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 |
|---|---|---|---|---|---|
| 2025/08/15 | 346 | 349 | 346 | 347 | 4,500 |
| 2025/08/14 | 345 | 352 | 345 | 346 | 6,700 |
| 2025/08/13 | 346 | 347 | 343 | 347 | 6,700 |
| 2025/08/12 | 351 | 353 | 341 | 346 | 14,000 |
| 2025/08/08 | 357 | 361 | 354 | 358 | 12,200 |
| 2025/08/07 | 349 | 355 | 349 | 355 | 2,700 |
| 2025/08/06 | 348 | 356 | 347 | 347 | 23,100 |
| 2025/08/05 | 361 | 362 | 336 | 344 | 37,500 |
| 2025/08/04 | 357 | 361 | 357 | 361 | 1,700 |
| 2025/08/01 | 358 | 358 | 357 | 357 | 300 |
| 2025/07/31 | 359 | 365 | 359 | 359 | 10,900 |
| 2025/07/30 | 356 | 361 | 353 | 359 | 4,600 |
| 2025/07/29 | 362 | 362 | 353 | 355 | 5,400 |
| 2025/07/28 | 360 | 362 | 359 | 362 | 5,700 |
| 2025/07/25 | 357 | 359 | 354 | 354 | 3,000 |
| 2025/07/24 | 357 | 358 | 356 | 356 | 1,300 |
| 2025/07/23 | 356 | 360 | 356 | 356 | 2,300 |
| 2025/07/22 | 355 | 358 | 355 | 356 | 5,000 |
| 2025/07/18 | 358 | 361 | 353 | 353 | 9,000 |
| 2025/07/17 | 369 | 369 | 357 | 363 | 8,800 |
| 2025/07/16 | 368 | 370 | 368 | 368 | 10,900 |
| 2025/07/15 | 368 | 369 | 368 | 368 | 5,500 |
| 2025/07/14 | 368 | 374 | 368 | 368 | 7,500 |
| 2025/07/11 | 369 | 377 | 366 | 368 | 9,100 |
| 2025/07/10 | 371 | 374 | 366 | 369 | 9,000 |
| 2025/07/09 | 363 | 378 | 363 | 372 | 27,500 |
| 2025/07/08 | 361 | 364 | 358 | 363 | 4,200 |
| 2025/07/07 | 355 | 366 | 355 | 361 | 7,500 |
| 2025/07/04 | 356 | 360 | 355 | 359 | 9,800 |
| 2025/07/03 | 358 | 364 | 354 | 356 | 5,100 |
| 2025/07/02 | 359 | 367 | 353 | 355 | 13,300 |
| 2025/07/01 | 365 | 370 | 357 | 359 | 20,000 |
| 2025/06/30 | 366 | 370 | 365 | 365 | 12,700 |
| 2025/06/27 | 372 | 375 | 366 | 366 | 18,800 |
| 2025/06/26 | 376 | 380 | 371 | 372 | 10,700 |
| 2025/06/25 | 383 | 385 | 375 | 377 | 34,200 |
| 2025/06/24 | 380 | 389 | 374 | 383 | 31,000 |
| 2025/06/23 | 374 | 379 | 371 | 377 | 13,600 |
| 2025/06/20 | 368 | 380 | 368 | 374 | 39,100 |
| 2025/06/19 | 371 | 380 | 367 | 367 | 27,100 |
| 2025/06/18 | 374 | 379 | 369 | 369 | 20,300 |
| 2025/06/17 | 381 | 384 | 369 | 369 | 38,700 |
| 2025/06/16 | 378 | 409 | 363 | 373 | 259,900 |
| 2025/06/13 | 360 | 419 | 358 | 380 | 207,700 |
| 2025/06/12 | 359 | 360 | 356 | 358 | 4,000 |
| 2025/06/11 | 363 | 363 | 360 | 360 | 2,600 |
| 2025/06/10 | 360 | 362 | 355 | 361 | 5,600 |
| 2025/06/09 | 359 | 363 | 356 | 363 | 6,500 |
| 2025/06/06 | 352 | 360 | 350 | 360 | 8,500 |
