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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 2,826 | 2,959 | 2,823 | 2,948 | 469,600 |
| 2025/04/25 | 2,870 | 2,894 | 2,840 | 2,846 | 550,500 |
| 2025/04/24 | 2,875 | 2,902 | 2,804 | 2,820 | 642,000 |
| 2025/04/23 | 2,857 | 2,956 | 2,830 | 2,925 | 955,000 |
| 2025/04/22 | 3,070 | 3,100 | 2,958 | 3,005 | 905,300 |
| 2025/04/21 | 2,933 | 3,095 | 2,926 | 3,030 | 1,043,600 |
| 2025/04/18 | 2,875 | 2,918 | 2,832 | 2,916 | 512,600 |
| 2025/04/17 | 3,010 | 3,030 | 2,813 | 2,860 | 1,070,500 |
| 2025/04/16 | 2,944 | 3,045 | 2,926 | 3,030 | 664,200 |
| 2025/04/15 | 2,912 | 2,949 | 2,909 | 2,913 | 436,600 |
| 2025/04/14 | 2,931 | 2,957 | 2,891 | 2,930 | 570,300 |
| 2025/04/11 | 2,926 | 2,995 | 2,901 | 2,916 | 910,300 |
| 2025/04/10 | 2,739 | 2,895 | 2,638 | 2,876 | 1,042,600 |
| 2025/04/09 | 2,611 | 2,786 | 2,604 | 2,759 | 945,600 |
| 2025/04/08 | 2,590 | 2,679 | 2,574 | 2,629 | 522,200 |
| 2025/04/07 | 2,569 | 2,639 | 2,503 | 2,565 | 695,200 |
| 2025/04/04 | 2,516 | 2,658 | 2,515 | 2,619 | 915,100 |
| 2025/04/03 | 2,400 | 2,482 | 2,400 | 2,466 | 215,800 |
| 2025/04/02 | 2,500 | 2,500 | 2,437 | 2,448 | 147,800 |
| 2025/04/01 | 2,489 | 2,490 | 2,454 | 2,476 | 224,100 |
| 2025/03/31 | 2,541 | 2,557 | 2,500 | 2,506 | 196,400 |
| 2025/03/28 | 2,535 | 2,548 | 2,526 | 2,541 | 145,200 |
| 2025/03/27 | 2,555 | 2,577 | 2,552 | 2,577 | 134,200 |
| 2025/03/26 | 2,555 | 2,569 | 2,552 | 2,556 | 108,100 |
| 2025/03/25 | 2,553 | 2,574 | 2,549 | 2,574 | 91,300 |
| 2025/03/24 | 2,563 | 2,572 | 2,551 | 2,559 | 104,100 |
| 2025/03/21 | 2,553 | 2,598 | 2,552 | 2,561 | 202,400 |
| 2025/03/19 | 2,570 | 2,581 | 2,540 | 2,580 | 242,800 |
| 2025/03/18 | 2,553 | 2,579 | 2,551 | 2,568 | 71,900 |
| 2025/03/17 | 2,564 | 2,576 | 2,548 | 2,557 | 135,000 |
| 2025/03/14 | 2,550 | 2,563 | 2,539 | 2,548 | 167,800 |
| 2025/03/13 | 2,567 | 2,590 | 2,561 | 2,570 | 179,800 |
| 2025/03/12 | 2,546 | 2,587 | 2,526 | 2,578 | 305,000 |
| 2025/03/11 | 2,602 | 2,650 | 2,568 | 2,605 | 417,300 |
| 2025/03/10 | 2,530 | 2,588 | 2,525 | 2,582 | 218,700 |
| 2025/03/07 | 2,600 | 2,600 | 2,548 | 2,548 | 110,500 |
| 2025/03/06 | 2,553 | 2,572 | 2,547 | 2,566 | 110,500 |
| 2025/03/05 | 2,506 | 2,540 | 2,505 | 2,540 | 158,300 |
| 2025/03/04 | 2,578 | 2,590 | 2,533 | 2,533 | 197,900 |
| 2025/03/03 | 2,570 | 2,590 | 2,545 | 2,548 | 157,600 |
| 2025/02/28 | 2,600 | 2,614 | 2,592 | 2,597 | 201,800 |
