日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/08/15 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
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

このページの先頭へ