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
2022/12/30 2,849 2,905 2,827 2,869 199,100
2022/12/29 2,842 2,852 2,811 2,823 144,300
2022/12/28 2,840 2,879 2,832 2,866 148,700
2022/12/27 2,744 2,856 2,644 2,845 599,900
2022/12/26 2,922 2,970 2,891 2,894 302,700
2022/12/23 2,860 2,906 2,857 2,890 180,900
2022/12/22 2,899 2,925 2,856 2,869 313,300
2022/12/21 2,767 2,960 2,767 2,902 956,400
2022/12/20 2,680 2,717 2,642 2,706 427,400
2022/12/19 2,680 2,695 2,680 2,688 103,900
2022/12/16 2,722 2,735 2,697 2,705 156,900
2022/12/15 2,731 2,746 2,720 2,736 100,400
2022/12/14 2,732 2,757 2,709 2,725 156,300
2022/12/13 2,702 2,729 2,682 2,723 186,000
2022/12/12 2,649 2,714 2,649 2,702 246,600
2022/12/09 2,680 2,707 2,664 2,699 207,000
2022/12/08 2,665 2,705 2,665 2,689 251,300
2022/12/07 2,683 2,691 2,652 2,654 299,400
2022/12/06 2,620 2,697 2,603 2,683 241,400
2022/12/05 2,692 2,692 2,657 2,661 292,300
2022/12/02 2,580 2,727 2,580 2,694 490,800
2022/12/01 2,530 2,556 2,525 2,553 189,100
2022/11/30 2,574 2,584 2,508 2,512 421,200
2022/11/29 2,550 2,580 2,540 2,569 232,900
2022/11/28 2,623 2,630 2,582 2,588 192,200
2022/11/25 2,672 2,672 2,623 2,630 197,000
2022/11/24 2,675 2,697 2,651 2,654 160,900
2022/11/22 2,696 2,717 2,678 2,684 122,800
2022/11/21 2,707 2,715 2,691 2,696 185,300
2022/11/18 2,682 2,718 2,682 2,707 213,900
2022/11/17 2,728 2,732 2,685 2,693 158,100
2022/11/16 2,744 2,749 2,707 2,728 172,000
2022/11/15 2,729 2,732 2,693 2,715 227,000
2022/11/14 2,730 2,770 2,723 2,744 384,600
2022/11/11 2,682 2,755 2,664 2,729 465,200
2022/11/10 2,583 2,636 2,574 2,615 218,800
2022/11/09 2,613 2,613 2,583 2,583 193,400
2022/11/08 2,584 2,619 2,581 2,612 382,500
2022/11/07 2,544 2,572 2,520 2,566 267,900
2022/11/04 2,470 2,500 2,452 2,494 234,700
2022/11/02 2,419 2,509 2,400 2,476 328,200
2022/11/01 2,305 2,427 2,305 2,398 417,000
2022/10/31 2,401 2,438 2,389 2,432 316,400
2022/10/28 2,393 2,404 2,380 2,388 278,600
2022/10/27 2,424 2,435 2,389 2,390 170,900
2022/10/26 2,420 2,452 2,400 2,444 245,400
2022/10/25 2,401 2,417 2,383 2,398 132,300
2022/10/24 2,480 2,480 2,398 2,403 133,100
2022/10/21 2,466 2,473 2,450 2,459 119,700
2022/10/20 2,489 2,492 2,446 2,468 142,400
2022/10/19 2,495 2,506 2,481 2,492 114,500
2022/10/18 2,520 2,538 2,488 2,495 159,900
2022/10/17 2,453 2,478 2,440 2,471 109,800
2022/10/14 2,465 2,472 2,431 2,460 144,500
2022/10/13 2,462 2,463 2,432 2,440 169,800
2022/10/12 2,411 2,469 2,411 2,463 241,800
2022/10/11 2,495 2,500 2,440 2,449 246,500
2022/10/07 2,550 2,555 2,507 2,513 152,600
2022/10/06 2,572 2,607 2,565 2,580 213,900
2022/10/05 2,586 2,635 2,586 2,620 120,800