| 2025/02/27 | 2,615 | 2,638 | 2,608 | 2,621 | 187,200 |
| 2025/02/26 | 2,631 | 2,673 | 2,593 | 2,602 | 297,600 |
| 2025/02/25 | 2,576 | 2,623 | 2,558 | 2,608 | 273,300 |
| 2025/02/21 | 2,550 | 2,586 | 2,541 | 2,553 | 253,600 |
| 2025/02/20 | 2,510 | 2,542 | 2,500 | 2,525 | 203,100 |
| 2025/02/19 | 2,495 | 2,523 | 2,492 | 2,517 | 154,800 |
| 2025/02/18 | 2,520 | 2,531 | 2,513 | 2,516 | 97,500 |
| 2025/02/17 | 2,550 | 2,568 | 2,516 | 2,519 | 126,600 |
| 2025/02/14 | 2,573 | 2,573 | 2,536 | 2,536 | 98,500 |
| 2025/02/13 | 2,495 | 2,560 | 2,488 | 2,553 | 274,200 |
| 2025/02/12 | 2,524 | 2,546 | 2,451 | 2,474 | 504,100 |
| 2025/02/10 | 2,540 | 2,546 | 2,518 | 2,546 | 190,600 |
| 2025/02/07 | 2,584 | 2,589 | 2,558 | 2,558 | 199,400 |
| 2025/02/06 | 2,565 | 2,606 | 2,562 | 2,582 | 343,700 |
| 2025/02/05 | 2,560 | 2,572 | 2,532 | 2,561 | 272,600 |
| 2025/02/04 | 2,630 | 2,633 | 2,536 | 2,538 | 500,100 |
| 2025/02/03 | 2,586 | 2,665 | 2,551 | 2,641 | 589,100 |
| 2025/01/31 | 2,655 | 2,677 | 2,605 | 2,668 | 417,800 |
| 2025/01/30 | 2,626 | 2,655 | 2,616 | 2,653 | 246,100 |
| 2025/01/29 | 2,644 | 2,650 | 2,607 | 2,630 | 277,600 |
| 2025/01/28 | 2,610 | 2,667 | 2,608 | 2,608 | 499,200 |
| 2025/01/27 | 2,578 | 2,587 | 2,551 | 2,572 | 172,900 |
| 2025/01/24 | 2,568 | 2,578 | 2,550 | 2,560 | 219,600 |
| 2025/01/23 | 2,569 | 2,574 | 2,536 | 2,554 | 216,800 |
| 2025/01/22 | 2,616 | 2,623 | 2,573 | 2,581 | 175,500 |
| 2025/01/21 | 2,634 | 2,638 | 2,586 | 2,608 | 174,200 |
| 2025/01/20 | 2,638 | 2,638 | 2,595 | 2,608 | 181,500 |
| 2025/01/17 | 2,611 | 2,685 | 2,600 | 2,650 | 254,600 |
| 2025/01/16 | 2,617 | 2,710 | 2,601 | 2,607 | 312,200 |
| 2025/01/15 | 2,584 | 2,591 | 2,546 | 2,567 | 192,600 |
| 2025/01/14 | 2,621 | 2,630 | 2,571 | 2,584 | 232,800 |
| 2025/01/10 | 2,663 | 2,687 | 2,610 | 2,626 | 300,600 |
| 2025/01/09 | 2,710 | 2,727 | 2,689 | 2,713 | 132,700 |
| 2025/01/08 | 2,790 | 2,790 | 2,721 | 2,727 | 158,200 |
| 2025/01/07 | 2,800 | 2,806 | 2,777 | 2,790 | 171,700 |
| 2025/01/06 | 2,829 | 2,835 | 2,775 | 2,775 | 113,900 |
| 2024/12/30 | 2,819 | 2,834 | 2,794 | 2,817 | 120,200 |
| 2024/12/27 | 2,850 | 2,850 | 2,814 | 2,835 | 99,700 |
| 2024/12/26 | 2,782 | 2,822 | 2,773 | 2,822 | 186,600 |
| 2024/12/25 | 2,867 | 2,867 | 2,760 | 2,790 | 125,200 |
| 2024/12/24 | 2,819 | 2,860 | 2,815 | 2,828 | 215,400 |
| 2024/12/23 | 2,761 | 2,825 | 2,760 | 2,810 | 202,800 |
| 2024/12/20 | 2,810 | 2,825 | 2,773 | 2,773 | 258,900 |
