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 |
---|---|---|---|---|---|
2019/12/30 | 3,020 | 3,020 | 2,970 | 2,970 | 91,900 |
2019/12/27 | 3,010 | 3,065 | 2,992 | 3,005 | 150,500 |
2019/12/26 | 3,050 | 3,130 | 3,025 | 3,030 | 240,900 |
2019/12/25 | 2,993 | 3,080 | 2,987 | 3,050 | 278,600 |
2019/12/24 | 2,925 | 2,985 | 2,925 | 2,973 | 260,200 |
2019/12/23 | 2,906 | 2,952 | 2,906 | 2,939 | 188,900 |
2019/12/20 | 2,925 | 2,969 | 2,892 | 2,943 | 275,100 |
2019/12/19 | 2,930 | 2,940 | 2,876 | 2,881 | 140,800 |
2019/12/18 | 2,874 | 2,917 | 2,869 | 2,904 | 167,800 |
2019/12/17 | 2,860 | 2,882 | 2,838 | 2,874 | 148,200 |
2019/12/16 | 2,821 | 2,916 | 2,819 | 2,860 | 392,300 |
2019/12/13 | 2,891 | 2,900 | 2,751 | 2,812 | 1,442,500 |
2019/12/12 | 2,907 | 2,918 | 2,881 | 2,900 | 146,800 |
2019/12/11 | 2,950 | 2,964 | 2,920 | 2,936 | 205,800 |
2019/12/10 | 3,000 | 3,005 | 2,954 | 2,970 | 180,500 |
2019/12/09 | 3,000 | 3,010 | 2,959 | 2,970 | 185,200 |
2019/12/06 | 2,983 | 2,997 | 2,931 | 2,950 | 357,600 |
2019/12/05 | 2,894 | 2,998 | 2,850 | 2,983 | 369,000 |
2019/12/04 | 2,840 | 2,881 | 2,805 | 2,872 | 318,100 |
2019/12/03 | 2,890 | 2,898 | 2,845 | 2,855 | 242,900 |
2019/12/02 | 2,881 | 2,917 | 2,858 | 2,912 | 291,700 |
2019/11/29 | 2,895 | 2,916 | 2,870 | 2,881 | 263,900 |
2019/11/28 | 2,966 | 2,968 | 2,912 | 2,916 | 278,800 |
2019/11/27 | 2,932 | 2,947 | 2,862 | 2,916 | 376,800 |
2019/11/26 | 3,055 | 3,065 | 2,933 | 2,933 | 393,200 |
2019/11/25 | 3,080 | 3,080 | 3,055 | 3,065 | 81,400 |
2019/11/22 | 3,055 | 3,060 | 3,030 | 3,055 | 79,900 |
2019/11/21 | 3,035 | 3,070 | 3,010 | 3,055 | 152,100 |
2019/11/20 | 3,100 | 3,120 | 3,035 | 3,065 | 188,300 |
2019/11/19 | 3,045 | 3,150 | 3,025 | 3,100 | 385,500 |
2019/11/18 | 3,015 | 3,035 | 2,965 | 3,025 | 131,700 |
2019/11/15 | 2,952 | 3,055 | 2,951 | 3,030 | 239,200 |
2019/11/14 | 2,911 | 2,961 | 2,895 | 2,932 | 213,800 |
2019/11/13 | 2,862 | 2,987 | 2,860 | 2,951 | 463,300 |
2019/11/12 | 2,828 | 2,844 | 2,795 | 2,844 | 205,800 |
2019/11/11 | 2,786 | 2,848 | 2,765 | 2,807 | 233,100 |
2019/11/08 | 2,762 | 2,804 | 2,745 | 2,787 | 370,400 |
2019/11/07 | 2,777 | 2,845 | 2,747 | 2,762 | 488,200 |
2019/11/06 | 2,900 | 2,939 | 2,880 | 2,927 | 232,300 |
