セリア(2782)の株価時系列情報
セリア(2782)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 |
|---|---|---|---|---|---|
| 2026/02/24 | 4,300 | 4,365 | 4,270 | 4,330 | 269,500 |
| 2026/02/20 | 4,400 | 4,400 | 4,295 | 4,325 | 148,600 |
| 2026/02/19 | 4,330 | 4,405 | 4,305 | 4,375 | 153,300 |
| 2026/02/18 | 4,285 | 4,380 | 4,255 | 4,365 | 226,200 |
| 2026/02/17 | 4,240 | 4,295 | 4,215 | 4,235 | 213,300 |
| 2026/02/16 | 4,280 | 4,280 | 4,220 | 4,255 | 169,400 |
| 2026/02/13 | 4,350 | 4,410 | 4,240 | 4,245 | 306,700 |
| 2026/02/12 | 4,180 | 4,320 | 4,165 | 4,300 | 237,100 |
| 2026/02/10 | 4,180 | 4,255 | 4,125 | 4,180 | 306,600 |
| 2026/02/09 | 4,065 | 4,225 | 4,040 | 4,200 | 297,400 |
| 2026/02/06 | 4,095 | 4,185 | 4,055 | 4,130 | 285,300 |
| 2026/02/05 | 4,040 | 4,065 | 3,970 | 4,025 | 191,600 |
| 2026/02/04 | 3,945 | 4,025 | 3,905 | 3,970 | 280,600 |
| 2026/02/03 | 3,835 | 3,980 | 3,820 | 3,940 | 522,800 |
| 2026/02/02 | 3,830 | 3,920 | 3,735 | 3,800 | 654,800 |
| 2026/01/30 | 3,760 | 3,760 | 3,635 | 3,690 | 316,200 |
| 2026/01/29 | 3,660 | 3,710 | 3,625 | 3,700 | 282,600 |
| 2026/01/28 | 3,830 | 3,850 | 3,750 | 3,755 | 193,500 |
| 2026/01/27 | 3,875 | 3,900 | 3,825 | 3,860 | 269,200 |
| 2026/01/26 | 3,895 | 3,980 | 3,875 | 3,915 | 377,400 |
| 2026/01/23 | 3,825 | 3,850 | 3,810 | 3,840 | 108,000 |
| 2026/01/22 | 3,805 | 3,855 | 3,780 | 3,820 | 196,800 |
| 2026/01/21 | 3,820 | 3,895 | 3,815 | 3,820 | 193,900 |
| 2026/01/20 | 3,785 | 3,910 | 3,785 | 3,890 | 168,200 |
| 2026/01/19 | 3,850 | 3,900 | 3,800 | 3,840 | 284,900 |
| 2026/01/16 | 3,750 | 3,795 | 3,685 | 3,795 | 232,300 |
| 2026/01/15 | 3,705 | 3,735 | 3,665 | 3,715 | 149,200 |
| 2026/01/14 | 3,705 | 3,715 | 3,675 | 3,685 | 135,500 |
| 2026/01/13 | 3,660 | 3,755 | 3,640 | 3,740 | 279,000 |
| 2026/01/09 | 3,595 | 3,675 | 3,595 | 3,660 | 362,800 |
| 2026/01/08 | 3,665 | 3,695 | 3,615 | 3,625 | 170,800 |
| 2026/01/07 | 3,635 | 3,725 | 3,600 | 3,680 | 533,800 |
| 2026/01/06 | 3,550 | 3,550 | 3,485 | 3,495 | 121,700 |
| 2026/01/05 | 3,480 | 3,515 | 3,455 | 3,490 | 105,600 |
| 2025/12/30 | 3,465 | 3,505 | 3,455 | 3,480 | 123,000 |
| 2025/12/29 | 3,520 | 3,520 | 3,440 | 3,460 | 68,800 |
| 2025/12/26 | 3,500 | 3,510 | 3,475 | 3,480 | 89,200 |
| 2025/12/25 | 3,525 | 3,525 | 3,495 | 3,505 | 59,000 |
