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 |
|---|---|---|---|---|---|
| 2024/12/30 | 402 | 410 | 396 | 400 | 22,500 |
| 2024/12/27 | 399 | 410 | 398 | 407 | 21,300 |
| 2024/12/26 | 403 | 409 | 399 | 399 | 31,100 |
| 2024/12/25 | 406 | 413 | 400 | 403 | 22,300 |
| 2024/12/24 | 408 | 413 | 399 | 404 | 37,600 |
| 2024/12/23 | 405 | 415 | 398 | 407 | 44,500 |
| 2024/12/20 | 406 | 416 | 405 | 405 | 32,100 |
| 2024/12/19 | 417 | 419 | 407 | 414 | 32,100 |
| 2024/12/18 | 428 | 430 | 415 | 420 | 53,400 |
| 2024/12/17 | 432 | 434 | 425 | 432 | 35,500 |
| 2024/12/16 | 432 | 442 | 427 | 432 | 39,000 |
| 2024/12/13 | 425 | 443 | 424 | 433 | 54,000 |
| 2024/12/12 | 441 | 443 | 425 | 425 | 50,800 |
| 2024/12/11 | 443 | 453 | 438 | 441 | 81,500 |
| 2024/12/10 | 450 | 478 | 437 | 444 | 193,100 |
| 2024/12/09 | 453 | 455 | 444 | 448 | 55,500 |
| 2024/12/06 | 460 | 468 | 452 | 455 | 86,300 |
| 2024/12/05 | 465 | 466 | 451 | 452 | 122,900 |
| 2024/12/04 | 453 | 508 | 450 | 464 | 768,000 |
| 2024/12/03 | 460 | 467 | 446 | 450 | 105,800 |
| 2024/12/02 | 499 | 525 | 461 | 462 | 394,600 |
| 2024/11/29 | 461 | 538 | 461 | 508 | 1,357,900 |
| 2024/11/28 | 444 | 460 | 436 | 458 | 102,300 |
| 2024/11/27 | 452 | 462 | 444 | 446 | 72,200 |
| 2024/11/26 | 453 | 458 | 447 | 449 | 39,500 |
| 2024/11/25 | 455 | 471 | 449 | 453 | 92,800 |
| 2024/11/22 | 440 | 474 | 440 | 455 | 240,400 |
| 2024/11/21 | 446 | 448 | 438 | 441 | 85,600 |
| 2024/11/20 | 451 | 474 | 445 | 446 | 199,500 |
| 2024/11/19 | 449 | 475 | 449 | 454 | 182,100 |
| 2024/11/18 | 473 | 504 | 444 | 454 | 451,200 |
| 2024/11/15 | 516 | 595 | 462 | 473 | 947,500 |
| 2024/11/14 | 445 | 504 | 436 | 504 | 480,100 |
| 2024/11/13 | 466 | 490 | 424 | 424 | 266,000 |
| 2024/11/12 | 490 | 517 | 481 | 506 | 167,900 |
| 2024/11/11 | 491 | 505 | 483 | 485 | 109,800 |
| 2024/11/08 | 515 | 515 | 491 | 492 | 137,700 |
| 2024/11/07 | 536 | 545 | 515 | 515 | 190,300 |
| 2024/11/06 | 568 | 586 | 520 | 520 | 440,500 |
| 2024/11/05 | 555 | 629 | 512 | 554 | 1,096,700 |
| 2024/11/01 | 581 | 611 | 550 | 561 | 162,700 |
| 2024/10/31 | 582 | 653 | 580 | 593 | 858,200 |
| 2024/10/30 | 610 | 699 | 593 | 600 | 1,384,600 |
| 2024/10/29 | 649 | 679 | 602 | 625 | 2,001,700 |
| 2024/10/28 | 496 | 579 | 484 | 579 | 1,043,300 |
| 2024/10/25 | 544 | 565 | 499 | 499 | 305,800 |