2019/11/05 | 3,030 | 3,030 | 2,862 | 2,883 | 687,100 |
2019/11/01 | 2,863 | 3,070 | 2,852 | 3,050 | 959,000 |
2019/10/31 | 2,709 | 2,748 | 2,681 | 2,726 | 188,900 |
2019/10/30 | 2,720 | 2,732 | 2,695 | 2,715 | 296,400 |
2019/10/29 | 2,821 | 2,821 | 2,760 | 2,768 | 259,000 |
2019/10/28 | 2,880 | 2,880 | 2,800 | 2,810 | 161,700 |
2019/10/25 | 2,877 | 2,878 | 2,803 | 2,831 | 245,200 |
2019/10/24 | 2,891 | 2,913 | 2,856 | 2,900 | 286,700 |
2019/10/23 | 2,796 | 2,852 | 2,790 | 2,846 | 233,200 |
2019/10/21 | 2,820 | 2,849 | 2,776 | 2,796 | 168,600 |
2019/10/18 | 2,795 | 2,915 | 2,775 | 2,843 | 529,200 |
2019/10/17 | 2,710 | 2,774 | 2,681 | 2,764 | 303,600 |
2019/10/16 | 2,730 | 2,731 | 2,654 | 2,702 | 307,300 |
2019/10/15 | 2,650 | 2,719 | 2,639 | 2,715 | 345,100 |
2019/10/11 | 2,634 | 2,661 | 2,632 | 2,642 | 144,900 |
2019/10/10 | 2,667 | 2,708 | 2,626 | 2,639 | 398,800 |
2019/10/09 | 2,763 | 2,791 | 2,672 | 2,704 | 584,900 |
2019/10/08 | 2,805 | 2,908 | 2,745 | 2,862 | 781,000 |
2019/10/07 | 2,850 | 2,850 | 2,758 | 2,784 | 247,000 |
2019/10/04 | 2,738 | 2,791 | 2,709 | 2,780 | 361,000 |
2019/10/03 | 2,748 | 2,748 | 2,683 | 2,702 | 232,200 |
2019/10/02 | 2,728 | 2,798 | 2,717 | 2,734 | 336,300 |
2019/10/01 | 2,679 | 2,766 | 2,674 | 2,730 | 424,500 |
2019/09/30 | 2,610 | 2,642 | 2,607 | 2,623 | 170,100 |
2019/09/27 | 2,687 | 2,697 | 2,592 | 2,611 | 308,200 |
2019/09/26 | 2,742 | 2,742 | 2,683 | 2,687 | 177,500 |
2019/09/25 | 2,816 | 2,816 | 2,727 | 2,741 | 288,800 |
2019/09/24 | 2,841 | 2,866 | 2,793 | 2,816 | 273,700 |
2019/09/20 | 2,759 | 2,809 | 2,743 | 2,800 | 236,900 |
2019/09/19 | 2,729 | 2,752 | 2,708 | 2,740 | 176,200 |
2019/09/18 | 2,732 | 2,754 | 2,708 | 2,741 | 301,100 |
2019/09/17 | 2,731 | 2,748 | 2,697 | 2,713 | 166,200 |
2019/09/13 | 2,739 | 2,770 | 2,715 | 2,736 | 181,300 |
2019/09/12 | 2,800 | 2,820 | 2,696 | 2,709 | 333,600 |
2019/09/11 | 2,689 | 2,785 | 2,689 | 2,783 | 242,500 |
2019/09/10 | 2,832 | 2,842 | 2,656 | 2,676 | 392,500 |
2019/09/09 | 2,685 | 2,787 | 2,685 | 2,782 | 350,600 |
2019/09/06 | 2,630 | 2,680 | 2,601 | 2,650 | 465,600 |
2019/09/05 | 2,699 | 2,700 | 2,631 | 2,636 | 270,200 |
2019/09/04 | 2,604 | 2,661 | 2,599 | 2,652 | 283,300 |