| 2025/12/24 | 3,560 | 3,580 | 3,505 | 3,505 | 101,800 |
| 2025/12/23 | 3,510 | 3,600 | 3,505 | 3,575 | 150,000 |
| 2025/12/22 | 3,595 | 3,595 | 3,510 | 3,545 | 227,200 |
| 2025/12/19 | 3,605 | 3,675 | 3,585 | 3,620 | 261,900 |
| 2025/12/18 | 3,590 | 3,635 | 3,565 | 3,605 | 166,600 |
| 2025/12/17 | 3,580 | 3,605 | 3,530 | 3,565 | 172,900 |
| 2025/12/16 | 3,615 | 3,645 | 3,560 | 3,560 | 361,600 |
| 2025/12/15 | 3,515 | 3,645 | 3,515 | 3,615 | 274,000 |
| 2025/12/12 | 3,510 | 3,535 | 3,475 | 3,500 | 228,800 |
| 2025/12/11 | 3,460 | 3,495 | 3,415 | 3,465 | 266,700 |
| 2025/12/10 | 3,475 | 3,550 | 3,375 | 3,455 | 612,800 |
| 2025/12/09 | 3,355 | 3,400 | 3,320 | 3,345 | 284,200 |
| 2025/12/08 | 3,200 | 3,405 | 3,195 | 3,370 | 304,700 |
| 2025/12/05 | 3,190 | 3,190 | 3,140 | 3,140 | 118,600 |
| 2025/12/04 | 3,115 | 3,200 | 3,110 | 3,190 | 127,300 |
| 2025/12/03 | 3,215 | 3,215 | 3,150 | 3,165 | 136,500 |
| 2025/12/02 | 3,220 | 3,250 | 3,190 | 3,220 | 107,200 |
| 2025/12/01 | 3,270 | 3,285 | 3,190 | 3,190 | 137,800 |
| 2025/11/28 | 3,325 | 3,325 | 3,270 | 3,270 | 147,000 |
| 2025/11/27 | 3,210 | 3,335 | 3,210 | 3,315 | 227,200 |
| 2025/11/26 | 3,300 | 3,310 | 3,235 | 3,280 | 204,300 |
| 2025/11/25 | 3,250 | 3,255 | 3,210 | 3,210 | 151,600 |
| 2025/11/21 | 3,190 | 3,240 | 3,160 | 3,225 | 179,200 |
| 2025/11/20 | 3,070 | 3,110 | 3,055 | 3,065 | 168,100 |
| 2025/11/19 | 3,070 | 3,120 | 3,055 | 3,110 | 198,700 |
| 2025/11/18 | 3,130 | 3,145 | 3,075 | 3,095 | 73,600 |
| 2025/11/17 | 3,085 | 3,125 | 3,065 | 3,105 | 93,900 |
| 2025/11/14 | 3,130 | 3,165 | 3,120 | 3,140 | 87,500 |
| 2025/11/13 | 3,090 | 3,140 | 3,090 | 3,130 | 129,100 |
| 2025/11/12 | 3,085 | 3,110 | 3,070 | 3,070 | 61,200 |
| 2025/11/11 | 3,125 | 3,140 | 3,090 | 3,135 | 103,300 |
| 2025/11/10 | 3,135 | 3,180 | 3,120 | 3,160 | 170,200 |
| 2025/11/07 | 3,070 | 3,125 | 3,030 | 3,125 | 173,100 |
| 2025/11/06 | 3,010 | 3,035 | 2,963 | 3,025 | 124,400 |
| 2025/11/05 | 3,010 | 3,035 | 2,966 | 3,015 | 169,700 |
| 2025/11/04 | 2,997 | 3,040 | 2,948 | 3,020 | 271,700 |
| 2025/10/31 | 2,896 | 2,948 | 2,891 | 2,936 | 189,600 |
| 2025/10/30 | 2,931 | 2,940 | 2,907 | 2,913 | 133,300 |
| 2025/10/29 | 3,010 | 3,015 | 2,892 | 2,906 | 171,800 |
| 2025/10/28 | 3,035 | 3,045 | 2,971 | 2,971 | 234,000 |
| 2025/10/27 | 3,045 | 3,075 | 3,030 | 3,035 | 109,900 |