| 2024/10/24 | 590 | 609 | 526 | 550 | 636,300 |
| 2024/10/23 | 648 | 690 | 567 | 582 | 984,100 |
| 2024/10/22 | 690 | 800 | 653 | 658 | 2,632,600 |
| 2024/10/21 | 687 | 850 | 670 | 720 | 3,969,800 |
| 2024/10/18 | 682 | 702 | 640 | 702 | 2,781,000 |
| 2024/10/17 | 480 | 602 | 463 | 602 | 3,563,200 |
| 2024/10/16 | 462 | 540 | 462 | 502 | 2,174,700 |
| 2024/10/15 | 500 | 589 | 458 | 460 | 1,650,200 |
| 2024/10/11 | 592 | 639 | 499 | 503 | 1,719,800 |
| 2024/10/10 | 622 | 622 | 622 | 622 | 13,200 |
| 2024/10/09 | 772 | 772 | 772 | 772 | 22,400 |
| 2024/10/08 | 892 | 922 | 797 | 922 | 580,400 |
| 2024/10/07 | 747 | 772 | 735 | 772 | 135,900 |
| 2024/10/04 | 672 | 672 | 645 | 672 | 270,700 |
| 2024/10/03 | 530 | 572 | 530 | 572 | 540,200 |
| 2024/10/02 | 435 | 492 | 420 | 492 | 3,854,300 |
| 2024/10/01 | 324 | 412 | 316 | 412 | 970,000 |
| 2024/09/30 | 302 | 381 | 301 | 332 | 1,389,100 |
| 2024/09/27 | 305 | 305 | 296 | 301 | 5,400 |
| 2024/09/26 | 305 | 307 | 305 | 305 | 3,400 |
| 2024/09/25 | 304 | 304 | 303 | 304 | 1,800 |
| 2024/09/24 | 304 | 306 | 303 | 303 | 2,900 |
| 2024/09/20 | 301 | 304 | 300 | 304 | 3,600 |
| 2024/09/19 | 314 | 315 | 301 | 301 | 46,000 |
| 2024/09/18 | 298 | 298 | 295 | 298 | 1,500 |
| 2024/09/17 | 297 | 298 | 297 | 298 | 2,300 |
| 2024/09/13 | 298 | 298 | 297 | 297 | 500 |
| 2024/09/12 | 300 | 300 | 298 | 298 | 1,000 |
| 2024/09/11 | 301 | 304 | 298 | 299 | 2,300 |
| 2024/09/10 | 300 | 300 | 300 | 300 | 300 |
| 2024/09/09 | 294 | 299 | 283 | 298 | 16,000 |
| 2024/09/06 | 306 | 309 | 296 | 300 | 5,800 |
| 2024/09/05 | 302 | 303 | 298 | 303 | 3,300 |
| 2024/09/04 | 304 | 310 | 300 | 301 | 4,500 |
| 2024/09/03 | 302 | 314 | 302 | 306 | 9,100 |
| 2024/09/02 | 309 | 309 | 303 | 304 | 2,700 |
| 2024/08/30 | 306 | 310 | 306 | 307 | 1,700 |
| 2024/08/29 | 305 | 308 | 303 | 306 | 8,900 |
| 2024/08/28 | 303 | 306 | 303 | 306 | 3,200 |
| 2024/08/27 | 303 | 303 | 298 | 301 | 2,500 |
| 2024/08/26 | 297 | 301 | 294 | 301 | 7,300 |
| 2024/08/23 | 305 | 306 | 289 | 297 | 11,700 |
| 2024/08/22 | 304 | 306 | 303 | 306 | 1,100 |
| 2024/08/21 | 305 | 307 | 303 | 306 | 10,900 |
| 2024/08/20 | 305 | 306 | 304 | 305 | 2,600 |
| 2024/08/19 | 297 | 308 | 295 | 304 | 21,500 |
| 2024/08/16 | 313 | 317 | 281 | 295 | 76,000 |
| 2024/08/15 | 308 | 311 | 307 | 311 | 6,700 |
| 2024/08/14 | 309 | 310 | 306 | 309 | 3,600 |
