | 302 | 311 | 30,400 |
2023/04/11 | 317 | 317 | 306 | 307 | 19,600 |
2023/04/10 | 310 | 317 | 307 | 316 | 18,300 |
2023/04/07 | 304 | 309 | 300 | 309 | 15,900 |
2023/04/06 | 302 | 310 | 296 | 304 | 7,100 |
2023/04/05 | 308 | 308 | 300 | 300 | 7,300 |
2023/04/04 | 300 | 316 | 297 | 308 | 23,900 |
2023/04/03 | 298 | 299 | 293 | 298 | 7,200 |
2023/03/31 | 300 | 303 | 295 | 298 | 11,300 |
2023/03/30 | 294 | 297 | 291 | 295 | 6,900 |
2023/03/29 | 295 | 296 | 290 | 293 | 9,300 |
2023/03/28 | 297 | 299 | 295 | 299 | 6,300 |
2023/03/27 | 292 | 299 | 292 | 298 | 6,700 |
2023/03/24 | 293 | 296 | 291 | 292 | 7,000 |
2023/03/23 | 294 | 295 | 290 | 291 | 8,900 |
2023/03/22 | 302 | 302 | 292 | 293 | 29,000 |
2023/03/20 | 301 | 311 | 292 | 294 | 70,700 |
2023/03/17 | 320 | 368 | 300 | 311 | 584,600 |
2023/03/16 | 289 | 323 | 284 | 288 | 73,200 |
2023/03/15 | 283 | 287 | 282 | 287 | 5,900 |
2023/03/14 | 287 | 287 | 281 | 283 | 4,100 |
2023/03/13 | 290 | 290 | 286 | 289 | 2,900 |
2023/03/10 | 293 | 293 | 290 | 293 | 2,100 |
2023/03/09 | 293 | 293 | 291 | 293 | 4,300 |
2023/03/08 | 287 | 294 | 287 | 293 | 5,600 |
2023/03/07 | 290 | 290 | 289 | 289 | 200 |
2023/03/06 | 290 | 290 | 288 | 288 | 1,600 |
2023/03/03 | 284 | 290 | 283 | 290 | 9,600 |
2023/03/02 | 288 | 288 | 288 | 288 | 600 |
2023/03/01 | 290 | 290 | 289 | 290 | 2,700 |
2023/02/28 | 287 | 292 | 287 | 290 | 2,600 |
2023/02/27 | 290 | 290 | 285 | 287 | 2,200 |
2023/02/24 | 288 | 289 | 286 | 287 | 2,500 |
2023/02/22 | 287 | 290 | 287 | 288 | 700 |
2023/02/21 | 284 | 287 | 284 | 287 | 900 |
2023/02/20 | 286 | 288 | 284 | 288 | 5,900 |
2023/02/17 | 290 | 294 | 288 | 289 | 1,900 |
2023/02/16 | 285 | 294 | 284 | 290 | 7,500 |
2023/02/15 | 290 | 290 | 279 | 285 | 4,200 |
2023/02/14 | 289 | 290 | 286 | 290 | 800 |
2023/02/13 | 291 | 291 | 285 | 288 | 6,300 |
2023/02/10 | 292 | 295 | 282 | 291 | 12,600 |
2023/02/09 | 296 | 300 | 296 | 300 | 27,000 |
2023/02/08 | 296 | 296 | 296 | 296 | 1,000 |
2023/02/07 | 296 | 296 | 292 | 294 | 1,500 |
2023/02/06 | 294 | 295 | 293 | 293 | 4,300 |
2023/02/03 | 290 | 294 | 287 | 294 | 5,500 |
2023/02/02 | 289 | 291 | 289 | 291 | 1,800 |
2023/02/01 | 291 | 291 | 288 | 289 | 1,100 |
2023/01/31 | 289 | 290 | 285 | 290 | 6,900 |
2023/01/30 | 288 | 290 | 288 | 289 | 1,200 |
2023/01/27 | 289 | 289 | 287 | 288 | 600 |
2023/01/26 | 286 | 289 | 286 | 289 | 1,800 |
2023/01/25 | 286 | 287 | 286 | 287 | 2,300 |
2023/01/24 | 284 | 287 | 283 | 287 | 5,100 |
2023/01/23 | 283 | 287 | 283 | 287 | 1,300 |
2023/01/20 | 282 | 283 | 281 | 283 | 1,300 |
2023/01/19 | 285 | 285 | 282 | 285 | 900 |
2023/01/18 | 287 | 287 | 282 | 285 | 1,200 |
2023/01/17 | 285 | 285 | 283 | 285 | 2,000 |
2023/01/16 | 288 | 288 | 285 | 287 | 4,900 |
2023/01/13 | 284 | 288 | 283 | 288 | 1,000 |
2023/01/12 | 286 | 287 | 286 | 287 | 400 |
2023/01/11 | 283 | 286 | 283 | 285 | 2,000 |
2023/01/10 | 281 | 283 | 280 | 282 | 900 |
2023/01/06 | 278 | 280 | 278 | 280 | 400 |
2023/01/05 | 282 | 284 | 278 | 280 | 2,700 |
2023/01/04 | 280 | 286 | 278 | 282 | 4,900 |