2019/09/03 | 2,555 | 2,608 | 2,531 | 2,600 | 102,000 |
2019/09/02 | 2,629 | 2,653 | 2,568 | 2,577 | 129,500 |
2019/08/30 | 2,592 | 2,630 | 2,566 | 2,607 | 156,100 |
2019/08/29 | 2,526 | 2,575 | 2,526 | 2,549 | 177,700 |
2019/08/28 | 2,578 | 2,580 | 2,527 | 2,535 | 115,100 |
2019/08/27 | 2,567 | 2,629 | 2,567 | 2,603 | 156,600 |
2019/08/26 | 2,565 | 2,565 | 2,540 | 2,556 | 111,700 |
2019/08/23 | 2,548 | 2,610 | 2,532 | 2,597 | 296,200 |
2019/08/22 | 2,546 | 2,568 | 2,520 | 2,548 | 183,300 |
2019/08/21 | 2,474 | 2,542 | 2,474 | 2,533 | 259,900 |
2019/08/20 | 2,443 | 2,480 | 2,438 | 2,474 | 95,100 |
2019/08/19 | 2,419 | 2,439 | 2,408 | 2,424 | 97,400 |
2019/08/16 | 2,410 | 2,420 | 2,363 | 2,390 | 135,900 |
2019/08/15 | 2,395 | 2,439 | 2,389 | 2,410 | 158,500 |
2019/08/14 | 2,454 | 2,488 | 2,413 | 2,436 | 194,000 |
2019/08/13 | 2,501 | 2,505 | 2,444 | 2,454 | 267,900 |
2019/08/09 | 2,509 | 2,557 | 2,471 | 2,523 | 336,200 |
2019/08/08 | 2,455 | 2,499 | 2,440 | 2,466 | 202,800 |
2019/08/07 | 2,447 | 2,504 | 2,424 | 2,478 | 347,000 |
2019/08/06 | 2,510 | 2,539 | 2,408 | 2,461 | 648,200 |
2019/08/05 | 2,479 | 2,637 | 2,453 | 2,602 | 660,200 |
2019/08/02 | 2,454 | 2,542 | 2,449 | 2,466 | 592,900 |
2019/08/01 | 2,510 | 2,565 | 2,505 | 2,561 | 269,300 |
2019/07/31 | 2,522 | 2,613 | 2,518 | 2,559 | 390,600 |
2019/07/30 | 2,512 | 2,525 | 2,494 | 2,523 | 279,800 |
2019/07/29 | 2,484 | 2,510 | 2,473 | 2,510 | 301,200 |
2019/07/26 | 2,503 | 2,519 | 2,480 | 2,498 | 191,400 |
2019/07/25 | 2,496 | 2,515 | 2,476 | 2,494 | 196,800 |
2019/07/24 | 2,460 | 2,486 | 2,424 | 2,478 | 175,700 |
2019/07/23 | 2,451 | 2,514 | 2,448 | 2,485 | 179,600 |
2019/07/22 | 2,438 | 2,456 | 2,403 | 2,456 | 105,500 |
2019/07/19 | 2,433 | 2,461 | 2,422 | 2,438 | 136,900 |
2019/07/18 | 2,449 | 2,449 | 2,391 | 2,402 | 262,100 |
2019/07/17 | 2,463 | 2,475 | 2,417 | 2,432 | 210,100 |
2019/07/16 | 2,450 | 2,464 | 2,422 | 2,445 | 241,600 |
2019/07/12 | 2,492 | 2,492 | 2,462 | 2,475 | 153,000 |
2019/07/11 | 2,480 | 2,492 | 2,463 | 2,480 | 142,200 |
2019/07/10 | 2,504 | 2,510 | 2,453 | 2,479 | 278,800 |
2019/07/09 | 2,550 | 2,607 | 2,518 | 2,525 | 242,800 |
2019/07/08 | 2,575 | 2,580 | 2,503 | 2,521 | 203,600 |
2019/07/05 | 2,590 | 2,623 | 2,564 | 2,575 | 208,400 |