| 2025/10/24 | 3,050 | 3,070 | 3,035 | 3,035 | 79,900 |
| 2025/10/23 | 3,010 | 3,080 | 3,010 | 3,075 | 93,500 |
| 2025/10/22 | 3,030 | 3,070 | 3,030 | 3,050 | 100,700 |
| 2025/10/21 | 2,995 | 3,065 | 2,987 | 3,040 | 140,200 |
| 2025/10/20 | 3,100 | 3,100 | 3,015 | 3,030 | 118,400 |
| 2025/10/17 | 3,075 | 3,080 | 3,030 | 3,060 | 130,900 |
| 2025/10/16 | 3,100 | 3,120 | 3,040 | 3,055 | 96,900 |
| 2025/10/15 | 3,150 | 3,160 | 3,095 | 3,130 | 140,900 |
| 2025/10/14 | 3,070 | 3,120 | 3,060 | 3,080 | 136,300 |
| 2025/10/10 | 3,045 | 3,110 | 3,040 | 3,100 | 111,400 |
| 2025/10/09 | 3,055 | 3,085 | 3,035 | 3,055 | 151,100 |
| 2025/10/08 | 3,055 | 3,100 | 3,050 | 3,055 | 110,600 |
| 2025/10/07 | 3,035 | 3,125 | 3,030 | 3,080 | 193,900 |
| 2025/10/06 | 3,035 | 3,055 | 2,992 | 3,040 | 162,100 |
| 2025/10/03 | 3,030 | 3,050 | 3,015 | 3,035 | 131,700 |
| 2025/10/02 | 3,010 | 3,040 | 2,984 | 3,040 | 186,500 |
| 2025/10/01 | 3,105 | 3,105 | 2,978 | 2,982 | 212,400 |
| 2025/09/30 | 3,070 | 3,135 | 3,070 | 3,105 | 136,700 |
| 2025/09/29 | 3,140 | 3,140 | 3,060 | 3,085 | 126,500 |
| 2025/09/26 | 3,120 | 3,150 | 3,095 | 3,145 | 133,000 |
| 2025/09/25 | 3,105 | 3,130 | 3,085 | 3,120 | 132,700 |
| 2025/09/24 | 3,105 | 3,120 | 3,080 | 3,105 | 126,500 |
| 2025/09/22 | 3,085 | 3,120 | 3,060 | 3,115 | 119,500 |
| 2025/09/19 | 3,125 | 3,125 | 3,080 | 3,110 | 217,200 |
| 2025/09/18 | 3,175 | 3,180 | 3,100 | 3,125 | 172,200 |
| 2025/09/17 | 3,185 | 3,215 | 3,160 | 3,165 | 122,100 |
| 2025/09/16 | 3,175 | 3,205 | 3,130 | 3,180 | 194,000 |
| 2025/09/12 | 3,195 | 3,220 | 3,175 | 3,180 | 237,100 |
| 2025/09/11 | 3,070 | 3,170 | 3,060 | 3,150 | 194,200 |
| 2025/09/10 | 3,095 | 3,105 | 3,060 | 3,080 | 139,000 |
| 2025/09/09 | 3,135 | 3,135 | 3,095 | 3,105 | 132,400 |
| 2025/09/08 | 3,075 | 3,135 | 3,065 | 3,130 | 154,800 |
| 2025/09/05 | 3,060 | 3,110 | 3,050 | 3,090 | 143,300 |
| 2025/09/04 | 3,065 | 3,100 | 3,060 | 3,090 | 120,500 |
| 2025/09/03 | 3,040 | 3,090 | 3,035 | 3,065 | 125,100 |
| 2025/09/02 | 3,050 | 3,070 | 3,030 | 3,040 | 89,700 |
| 2025/09/01 | 3,030 | 3,065 | 3,030 | 3,050 | 123,400 |
| 2025/08/29 | 3,035 | 3,055 | 2,992 | 3,005 | 170,100 |
| 2025/08/28 | 3,065 | 3,085 | 3,045 | 3,055 | 474,900 |
| 2025/08/27 | 3,065 | 3,110 | 3,050 | 3,080 | 146,500 |