| 2024/12/19 | 2,787 | 2,814 | 2,777 | 2,800 | 221,900 |
| 2024/12/18 | 2,787 | 2,802 | 2,763 | 2,773 | 229,100 |
| 2024/12/17 | 2,715 | 2,789 | 2,713 | 2,764 | 278,800 |
| 2024/12/16 | 2,737 | 2,756 | 2,683 | 2,698 | 209,400 |
| 2024/12/13 | 2,751 | 2,771 | 2,724 | 2,739 | 234,300 |
| 2024/12/12 | 2,782 | 2,799 | 2,751 | 2,763 | 237,900 |
| 2024/12/11 | 2,812 | 2,818 | 2,783 | 2,801 | 148,400 |
| 2024/12/10 | 2,767 | 2,818 | 2,737 | 2,785 | 240,300 |
| 2024/12/09 | 2,770 | 2,789 | 2,736 | 2,769 | 215,900 |
| 2024/12/06 | 2,779 | 2,817 | 2,766 | 2,775 | 307,600 |
| 2024/12/05 | 2,756 | 2,763 | 2,710 | 2,732 | 242,100 |
| 2024/12/04 | 2,784 | 2,797 | 2,755 | 2,785 | 221,100 |
| 2024/12/03 | 2,787 | 2,807 | 2,785 | 2,793 | 201,500 |
| 2024/12/02 | 2,818 | 2,821 | 2,779 | 2,786 | 289,800 |
| 2024/11/29 | 2,775 | 2,843 | 2,755 | 2,799 | 391,200 |
| 2024/11/28 | 2,784 | 2,814 | 2,759 | 2,773 | 323,000 |
| 2024/11/27 | 2,766 | 2,782 | 2,730 | 2,743 | 210,400 |
| 2024/11/26 | 2,768 | 2,788 | 2,741 | 2,767 | 180,100 |
| 2024/11/25 | 2,768 | 2,779 | 2,744 | 2,744 | 183,100 |
| 2024/11/22 | 2,740 | 2,765 | 2,733 | 2,744 | 167,300 |
| 2024/11/21 | 2,748 | 2,764 | 2,726 | 2,745 | 180,300 |
| 2024/11/20 | 2,767 | 2,795 | 2,761 | 2,768 | 168,600 |
| 2024/11/19 | 2,777 | 2,799 | 2,765 | 2,765 | 195,800 |
| 2024/11/18 | 2,749 | 2,810 | 2,738 | 2,779 | 268,100 |
| 2024/11/15 | 2,726 | 2,764 | 2,707 | 2,745 | 357,000 |
| 2024/11/14 | 2,737 | 2,757 | 2,725 | 2,725 | 282,000 |
| 2024/11/13 | 2,745 | 2,776 | 2,734 | 2,737 | 279,800 |
| 2024/11/12 | 2,757 | 2,781 | 2,744 | 2,753 | 383,200 |
| 2024/11/11 | 2,815 | 2,841 | 2,780 | 2,807 | 413,400 |
| 2024/11/08 | 2,819 | 2,870 | 2,815 | 2,842 | 421,500 |
| 2024/11/07 | 2,819 | 2,872 | 2,784 | 2,803 | 641,000 |
| 2024/11/06 | 2,861 | 2,884 | 2,801 | 2,819 | 584,600 |
| 2024/11/05 | 2,925 | 2,949 | 2,860 | 2,861 | 556,500 |
| 2024/11/01 | 2,907 | 2,936 | 2,825 | 2,875 | 963,600 |
| 2024/10/31 | 3,155 | 3,210 | 3,140 | 3,165 | 184,500 |
| 2024/10/30 | 3,200 | 3,200 | 3,140 | 3,175 | 181,600 |
| 2024/10/29 | 3,190 | 3,205 | 3,160 | 3,200 | 79,700 |
| 2024/10/28 | 3,155 | 3,220 | 3,155 | 3,185 | 94,300 |
| 2024/10/25 | 3,230 | 3,230 | 3,130 | 3,170 | 181,400 |
| 2024/10/24 | 3,170 | 3,240 | 3,165 | 3,220 | 205,600 |
| 2024/10/23 | 3,240 | 3,245 | 3,150 | 3,170 | 223,800 |
| 2024/10/22 | 3,300 | 3,305 | 3,235 | 3,265 | 107,600 |