2022/10/04 2,575 2,599 2,568 2,588 138,400
2022/10/03 2,526 2,526 2,467 2,515 133,700
2022/09/30 2,490 2,544 2,480 2,528 158,500
2022/09/29 2,546 2,551 2,525 2,540 144,500
2022/09/28 2,594 2,617 2,550 2,564 137,800
2022/09/27 2,609 2,609 2,569 2,582 120,300
2022/09/26 2,550 2,600 2,550 2,574 202,400
2022/09/22 2,610 2,630 2,575 2,589 110,200
2022/09/21 2,638 2,664 2,616 2,617 159,500
2022/09/20 2,600 2,669 2,569 2,664 144,700
2022/09/16 2,542 2,588 2,542 2,582 166,400
2022/09/15 2,568 2,575 2,533 2,542 63,400
2022/09/14 2,539 2,571 2,526 2,561 83,400
2022/09/13 2,580 2,597 2,572 2,589 129,000
2022/09/12 2,535 2,623 2,532 2,613 184,800
2022/09/09 2,533 2,552 2,502 2,517 277,100
2022/09/08 2,536 2,578 2,516 2,558 260,400
2022/09/07 2,568 2,581 2,507 2,515 280,300
2022/09/06 2,600 2,621 2,584 2,591 286,200
2022/09/05 2,652 2,665 2,632 2,650 179,800
2022/09/02 2,707 2,718 2,668 2,675 163,300
2022/09/01 2,703 2,723 2,688 2,691 126,900
2022/08/31 2,761 2,761 2,717 2,724 109,700
2022/08/30 2,732 2,771 2,725 2,765 94,400
2022/08/29 2,712 2,729 2,702 2,720 153,900
2022/08/26 2,866 2,866 2,799 2,803 127,500
2022/08/25 2,882 2,893 2,836 2,844 270,400
2022/08/24 2,715 2,775 2,715 2,757 125,800
2022/08/23 2,729 2,740 2,701 2,715 137,200
2022/08/22 2,734 2,739 2,717 2,729 104,400
2022/08/19 2,773 2,779 2,746 2,755 114,200
2022/08/18 2,820 2,820 2,780 2,786 78,800
2022/08/17 2,809 2,820 2,773 2,816 126,400
2022/08/16 2,783 2,795 2,760 2,788 113,500
2022/08/15 2,745 2,777 2,731 2,769 183,600
2022/08/12 2,745 2,756 2,733 2,737 153,700
2022/08/10 2,777 2,795 2,726 2,734 136,600
2022/08/09 2,792 2,805 2,781 2,785 75,100
2022/08/08 2,807 2,817 2,780 2,785 215,300
2022/08/05 2,767 2,790 2,765 2,788 149,500
2022/08/04 2,822 2,822 2,782 2,800 149,200
2022/08/03 2,803 2,832 2,777 2,791 235,000
2022/08/02 2,774 2,865 2,765 2,821 472,200
2022/08/01 2,752 2,788 2,689 2,774 501,700
2022/07/29 2,679 2,693 2,630 2,652 238,500
2022/07/28 2,674 2,684 2,630 2,666 141,300
2022/07/27 2,695 2,701 2,619 2,624 102,600
2022/07/26 2,682 2,698 2,672 2,697 190,400
2022/07/25 2,699 2,711 2,676 2,686 213,200
2022/07/22 2,650 2,679 2,644 2,672 93,200
2022/07/21 2,640 2,650 2,593 2,649 122,800
2022/07/20 2,655 2,655 2,614 2,625 123,700
2022/07/19 2,648 2,659 2,597 2,629 169,300
2022/07/15 2,600 2,637 2,593 2,598 181,000
2022/07/14 2,583 2,600 2,567 2,600 153,900
2022/07/13 2,566 2,587 2,544 2,569 157,200
2022/07/12 2,593 2,613 2,558 2,585 200,500
2022/07/11 2,608 2,619 2,556 2,581 192,700
2022/07/08 2,560 2,628 2,541 2,584 282,300
2022/07/07 2,708 2,708 2,626 2,632 287,200
2022/07/06 2,629 2,709 2,588 2,709 485,200
2022/07/05 2,520 2,535 2,490 2,533 200,500