| 2025/06/05 | 353 | 354 | 352 | 352 | 2,400 |
| 2025/06/04 | 352 | 359 | 352 | 353 | 2,800 |
| 2025/06/03 | 364 | 364 | 351 | 352 | 6,100 |
| 2025/06/02 | 353 | 370 | 348 | 359 | 32,300 |
| 2025/05/30 | 351 | 355 | 348 | 351 | 5,100 |
| 2025/05/29 | 349 | 353 | 347 | 351 | 1,700 |
| 2025/05/28 | 355 | 358 | 349 | 349 | 6,900 |
| 2025/05/27 | 353 | 354 | 344 | 352 | 10,100 |
| 2025/05/26 | 352 | 357 | 350 | 357 | 5,800 |
| 2025/05/23 | 360 | 360 | 351 | 352 | 9,000 |
| 2025/05/22 | 363 | 370 | 361 | 363 | 6,600 |
| 2025/05/21 | 363 | 375 | 359 | 365 | 39,500 |
| 2025/05/20 | 358 | 362 | 353 | 360 | 8,100 |
| 2025/05/19 | 353 | 372 | 352 | 357 | 32,300 |
| 2025/05/16 | 357 | 374 | 343 | 357 | 178,300 |
| 2025/05/15 | 334 | 386 | 330 | 342 | 493,200 |
| 2025/05/14 | 341 | 341 | 335 | 336 | 5,500 |
| 2025/05/13 | 337 | 338 | 335 | 336 | 3,700 |
| 2025/05/12 | 335 | 338 | 335 | 337 | 5,000 |
| 2025/05/09 | 337 | 340 | 337 | 339 | 5,000 |
| 2025/05/08 | 343 | 343 | 340 | 343 | 2,300 |
| 2025/05/07 | 341 | 343 | 338 | 343 | 6,500 |
| 2025/05/02 | 344 | 348 | 344 | 344 | 4,600 |
| 2025/05/01 | 351 | 351 | 344 | 345 | 3,400 |
| 2025/04/30 | 352 | 352 | 347 | 351 | 4,300 |
| 2025/04/28 | 347 | 354 | 347 | 353 | 8,300 |
| 2025/04/25 | 336 | 348 | 336 | 347 | 14,100 |
| 2025/04/24 | 344 | 345 | 336 | 336 | 18,300 |
| 2025/04/23 | 360 | 360 | 347 | 347 | 25,700 |
| 2025/04/22 | 362 | 399 | 360 | 360 | 99,800 |
| 2025/04/21 | 332 | 417 | 330 | 370 | 535,800 |
| 2025/04/18 | 343 | 398 | 335 | 340 | 336,600 |
| 2025/04/17 | 348 | 354 | 341 | 344 | 7,200 |
| 2025/04/16 | 347 | 363 | 337 | 347 | 14,500 |
| 2025/04/15 | 330 | 346 | 327 | 331 | 7,400 |
| 2025/04/14 | 324 | 336 | 318 | 326 | 5,200 |
| 2025/04/11 | 314 | 322 | 310 | 322 | 3,400 |
| 2025/04/10 | 333 | 333 | 313 | 315 | 10,200 |
| 2025/04/09 | 291 | 306 | 291 | 301 | 8,000 |
| 2025/04/08 | 288 | 328 | 288 | 318 | 14,100 |
| 2025/04/07 | 300 | 316 | 268 | 283 | 38,200 |
| 2025/04/04 | 345 | 350 | 333 | 338 | 10,200 |
| 2025/04/03 | 339 | 359 | 337 | 353 | 8,800 |
| 2025/04/02 | 350 | 351 | 340 | 344 | 11,900 |
| 2025/04/01 | 358 | 358 | 349 | 352 | 4,700 |
| 2025/03/31 | 357 | 357 | 345 | 347 | 5,300 |
| 2025/03/28 | 368 | 369 | 356 | 357 | 11,100 |
| 2025/03/27 | 375 | 382 | 370 | 374 | 11,400 |
| 2025/03/26 | 367 | 382 | 365 | 376 | 23,000 |
| 2025/03/25 | 368 | 373 | 367 | 368 | 5,900 |
| 2025/03/24 | 370 | 373 | 367 | 368 | 9,900 |