| 2025/08/26 | 3,065 | 3,090 | 3,050 | 3,075 | 136,900 |
| 2025/08/25 | 3,045 | 3,065 | 3,030 | 3,055 | 127,300 |
| 2025/08/22 | 3,055 | 3,055 | 3,030 | 3,045 | 84,700 |
| 2025/08/21 | 3,080 | 3,080 | 3,035 | 3,050 | 133,900 |
| 2025/08/20 | 3,050 | 3,095 | 3,025 | 3,080 | 159,300 |
| 2025/08/19 | 3,030 | 3,045 | 3,005 | 3,045 | 206,700 |
| 2025/08/18 | 3,075 | 3,075 | 3,040 | 3,045 | 130,500 |
| 2025/08/15 | 3,100 | 3,125 | 3,045 | 3,055 | 299,000 |
| 2025/08/14 | 3,050 | 3,135 | 3,040 | 3,115 | 241,300 |
| 2025/08/13 | 3,060 | 3,090 | 3,035 | 3,055 | 187,100 |
| 2025/08/12 | 3,095 | 3,095 | 3,025 | 3,070 | 181,800 |
| 2025/08/08 | 3,110 | 3,135 | 3,080 | 3,100 | 206,600 |
| 2025/08/07 | 3,130 | 3,145 | 3,085 | 3,120 | 351,500 |
| 2025/08/06 | 2,955 | 3,060 | 2,943 | 3,060 | 428,800 |
| 2025/08/05 | 2,965 | 2,974 | 2,882 | 2,905 | 365,700 |
| 2025/08/04 | 2,897 | 2,988 | 2,883 | 2,950 | 452,300 |
| 2025/08/01 | 2,835 | 2,877 | 2,802 | 2,875 | 288,600 |
| 2025/07/31 | 2,852 | 2,897 | 2,808 | 2,808 | 398,000 |
| 2025/07/30 | 2,857 | 2,907 | 2,853 | 2,900 | 215,600 |
| 2025/07/29 | 2,822 | 2,868 | 2,818 | 2,857 | 161,200 |
| 2025/07/28 | 2,866 | 2,876 | 2,833 | 2,851 | 161,900 |
| 2025/07/25 | 2,876 | 2,878 | 2,845 | 2,865 | 150,100 |
| 2025/07/24 | 2,880 | 2,885 | 2,852 | 2,865 | 185,400 |
| 2025/07/23 | 2,943 | 2,949 | 2,861 | 2,873 | 208,200 |
| 2025/07/22 | 2,924 | 2,940 | 2,902 | 2,926 | 198,500 |
| 2025/07/18 | 2,967 | 2,981 | 2,934 | 2,948 | 190,100 |
| 2025/07/17 | 2,927 | 2,980 | 2,927 | 2,959 | 241,100 |
| 2025/07/16 | 2,935 | 2,948 | 2,890 | 2,919 | 316,700 |
| 2025/07/15 | 2,979 | 2,998 | 2,937 | 2,965 | 342,400 |
| 2025/07/14 | 2,946 | 2,998 | 2,932 | 2,970 | 342,400 |
| 2025/07/11 | 2,950 | 2,977 | 2,943 | 2,961 | 280,600 |
| 2025/07/10 | 2,930 | 2,990 | 2,906 | 2,939 | 433,600 |
| 2025/07/09 | 2,900 | 2,936 | 2,871 | 2,933 | 472,800 |
| 2025/07/08 | 2,819 | 2,896 | 2,819 | 2,888 | 537,200 |
| 2025/07/07 | 2,788 | 2,848 | 2,788 | 2,817 | 178,200 |
| 2025/07/04 | 2,767 | 2,807 | 2,756 | 2,780 | 163,000 |
| 2025/07/03 | 2,828 | 2,836 | 2,776 | 2,798 | 368,800 |
| 2025/07/02 | 2,713 | 2,826 | 2,709 | 2,826 | 534,200 |
| 2025/07/01 | 2,666 | 2,743 | 2,665 | 2,703 | 419,300 |
| 2025/06/30 | 2,698 | 2,711 | 2,677 | 2,685 | 286,000 |
| 2025/06/27 | 2,676 | 2,702 | 2,675 | 2,696 | 185,900 |