2019/07/04 | 2,532 | 2,582 | 2,532 | 2,557 | 200,900 |
2019/07/03 | 2,524 | 2,562 | 2,520 | 2,537 | 263,000 |
2019/07/02 | 2,546 | 2,547 | 2,502 | 2,527 | 279,500 |
2019/07/01 | 2,500 | 2,565 | 2,490 | 2,533 | 264,900 |
2019/06/28 | 2,480 | 2,495 | 2,454 | 2,489 | 319,400 |
2019/06/27 | 2,476 | 2,486 | 2,410 | 2,429 | 232,200 |
2019/06/26 | 2,499 | 2,515 | 2,468 | 2,497 | 338,500 |
2019/06/25 | 2,489 | 2,515 | 2,448 | 2,456 | 166,900 |
2019/06/24 | 2,492 | 2,492 | 2,447 | 2,469 | 133,000 |
2019/06/21 | 2,528 | 2,529 | 2,433 | 2,478 | 294,300 |
2019/06/20 | 2,515 | 2,527 | 2,488 | 2,508 | 431,500 |
2019/06/19 | 2,428 | 2,475 | 2,411 | 2,443 | 248,000 |
2019/06/18 | 2,420 | 2,438 | 2,366 | 2,381 | 243,900 |
2019/06/17 | 2,456 | 2,456 | 2,390 | 2,420 | 273,900 |
2019/06/14 | 2,446 | 2,514 | 2,440 | 2,491 | 331,800 |
2019/06/13 | 2,509 | 2,509 | 2,431 | 2,446 | 279,600 |
2019/06/12 | 2,513 | 2,530 | 2,502 | 2,524 | 267,700 |
2019/06/11 | 2,481 | 2,527 | 2,480 | 2,519 | 415,800 |
2019/06/10 | 2,505 | 2,537 | 2,486 | 2,495 | 236,300 |
2019/06/07 | 2,497 | 2,530 | 2,496 | 2,505 | 339,300 |
2019/06/06 | 2,594 | 2,597 | 2,485 | 2,497 | 671,000 |
2019/06/05 | 2,664 | 2,695 | 2,600 | 2,663 | 330,900 |
2019/06/04 | 2,700 | 2,720 | 2,647 | 2,656 | 143,500 |
2019/06/03 | 2,711 | 2,738 | 2,685 | 2,703 | 362,000 |
2019/05/31 | 2,724 | 2,741 | 2,684 | 2,700 | 233,600 |
2019/05/30 | 2,696 | 2,707 | 2,644 | 2,705 | 238,900 |
2019/05/29 | 2,675 | 2,725 | 2,671 | 2,705 | 308,200 |
2019/05/28 | 2,664 | 2,706 | 2,660 | 2,685 | 463,700 |
2019/05/27 | 2,644 | 2,688 | 2,638 | 2,672 | 237,100 |
2019/05/24 | 2,663 | 2,684 | 2,640 | 2,683 | 372,700 |
2019/05/23 | 2,701 | 2,758 | 2,690 | 2,695 | 233,900 |
2019/05/22 | 2,775 | 2,775 | 2,688 | 2,734 | 427,200 |
2019/05/21 | 2,775 | 2,803 | 2,723 | 2,775 | 409,700 |
2019/05/20 | 2,855 | 2,869 | 2,775 | 2,797 | 445,700 |
2019/05/17 | 2,949 | 2,998 | 2,883 | 2,990 | 254,100 |
2019/05/16 | 2,999 | 3,010 | 2,940 | 2,979 | 299,300 |
2019/05/15 | 3,000 | 3,015 | 2,961 | 3,000 | 194,600 |
2019/05/14 | 2,897 | 2,992 | 2,832 | 2,981 | 389,100 |
2019/05/13 | 3,080 | 3,095 | 2,872 | 2,898 | 466,900 |
2019/05/10 | 3,050 | 3,100 | 3,025 | 3,075 | 237,500 |