2022/07/04 2,480 2,520 2,473 2,500 223,300
2022/07/01 2,423 2,472 2,407 2,417 242,800
2022/06/30 2,352 2,488 2,352 2,410 452,000
2022/06/29 2,498 2,527 2,484 2,525 136,600
2022/06/28 2,503 2,528 2,490 2,526 194,700
2022/06/27 2,539 2,553 2,513 2,534 246,300
2022/06/24 2,490 2,531 2,490 2,523 323,300
2022/06/23 2,438 2,470 2,405 2,459 180,400
2022/06/22 2,437 2,455 2,409 2,421 175,000
2022/06/21 2,423 2,442 2,400 2,416 128,900
2022/06/20 2,460 2,460 2,404 2,414 194,700
2022/06/17 2,396 2,435 2,368 2,434 265,400
2022/06/16 2,420 2,427 2,397 2,404 159,100
2022/06/15 2,399 2,425 2,386 2,398 261,500
2022/06/14 2,350 2,423 2,350 2,400 188,700
2022/06/13 2,401 2,410 2,372 2,376 150,100
2022/06/10 2,429 2,435 2,396 2,409 108,700
2022/06/09 2,470 2,470 2,415 2,430 214,100
2022/06/08 2,430 2,484 2,427 2,448 335,800
2022/06/07 2,402 2,430 2,384 2,402 425,200
2022/06/06 2,426 2,455 2,400 2,443 329,400
2022/06/03 2,431 2,498 2,417 2,471 390,100
2022/06/02 2,343 2,420 2,335 2,404 312,600
2022/06/01 2,278 2,345 2,278 2,340 341,200
2022/05/31 2,264 2,280 2,235 2,272 224,800
2022/05/30 2,238 2,259 2,227 2,240 188,200
2022/05/27 2,226 2,263 2,202 2,233 343,700
2022/05/26 2,208 2,237 2,178 2,183 156,600
2022/05/25 2,190 2,224 2,181 2,201 152,300
2022/05/24 2,190 2,206 2,173 2,183 167,400
2022/05/23 2,201 2,260 2,187 2,197 213,800
2022/05/20 2,207 2,223 2,185 2,207 200,300
2022/05/19 2,226 2,256 2,195 2,205 320,500
2022/05/18 2,228 2,281 2,210 2,252 337,300
2022/05/17 2,275 2,334 2,261 2,273 195,800
2022/05/16 2,300 2,350 2,269 2,282 240,500
2022/05/13 2,300 2,371 2,283 2,344 217,200
2022/05/12 2,439 2,439 2,291 2,305 318,000
2022/05/11 2,400 2,458 2,345 2,438 710,000
2022/05/10 2,530 2,660 2,513 2,644 317,000
2022/05/09 2,580 2,586 2,542 2,556 240,300
2022/05/06 2,593 2,596 2,541 2,551 225,100
2022/05/02 2,530 2,593 2,518 2,579 160,500
2022/04/28 2,558 2,566 2,531 2,552 125,400
2022/04/27 2,471 2,519 2,459 2,518 207,500
2022/04/26 2,529 2,543 2,452 2,504 283,500
2022/04/25 2,506 2,551 2,506 2,542 143,200
2022/04/22 2,554 2,594 2,541 2,570 175,300
2022/04/21 2,494 2,566 2,488 2,554 302,300
2022/04/20 2,588 2,619 2,561 2,572 200,100
2022/04/19 2,558 2,582 2,533 2,572 218,300
2022/04/18 2,563 2,586 2,515 2,581 237,200
2022/04/15 2,612 2,628 2,557 2,585 321,000
2022/04/14 2,700 2,701 2,611 2,641 576,100
2022/04/13 2,792 2,801 2,717 2,726 211,200
2022/04/12 2,844 2,844 2,784 2,792 141,500
2022/04/11 2,810 2,842 2,783 2,809 234,900
2022/04/08 2,774 2,774 2,724 2,760 143,400
2022/04/07 2,761 2,766 2,738 2,739 129,400
2022/04/06 2,819 2,819 2,743 2,774 192,700
2022/04/05 2,810 2,850 2,800 2,834 165,300
