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 |
|---|---|---|---|---|---|
| 2026/05/27 | 3,535 | 3,630 | 3,490 | 3,620 | 238,500 |
| 2026/05/26 | 3,650 | 3,655 | 3,560 | 3,570 | 192,300 |
| 2026/05/25 | 3,695 | 3,710 | 3,620 | 3,660 | 194,900 |
| 2026/05/22 | 3,635 | 3,695 | 3,600 | 3,685 | 134,700 |
| 2026/05/21 | 3,690 | 3,710 | 3,620 | 3,620 | 249,100 |
| 2026/05/20 | 3,710 | 3,725 | 3,655 | 3,685 | 250,900 |
| 2026/05/19 | 3,695 | 3,740 | 3,650 | 3,735 | 231,500 |
| 2026/05/18 | 3,610 | 3,645 | 3,575 | 3,640 | 272,400 |
| 2026/05/15 | 3,560 | 3,640 | 3,540 | 3,600 | 379,600 |
| 2026/05/14 | 3,570 | 3,590 | 3,470 | 3,515 | 279,900 |
| 2026/05/13 | 3,425 | 3,520 | 3,425 | 3,515 | 215,100 |
| 2026/05/12 | 3,505 | 3,515 | 3,385 | 3,415 | 274,700 |
| 2026/05/11 | 3,290 | 3,635 | 3,275 | 3,550 | 969,300 |
| 2026/05/08 | 3,445 | 3,455 | 3,285 | 3,360 | 849,700 |
| 2026/05/07 | 3,470 | 3,515 | 3,405 | 3,445 | 456,800 |
| 2026/05/01 | 3,445 | 3,510 | 3,420 | 3,455 | 269,000 |
| 2026/04/30 | 3,435 | 3,450 | 3,340 | 3,385 | 306,100 |
| 2026/04/28 | 3,490 | 3,490 | 3,405 | 3,440 | 202,300 |
| 2026/04/27 | 3,440 | 3,485 | 3,430 | 3,470 | 215,900 |
| 2026/04/24 | 3,450 | 3,455 | 3,405 | 3,440 | 205,100 |
| 2026/04/23 | 3,365 | 3,445 | 3,345 | 3,440 | 344,100 |
| 2026/04/22 | 3,420 | 3,435 | 3,350 | 3,370 | 290,400 |
| 2026/04/21 | 3,565 | 3,580 | 3,445 | 3,445 | 310,900 |
| 2026/04/20 | 3,605 | 3,605 | 3,520 | 3,550 | 120,400 |
| 2026/04/17 | 3,555 | 3,615 | 3,515 | 3,550 | 378,300 |
| 2026/04/16 | 3,480 | 3,580 | 3,470 | 3,555 | 374,300 |
| 2026/04/15 | 3,330 | 3,540 | 3,325 | 3,520 | 664,500 |
| 2026/04/14 | 3,310 | 3,355 | 3,265 | 3,355 | 285,400 |
| 2026/04/13 | 3,315 | 3,360 | 3,285 | 3,295 | 438,600 |
| 2026/04/10 | 3,470 | 3,495 | 3,360 | 3,370 | 291,500 |
| 2026/04/09 | 3,525 | 3,565 | 3,460 | 3,470 | 409,500 |
| 2026/04/08 | 3,535 | 3,550 | 3,465 | 3,540 | 444,400 |
| 2026/04/07 | 3,665 | 3,680 | 3,420 | 3,445 | 661,800 |
| 2026/04/06 | 3,720 | 3,785 | 3,550 | 3,625 | 632,700 |
| 2026/04/03 | 3,730 | 3,830 | 3,725 | 3,785 | 240,500 |
| 2026/03/27 | 4,000 | 4,040 | 3,955 | 4,005 | 359,300 |
| 2026/03/26 | 4,175 | 4,180 | 4,075 | 4,095 | 180,800 |
| 2026/03/25 | 4,060 | 4,125 | 4,060 | 4,105 | 270,400 |
| 2026/03/24 | 4,055 | 4,095 | 4,030 | 4,060 | 299,500 |
| 2026/03/23 | 3,965 | 4,050 | 3,960 | 3,995 | 283,000 |
| 2026/03/19 | 4,220 | 4,220 | 4,015 | 4,055 | 562,700 |
| 2026/03/18 | 4,170 | 4,305 | 4,150 | 4,285 | 367,900 |
| 2026/03/17 | 4,145 | 4,205 | 4,140 | 4,190 | 270,400 |
| 2026/03/16 | 4,190 | 4,270 | 4,135 | 4,165 | 369,200 |
| 2026/03/13 | 4,160 | 4,275 | 4,160 | 4,250 | 463,600 |
| 2026/03/12 | 4,070 | 4,115 | 4,060 | 4,090 | 219,000 |
| 2026/03/11 | 4,160 | 4,185 | 4,115 | 4,140 | 290,300 |
| 2026/03/10 | 4,110 | 4,140 | 4,015 | 4,140 | 458,400 |
| 2026/03/09 | 3,845 | 4,005 | 3,835 | 3,970 | 487,100 |
| 2026/03/06 | 4,060 | 4,090 | 4,010 | 4,025 | 311,200 |
| 2026/03/05 | 4,225 | 4,245 | 4,120 | 4,120 | 219,500 |
| 2026/03/04 | 4,060 | 4,160 | 4,030 | 4,155 | 230,400 |
| 2026/03/03 | 4,250 | 4,250 | 4,130 | 4,130 | 209,700 |
| 2026/03/02 | 4,300 | 4,310 | 4,240 | 4,285 | 157,700 |
| 2026/02/27 | 4,295 | 4,355 | 4,250 | 4,340 | 194,300 |
| 2026/02/26 | 4,385 | 4,405 | 4,295 | 4,295 | 231,000 |
| 2026/02/25 | 4,355 | 4,435 | 4,310 | 4,420 | 184,100 |
| 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 |