| 2024/08/13 | 305 | 309 | 300 | 306 | 8,700 |
| 2024/08/09 | 304 | 311 | 304 | 307 | 11,400 |
| 2024/08/08 | 295 | 304 | 287 | 304 | 6,000 |
| 2024/08/07 | 287 | 304 | 287 | 299 | 4,400 |
| 2024/08/06 | 302 | 302 | 292 | 292 | 8,700 |
| 2024/08/05 | 299 | 300 | 276 | 287 | 27,000 |
| 2024/08/02 | 307 | 325 | 301 | 302 | 38,700 |
| 2024/08/01 | 316 | 316 | 307 | 307 | 22,600 |
| 2024/07/31 | 311 | 317 | 310 | 316 | 13,000 |
| 2024/07/30 | 310 | 312 | 308 | 309 | 6,900 |
| 2024/07/29 | 313 | 317 | 308 | 309 | 17,400 |
| 2024/07/26 | 308 | 325 | 305 | 314 | 92,900 |
| 2024/07/25 | 341 | 370 | 310 | 312 | 705,300 |
| 2024/07/24 | 315 | 319 | 315 | 318 | 900 |
| 2024/07/23 | 319 | 320 | 319 | 319 | 400 |
| 2024/07/19 | 322 | 322 | 319 | 319 | 1,500 |
| 2024/07/18 | 322 | 323 | 322 | 322 | 300 |
| 2024/07/17 | 323 | 324 | 320 | 320 | 3,300 |
| 2024/07/16 | 319 | 320 | 319 | 320 | 9,500 |
| 2024/07/12 | 317 | 320 | 317 | 319 | 2,400 |
| 2024/07/11 | 318 | 320 | 318 | 319 | 400 |
| 2024/07/10 | 320 | 320 | 317 | 320 | 1,800 |
| 2024/07/09 | 321 | 322 | 319 | 321 | 2,500 |
| 2024/07/08 | 319 | 319 | 319 | 319 | 300 |
| 2024/07/05 | 323 | 323 | 318 | 319 | 4,400 |
| 2024/07/04 | 322 | 323 | 321 | 323 | 1,700 |
| 2024/07/03 | 318 | 322 | 318 | 322 | 2,500 |
| 2024/07/02 | 321 | 321 | 320 | 320 | 600 |
| 2024/07/01 | 319 | 321 | 319 | 320 | 1,400 |
| 2024/06/28 | 319 | 321 | 319 | 320 | 1,800 |
| 2024/06/27 | 319 | 320 | 319 | 319 | 2,700 |
| 2024/06/26 | 317 | 319 | 317 | 319 | 3,400 |
| 2024/06/25 | 315 | 318 | 315 | 316 | 1,800 |
| 2024/06/24 | 319 | 319 | 315 | 315 | 700 |
| 2024/06/21 | 318 | 319 | 316 | 319 | 3,600 |
| 2024/06/20 | 317 | 318 | 317 | 318 | 500 |
| 2024/06/19 | 317 | 318 | 317 | 318 | 500 |
| 2024/06/18 | 313 | 317 | 313 | 317 | 200 |
| 2024/06/17 | 317 | 317 | 311 | 317 | 3,000 |
| 2024/06/14 | 317 | 317 | 317 | 317 | 3,200 |
| 2024/06/13 | 317 | 317 | 314 | 317 | 1,100 |
| 2024/06/12 | 316 | 317 | 315 | 317 | 1,700 |
| 2024/06/11 | 313 | 316 | 313 | 316 | 300 |
| 2024/06/10 | 312 | 312 | 312 | 312 | 700 |
| 2024/06/07 | 312 | 314 | 310 | 311 | 3,700 |
| 2024/06/06 | 309 | 314 | 309 | 314 | 300 |
| 2024/06/05 | 312 | 314 | 308 | 313 | 2,300 |
| 2024/06/04 | 310 | 313 | 310 | 312 | 2,100 |
| 2024/06/03 | 307 | 310 | 305 | 310 | 1,300 |