2022/04/04 2,758 2,787 2,722 2,781 147,700
2022/04/01 2,750 2,765 2,708 2,755 116,000
2022/03/31 2,813 2,813 2,736 2,773 180,000
2022/03/30 2,894 2,923 2,799 2,817 261,800
2022/03/29 2,880 2,889 2,841 2,886 161,700
2022/03/28 2,846 2,870 2,836 2,852 171,600
2022/03/25 2,855 2,880 2,840 2,849 224,100
2022/03/24 2,766 2,818 2,752 2,805 253,000
2022/03/23 2,726 2,806 2,688 2,796 343,300
2022/03/22 2,690 2,690 2,615 2,676 469,100
2022/03/18 2,731 2,755 2,713 2,740 239,200
2022/03/17 2,787 2,787 2,706 2,721 154,400
2022/03/16 2,751 2,775 2,731 2,740 242,300
2022/03/15 2,679 2,772 2,665 2,760 224,900
2022/03/14 2,698 2,704 2,631 2,678 278,600
2022/03/11 2,738 2,745 2,635 2,681 288,300
2022/03/10 2,723 2,784 2,680 2,776 241,000
2022/03/09 2,655 2,722 2,604 2,722 652,800
2022/03/08 2,587 2,710 2,574 2,655 515,400
2022/03/07 2,810 2,879 2,808 2,874 249,900
2022/03/04 2,870 2,891 2,857 2,891 166,800
2022/03/03 2,929 2,958 2,924 2,938 139,300
2022/03/02 2,965 2,976 2,922 2,959 147,700
2022/03/01 2,945 2,989 2,929 2,969 235,200
2022/02/28 2,890 2,947 2,890 2,945 188,500
2022/02/25 2,899 2,911 2,873 2,894 165,000
2022/02/24 2,838 2,892 2,836 2,891 237,100
2022/02/22 2,841 2,867 2,832 2,853 151,200
2022/02/21 2,880 2,900 2,865 2,885 103,700
2022/02/18 2,855 2,908 2,851 2,899 182,000
2022/02/17 2,869 2,923 2,869 2,905 243,200
2022/02/16 2,960 2,972 2,888 2,900 391,900
2022/02/15 2,961 3,045 2,961 3,030 195,200
2022/02/14 2,960 2,985 2,934 2,965 202,400
2022/02/10 2,995 3,005 2,963 2,979 183,400
2022/02/09 2,958 3,025 2,957 3,010 275,800
2022/02/08 3,015 3,025 2,954 2,974 249,800
2022/02/07 3,010 3,055 3,000 3,040 161,300
2022/02/04 3,005 3,070 2,995 3,035 229,900
2022/02/03 3,030 3,085 3,000 3,005 277,100
2022/02/02 2,881 3,035 2,875 3,025 290,200
2022/02/01 2,851 2,998 2,851 2,905 371,000
2022/01/31 2,783 2,915 2,783 2,884 317,900
2022/01/28 2,809 2,828 2,767 2,783 267,100
2022/01/27 2,878 2,880 2,764 2,791 313,000
2022/01/26 2,911 2,944 2,848 2,867 219,600
2022/01/25 2,951 2,980 2,922 2,951 258,200
2022/01/24 2,858 2,947 2,858 2,947 337,300
2022/01/21 2,858 2,896 2,834 2,894 395,900
2022/01/20 2,867 2,922 2,862 2,874 314,700
2022/01/19 2,935 2,947 2,855 2,869 361,500
2022/01/18 2,995 3,005 2,961 2,975 351,100
2022/01/17 3,005 3,050 2,953 3,010 496,700
2022/01/14 3,205 3,230 3,140 3,145 176,800
2022/01/13 3,270 3,285 3,230 3,240 124,000
2022/01/12 3,250 3,310 3,250 3,270 109,700
2022/01/11 3,200 3,295 3,180 3,270 274,400
2022/01/07 3,300 3,325 3,245 3,270 175,400
2022/01/06 3,310 3,350 3,305 3,335 205,500
2022/01/05 3,365 3,395 3,350 3,360 178,300
2022/01/04 3,350 3,395 3,350 3,365 249,400

このページの先頭へ