| 2024/10/21 | 3,345 | 3,345 | 3,285 | 3,320 | 85,000 |
| 2024/10/18 | 3,315 | 3,330 | 3,290 | 3,295 | 108,500 |
| 2024/10/17 | 3,315 | 3,340 | 3,295 | 3,315 | 82,100 |
| 2024/10/16 | 3,310 | 3,365 | 3,310 | 3,330 | 129,500 |
| 2024/10/15 | 3,305 | 3,345 | 3,295 | 3,335 | 195,200 |
| 2024/10/11 | 3,305 | 3,360 | 3,280 | 3,360 | 153,100 |
| 2024/10/10 | 3,370 | 3,390 | 3,285 | 3,325 | 186,100 |
| 2024/10/09 | 3,310 | 3,390 | 3,310 | 3,375 | 111,900 |
| 2024/10/08 | 3,335 | 3,345 | 3,285 | 3,300 | 226,700 |
| 2024/10/07 | 3,285 | 3,325 | 3,235 | 3,325 | 348,500 |
| 2024/10/04 | 3,350 | 3,400 | 3,320 | 3,325 | 171,500 |
| 2024/10/03 | 3,350 | 3,390 | 3,320 | 3,350 | 193,200 |
| 2024/10/02 | 3,410 | 3,450 | 3,350 | 3,365 | 206,500 |
| 2024/10/01 | 3,480 | 3,495 | 3,425 | 3,470 | 216,300 |
| 2024/09/30 | 3,460 | 3,555 | 3,460 | 3,510 | 331,700 |
| 2024/09/27 | 3,460 | 3,490 | 3,415 | 3,425 | 216,400 |
| 2024/09/26 | 3,425 | 3,520 | 3,410 | 3,510 | 198,200 |
| 2024/09/25 | 3,460 | 3,470 | 3,385 | 3,420 | 148,100 |
| 2024/09/24 | 3,500 | 3,515 | 3,375 | 3,390 | 245,700 |
| 2024/09/20 | 3,455 | 3,545 | 3,455 | 3,540 | 295,200 |
| 2024/09/19 | 3,445 | 3,510 | 3,440 | 3,440 | 221,700 |
| 2024/09/18 | 3,500 | 3,540 | 3,490 | 3,495 | 145,700 |
| 2024/09/17 | 3,500 | 3,550 | 3,480 | 3,515 | 233,100 |
| 2024/09/13 | 3,540 | 3,540 | 3,455 | 3,455 | 136,100 |
| 2024/09/12 | 3,475 | 3,525 | 3,455 | 3,510 | 128,400 |
| 2024/09/11 | 3,555 | 3,560 | 3,475 | 3,505 | 248,900 |
| 2024/09/10 | 3,455 | 3,545 | 3,445 | 3,540 | 186,000 |
| 2024/09/09 | 3,520 | 3,555 | 3,430 | 3,485 | 222,900 |
| 2024/09/06 | 3,420 | 3,535 | 3,420 | 3,495 | 191,700 |
| 2024/09/05 | 3,520 | 3,595 | 3,380 | 3,420 | 368,200 |
| 2024/09/04 | 3,410 | 3,455 | 3,400 | 3,450 | 190,300 |
| 2024/09/03 | 3,350 | 3,390 | 3,335 | 3,375 | 93,000 |
| 2024/09/02 | 3,410 | 3,410 | 3,325 | 3,355 | 229,300 |
| 2024/08/30 | 3,440 | 3,450 | 3,370 | 3,425 | 231,000 |
| 2024/08/29 | 3,450 | 3,495 | 3,415 | 3,455 | 241,000 |
| 2024/08/28 | 3,545 | 3,565 | 3,490 | 3,520 | 221,500 |
| 2024/08/27 | 3,580 | 3,610 | 3,525 | 3,545 | 364,500 |
| 2024/08/26 | 3,505 | 3,655 | 3,505 | 3,595 | 388,000 |
| 2024/08/23 | 3,480 | 3,495 | 3,420 | 3,460 | 240,600 |
| 2024/08/22 | 3,540 | 3,580 | 3,510 | 3,545 | 157,300 |
| 2024/08/21 | 3,530 | 3,580 | 3,490 | 3,520 | 289,400 |
| 2024/08/20 | 3,300 | 3,530 | 3,260 | 3,520 | 460,600 |
| 2024/08/19 | 3,320 | 3,325 | 3,240 | 3,315 | 193,600 |