| 2024/05/31 | 308 | 315 | 303 | 308 | 23,900 |
| 2024/05/30 | 318 | 318 | 309 | 312 | 3,600 |
| 2024/05/29 | 322 | 322 | 320 | 320 | 600 |
| 2024/05/28 | 320 | 322 | 319 | 319 | 1,400 |
| 2024/05/27 | 312 | 320 | 312 | 320 | 4,400 |
| 2024/05/24 | 315 | 323 | 311 | 314 | 7,300 |
| 2024/05/23 | 321 | 324 | 315 | 315 | 11,900 |
| 2024/05/22 | 308 | 322 | 308 | 322 | 9,200 |
| 2024/05/21 | 307 | 308 | 307 | 308 | 200 |
| 2024/05/20 | 306 | 308 | 303 | 308 | 2,800 |
| 2024/05/17 | 306 | 312 | 305 | 310 | 1,600 |
| 2024/05/16 | 310 | 310 | 306 | 309 | 2,400 |
| 2024/05/15 | 318 | 318 | 305 | 309 | 11,200 |
| 2024/05/14 | 317 | 318 | 316 | 318 | 6,400 |
| 2024/05/13 | 314 | 314 | 313 | 314 | 1,200 |
| 2024/05/10 | 315 | 315 | 313 | 313 | 2,100 |
| 2024/05/09 | 312 | 315 | 312 | 315 | 1,500 |
| 2024/05/08 | 311 | 311 | 311 | 311 | 500 |
| 2024/05/07 | 309 | 314 | 309 | 311 | 3,100 |
| 2024/05/02 | 308 | 309 | 308 | 309 | 300 |
| 2024/05/01 | 310 | 310 | 310 | 310 | 100 |
| 2024/04/30 | 310 | 310 | 306 | 310 | 3,400 |
| 2024/04/26 | 306 | 310 | 306 | 310 | 3,200 |
| 2024/04/25 | 310 | 310 | 310 | 310 | 100 |
| 2024/04/24 | 310 | 310 | 310 | 310 | 700 |
| 2024/04/23 | 309 | 310 | 309 | 310 | 600 |
| 2024/04/22 | 310 | 310 | 310 | 310 | 500 |
| 2024/04/19 | 309 | 310 | 305 | 310 | 3,300 |
| 2024/04/18 | 310 | 311 | 309 | 309 | 1,000 |
| 2024/04/17 | 311 | 311 | 308 | 310 | 2,300 |
| 2024/04/16 | 308 | 311 | 308 | 311 | 1,200 |
| 2024/04/15 | 313 | 313 | 308 | 309 | 3,500 |
| 2024/04/12 | 313 | 315 | 313 | 313 | 600 |
| 2024/04/11 | 316 | 316 | 313 | 313 | 500 |
| 2024/04/10 | 314 | 315 | 313 | 315 | 1,000 |
| 2024/04/09 | 314 | 314 | 314 | 314 | 600 |
| 2024/04/08 | 315 | 315 | 310 | 313 | 2,000 |
| 2024/04/05 | 314 | 315 | 311 | 315 | 1,500 |
| 2024/04/04 | 311 | 314 | 311 | 314 | 800 |
| 2024/04/03 | 309 | 313 | 306 | 310 | 4,100 |
| 2024/04/02 | 317 | 317 | 309 | 309 | 10,000 |
| 2024/04/01 | 319 | 322 | 314 | 319 | 3,800 |
| 2024/03/29 | 314 | 319 | 314 | 317 | 2,500 |
| 2024/03/28 | 313 | 316 | 309 | 314 | 3,900 |
| 2024/03/27 | 316 | 318 | 314 | 316 | 3,200 |
| 2024/03/26 | 319 | 320 | 315 | 318 | 2,600 |
| 2024/03/25 | 319 | 319 | 316 | 319 | 3,100 |
| 2024/03/22 | 319 | 321 | 319 | 321 | 1,200 |
| 2024/03/21 | 316 | 321 | 316 | 321 | 1,800 |
| 2024/03/19 | 315 | 316 | 312 | 316 | 4,900 |