2019/05/09 | 3,150 | 3,175 | 3,080 | 3,080 | 358,800 |
2019/05/08 | 3,280 | 3,280 | 3,155 | 3,165 | 319,500 |
2019/05/07 | 3,360 | 3,400 | 3,340 | 3,350 | 219,200 |
2019/04/26 | 3,335 | 3,340 | 3,250 | 3,300 | 160,900 |
2019/04/25 | 3,305 | 3,340 | 3,290 | 3,310 | 172,100 |
2019/04/24 | 3,385 | 3,385 | 3,295 | 3,305 | 152,400 |
2019/04/23 | 3,375 | 3,405 | 3,355 | 3,385 | 157,900 |
2019/04/22 | 3,370 | 3,400 | 3,310 | 3,375 | 251,300 |
2019/04/19 | 3,480 | 3,480 | 3,380 | 3,395 | 125,800 |
2019/04/18 | 3,490 | 3,525 | 3,470 | 3,485 | 143,100 |
2019/04/17 | 3,540 | 3,540 | 3,490 | 3,500 | 133,200 |
2019/04/16 | 3,500 | 3,550 | 3,500 | 3,540 | 224,500 |
2019/04/15 | 3,570 | 3,580 | 3,520 | 3,525 | 248,600 |
2019/04/12 | 3,700 | 3,705 | 3,585 | 3,590 | 152,400 |
2019/04/11 | 3,710 | 3,750 | 3,675 | 3,700 | 207,200 |
2019/04/10 | 3,715 | 3,765 | 3,705 | 3,730 | 159,300 |
2019/04/09 | 3,790 | 3,800 | 3,695 | 3,715 | 155,500 |
2019/04/08 | 3,775 | 3,825 | 3,720 | 3,770 | 151,100 |
2019/04/05 | 3,705 | 3,735 | 3,690 | 3,705 | 143,200 |
2019/04/04 | 3,750 | 3,765 | 3,720 | 3,755 | 63,600 |
2019/04/03 | 3,635 | 3,785 | 3,625 | 3,750 | 179,800 |
2019/04/02 | 3,850 | 3,925 | 3,640 | 3,675 | 266,800 |
2019/04/01 | 3,830 | 3,870 | 3,780 | 3,795 | 237,900 |
2019/03/29 | 3,795 | 3,845 | 3,785 | 3,815 | 182,000 |
2019/03/28 | 3,715 | 3,835 | 3,680 | 3,795 | 214,900 |
2019/03/27 | 3,705 | 3,740 | 3,615 | 3,725 | 169,000 |
2019/03/26 | 3,745 | 3,815 | 3,695 | 3,715 | 277,600 |
2019/03/25 | 3,695 | 3,775 | 3,630 | 3,765 | 251,700 |
2019/03/22 | 3,760 | 3,850 | 3,730 | 3,765 | 163,400 |
2019/03/20 | 3,850 | 3,850 | 3,710 | 3,795 | 273,600 |
2019/03/19 | 3,830 | 3,940 | 3,755 | 3,900 | 244,900 |
2019/03/18 | 3,800 | 3,850 | 3,770 | 3,825 | 141,400 |
2019/03/15 | 3,755 | 3,930 | 3,745 | 3,880 | 303,600 |
2019/03/14 | 3,850 | 3,870 | 3,735 | 3,740 | 113,200 |
2019/03/13 | 3,805 | 3,820 | 3,725 | 3,820 | 146,900 |
2019/03/12 | 3,780 | 3,865 | 3,770 | 3,835 | 208,600 |
2019/03/11 | 3,695 | 3,770 | 3,640 | 3,725 | 205,100 |
2019/03/08 | 3,745 | 3,770 | 3,670 | 3,720 | 179,800 |
2019/03/07 | 3,825 | 3,875 | 3,775 | 3,805 | 204,300 |
2019/03/06 | 3,920 | 3,930 | 3,830 | 3,845 | 304,400 |
2019/03/05 | 3,830 | 3,945 | 3,830 | 3,895 | 280,700 |