| 2025/03/21 | 374 | 374 | 362 | 366 | 42,400 |
| 2025/03/19 | 364 | 371 | 359 | 362 | 10,800 |
| 2025/03/18 | 364 | 369 | 363 | 363 | 7,600 |
| 2025/03/17 | 365 | 370 | 360 | 366 | 9,800 |
| 2025/03/14 | 352 | 371 | 351 | 363 | 15,800 |
| 2025/03/13 | 367 | 367 | 355 | 355 | 11,200 |
| 2025/03/12 | 348 | 371 | 345 | 363 | 16,000 |
| 2025/03/11 | 339 | 353 | 335 | 348 | 19,900 |
| 2025/03/10 | 341 | 347 | 340 | 341 | 8,400 |
| 2025/03/07 | 342 | 342 | 336 | 337 | 8,600 |
| 2025/03/06 | 340 | 352 | 340 | 346 | 14,000 |
| 2025/03/05 | 338 | 340 | 338 | 340 | 1,700 |
| 2025/03/04 | 333 | 343 | 333 | 338 | 4,200 |
| 2025/03/03 | 324 | 345 | 324 | 338 | 40,100 |
| 2025/02/28 | 336 | 338 | 325 | 326 | 19,000 |
| 2025/02/27 | 343 | 350 | 332 | 336 | 36,400 |
| 2025/02/26 | 353 | 357 | 345 | 345 | 10,200 |
| 2025/02/25 | 347 | 365 | 347 | 354 | 28,400 |
| 2025/02/21 | 346 | 353 | 346 | 346 | 28,100 |
| 2025/02/20 | 357 | 358 | 345 | 346 | 22,800 |
| 2025/02/19 | 362 | 368 | 357 | 358 | 16,100 |
| 2025/02/18 | 359 | 364 | 357 | 357 | 7,600 |
| 2025/02/17 | 354 | 365 | 353 | 359 | 24,300 |
| 2025/02/14 | 366 | 369 | 349 | 349 | 32,600 |
| 2025/02/13 | 373 | 379 | 366 | 369 | 28,500 |
| 2025/02/12 | 375 | 377 | 367 | 369 | 50,500 |
| 2025/02/10 | 375 | 395 | 375 | 394 | 60,400 |
| 2025/02/07 | 395 | 395 | 376 | 376 | 42,700 |
| 2025/02/06 | 397 | 397 | 392 | 393 | 6,700 |
| 2025/02/05 | 396 | 397 | 391 | 397 | 10,800 |
| 2025/02/04 | 392 | 397 | 391 | 391 | 5,400 |
| 2025/02/03 | 400 | 400 | 386 | 390 | 19,500 |
| 2025/01/31 | 410 | 410 | 401 | 401 | 14,500 |
| 2025/01/30 | 407 | 411 | 403 | 410 | 7,900 |
| 2025/01/29 | 411 | 411 | 406 | 409 | 5,700 |
| 2025/01/28 | 408 | 412 | 407 | 411 | 6,300 |
| 2025/01/27 | 415 | 416 | 407 | 408 | 19,100 |
| 2025/01/24 | 406 | 417 | 398 | 417 | 38,700 |
| 2025/01/23 | 394 | 406 | 393 | 398 | 11,000 |
| 2025/01/22 | 406 | 407 | 398 | 398 | 11,800 |
| 2025/01/21 | 420 | 420 | 401 | 406 | 39,700 |
| 2025/01/20 | 410 | 419 | 408 | 419 | 38,100 |
| 2025/01/17 | 410 | 413 | 395 | 410 | 30,600 |
| 2025/01/16 | 382 | 413 | 382 | 413 | 74,200 |
| 2025/01/15 | 378 | 385 | 373 | 381 | 32,400 |
| 2025/01/14 | 390 | 390 | 368 | 379 | 48,100 |
| 2025/01/10 | 406 | 447 | 382 | 382 | 457,400 |
| 2025/01/09 | 402 | 407 | 401 | 402 | 12,900 |
| 2025/01/08 | 407 | 408 | 400 | 402 | 28,600 |
| 2025/01/07 | 398 | 415 | 397 | 407 | 44,300 |
| 2025/01/06 | 404 | 406 | 397 | 397 | 10,100 |