| 2024/03/18 | 312 | 320 | 312 | 315 | 7,100 |
| 2024/03/15 | 316 | 316 | 313 | 314 | 3,700 |
| 2024/03/14 | 313 | 316 | 313 | 316 | 3,900 |
| 2024/03/13 | 313 | 316 | 312 | 314 | 3,400 |
| 2024/03/12 | 313 | 317 | 313 | 314 | 1,600 |
| 2024/03/11 | 312 | 317 | 312 | 317 | 8,800 |
| 2024/03/08 | 314 | 317 | 313 | 313 | 4,400 |
| 2024/03/07 | 313 | 321 | 312 | 314 | 11,600 |
| 2024/03/06 | 319 | 319 | 310 | 312 | 9,600 |
| 2024/03/05 | 314 | 315 | 310 | 315 | 15,700 |
| 2024/03/04 | 331 | 380 | 307 | 315 | 307,500 |
| 2024/03/01 | 319 | 320 | 310 | 316 | 12,400 |
| 2024/02/29 | 315 | 319 | 311 | 315 | 26,000 |
| 2024/02/28 | 311 | 317 | 311 | 317 | 19,800 |
| 2024/02/27 | 309 | 313 | 309 | 311 | 8,900 |
| 2024/02/26 | 304 | 309 | 304 | 309 | 9,700 |
| 2024/02/22 | 297 | 306 | 297 | 304 | 8,100 |
| 2024/02/21 | 298 | 298 | 297 | 297 | 1,500 |
| 2024/02/20 | 297 | 298 | 297 | 298 | 4,200 |
| 2024/02/19 | 295 | 298 | 295 | 296 | 2,800 |
| 2024/02/16 | 296 | 300 | 295 | 299 | 4,800 |
| 2024/02/15 | 301 | 301 | 295 | 300 | 6,000 |
| 2024/02/14 | 303 | 303 | 300 | 301 | 12,200 |
| 2024/02/13 | 303 | 305 | 303 | 304 | 4,600 |
| 2024/02/09 | 313 | 313 | 303 | 303 | 8,800 |
| 2024/02/08 | 311 | 314 | 304 | 308 | 10,800 |
| 2024/02/07 | 309 | 311 | 309 | 311 | 5,200 |
| 2024/02/06 | 310 | 310 | 306 | 309 | 6,900 |
| 2024/02/05 | 309 | 310 | 304 | 310 | 8,500 |
| 2024/02/02 | 308 | 309 | 307 | 309 | 3,900 |
| 2024/02/01 | 306 | 308 | 304 | 308 | 7,800 |
| 2024/01/31 | 305 | 307 | 303 | 306 | 6,600 |
| 2024/01/30 | 306 | 306 | 305 | 305 | 2,100 |
| 2024/01/29 | 302 | 306 | 302 | 306 | 4,500 |
| 2024/01/26 | 303 | 304 | 302 | 302 | 3,000 |
| 2024/01/25 | 306 | 308 | 304 | 304 | 4,100 |
| 2024/01/24 | 305 | 310 | 304 | 308 | 5,000 |
| 2024/01/23 | 305 | 305 | 303 | 305 | 2,500 |
| 2024/01/22 | 303 | 305 | 303 | 305 | 1,200 |
| 2024/01/19 | 301 | 305 | 301 | 305 | 3,500 |
| 2024/01/18 | 300 | 300 | 300 | 300 | 300 |
| 2024/01/17 | 299 | 299 | 299 | 299 | 200 |
| 2024/01/16 | 300 | 301 | 298 | 301 | 2,700 |
| 2024/01/15 | 300 | 300 | 298 | 300 | 3,500 |
| 2024/01/12 | 303 | 303 | 300 | 300 | 1,700 |
| 2024/01/11 | 301 | 301 | 301 | 301 | 300 |
| 2024/01/10 | 301 | 302 | 300 | 300 | 2,500 |
| 2024/01/09 | 302 | 302 | 301 | 301 | 1,000 |
| 2024/01/05 | 301 | 303 | 300 | 302 | 4,400 |
| 2024/01/04 | 300 | 300 | 298 | 300 | 1,200 |