2019/03/04 | 3,855 | 3,995 | 3,810 | 3,925 | 478,200 |
2019/03/01 | 3,630 | 3,800 | 3,610 | 3,785 | 273,300 |
2019/02/28 | 3,740 | 3,800 | 3,720 | 3,770 | 147,100 |
2019/02/27 | 3,765 | 3,790 | 3,750 | 3,765 | 81,500 |
2019/02/26 | 3,810 | 3,850 | 3,730 | 3,735 | 153,500 |
2019/02/25 | 3,780 | 3,845 | 3,725 | 3,825 | 118,300 |
2019/02/22 | 3,795 | 3,865 | 3,725 | 3,780 | 227,900 |
2019/02/21 | 3,755 | 3,815 | 3,740 | 3,805 | 228,000 |
2019/02/20 | 3,725 | 3,750 | 3,680 | 3,725 | 157,200 |
2019/02/19 | 3,800 | 3,855 | 3,745 | 3,775 | 172,400 |
2019/02/18 | 3,690 | 3,810 | 3,685 | 3,765 | 114,600 |
2019/02/15 | 3,640 | 3,740 | 3,640 | 3,690 | 92,500 |
2019/02/14 | 3,735 | 3,810 | 3,710 | 3,710 | 242,200 |
2019/02/13 | 3,750 | 3,785 | 3,725 | 3,740 | 223,300 |
2019/02/12 | 3,645 | 3,655 | 3,565 | 3,650 | 183,400 |
2019/02/08 | 3,590 | 3,665 | 3,545 | 3,615 | 315,800 |
2019/02/07 | 3,675 | 3,740 | 3,580 | 3,660 | 295,600 |
2019/02/06 | 3,765 | 3,805 | 3,680 | 3,790 | 337,800 |
2019/02/05 | 3,920 | 3,925 | 3,795 | 3,805 | 296,600 |
2019/02/04 | 3,760 | 3,850 | 3,630 | 3,820 | 392,800 |
2019/02/01 | 3,700 | 3,945 | 3,475 | 3,810 | 876,600 |
2019/01/31 | 3,370 | 3,390 | 3,310 | 3,350 | 339,700 |
2019/01/30 | 3,295 | 3,320 | 3,250 | 3,265 | 185,200 |
2019/01/29 | 3,295 | 3,345 | 3,285 | 3,345 | 157,200 |
2019/01/28 | 3,335 | 3,390 | 3,290 | 3,350 | 240,100 |
2019/01/25 | 3,285 | 3,345 | 3,265 | 3,295 | 216,300 |
2019/01/24 | 3,275 | 3,295 | 3,225 | 3,270 | 61,400 |
2019/01/23 | 3,210 | 3,290 | 3,195 | 3,260 | 155,600 |
2019/01/22 | 3,275 | 3,300 | 3,220 | 3,235 | 118,900 |
2019/01/21 | 3,300 | 3,320 | 3,255 | 3,270 | 153,900 |
2019/01/18 | 3,235 | 3,255 | 3,210 | 3,250 | 205,200 |
2019/01/17 | 3,220 | 3,255 | 3,215 | 3,255 | 314,500 |
2019/01/16 | 3,225 | 3,310 | 3,190 | 3,250 | 452,200 |
2019/01/15 | 3,155 | 3,210 | 3,100 | 3,160 | 348,700 |
2019/01/11 | 3,265 | 3,265 | 3,120 | 3,205 | 532,900 |
2019/01/10 | 3,420 | 3,430 | 3,245 | 3,295 | 571,200 |
2019/01/09 | 3,655 | 3,725 | 3,550 | 3,610 | 305,000 |
2019/01/08 | 3,845 | 3,855 | 3,675 | 3,725 | 288,300 |
2019/01/07 | 3,910 | 3,935 | 3,800 | 3,915 | 137,900 |
2019/01/04 | 3,715 | 3,825 | 3,600 | 3,820 | 277,800 |