| 2025/06/26 | 2,666 | 2,712 | 2,666 | 2,703 | 214,200 |
| 2025/06/25 | 2,700 | 2,701 | 2,644 | 2,677 | 226,000 |
| 2025/06/24 | 2,749 | 2,755 | 2,697 | 2,712 | 145,100 |
| 2025/06/23 | 2,740 | 2,776 | 2,730 | 2,749 | 273,900 |
| 2025/06/20 | 2,760 | 2,779 | 2,718 | 2,743 | 410,200 |
| 2025/06/19 | 2,695 | 2,799 | 2,692 | 2,773 | 480,800 |
| 2025/06/18 | 2,708 | 2,765 | 2,689 | 2,720 | 1,198,700 |
| 2025/06/17 | 2,643 | 2,643 | 2,610 | 2,612 | 185,600 |
| 2025/06/16 | 2,684 | 2,689 | 2,623 | 2,643 | 249,700 |
| 2025/06/13 | 2,669 | 2,706 | 2,646 | 2,680 | 355,200 |
| 2025/06/12 | 2,643 | 2,650 | 2,628 | 2,639 | 131,000 |
| 2025/06/11 | 2,633 | 2,653 | 2,630 | 2,649 | 186,800 |
| 2025/06/10 | 2,650 | 2,673 | 2,649 | 2,657 | 145,300 |
| 2025/06/09 | 2,646 | 2,664 | 2,633 | 2,655 | 95,900 |
| 2025/06/06 | 2,655 | 2,677 | 2,645 | 2,655 | 166,100 |
| 2025/06/05 | 2,630 | 2,648 | 2,625 | 2,644 | 208,100 |
| 2025/06/04 | 2,630 | 2,657 | 2,626 | 2,633 | 199,100 |
| 2025/06/03 | 2,657 | 2,693 | 2,630 | 2,639 | 261,800 |
| 2025/06/02 | 2,667 | 2,670 | 2,634 | 2,653 | 199,500 |
| 2025/05/30 | 2,621 | 2,644 | 2,616 | 2,644 | 457,500 |
| 2025/05/29 | 2,633 | 2,642 | 2,616 | 2,627 | 302,100 |
| 2025/05/28 | 2,691 | 2,699 | 2,641 | 2,646 | 569,400 |
| 2025/05/27 | 2,762 | 2,767 | 2,741 | 2,741 | 237,700 |
| 2025/05/26 | 2,761 | 2,795 | 2,737 | 2,778 | 327,700 |
| 2025/05/23 | 2,724 | 2,744 | 2,700 | 2,729 | 480,000 |
| 2025/05/22 | 2,790 | 2,828 | 2,741 | 2,746 | 416,000 |
| 2025/05/21 | 2,800 | 2,859 | 2,789 | 2,824 | 268,000 |
| 2025/05/20 | 2,845 | 2,848 | 2,787 | 2,821 | 533,000 |
| 2025/05/19 | 2,874 | 2,898 | 2,844 | 2,895 | 585,000 |
| 2025/05/16 | 2,779 | 2,894 | 2,771 | 2,888 | 599,700 |
| 2025/05/15 | 2,736 | 2,805 | 2,698 | 2,764 | 412,900 |
| 2025/05/14 | 2,675 | 2,742 | 2,675 | 2,742 | 430,000 |
| 2025/05/13 | 2,700 | 2,734 | 2,665 | 2,679 | 906,300 |
| 2025/05/12 | 2,735 | 2,808 | 2,707 | 2,800 | 683,500 |
| 2025/05/09 | 2,883 | 2,974 | 2,701 | 2,729 | 947,300 |
| 2025/05/08 | 2,899 | 2,933 | 2,887 | 2,933 | 268,400 |
| 2025/05/07 | 2,865 | 2,915 | 2,846 | 2,889 | 386,300 |
| 2025/05/02 | 2,840 | 2,858 | 2,789 | 2,839 | 481,500 |
| 2025/05/01 | 2,900 | 2,908 | 2,861 | 2,896 | 247,500 |
| 2025/04/30 | 2,948 | 2,950 | 2,897 | 2,907 | 331,900 |