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
2023/12/29 2,640 2,641 2,602 2,629 211,200
2023/12/28 2,648 2,656 2,612 2,644 300,700
2023/12/27 2,596 2,626 2,589 2,624 312,400
2023/12/26 2,597 2,613 2,587 2,604 212,600
2023/12/25 2,596 2,613 2,570 2,603 185,800
2023/12/22 2,589 2,623 2,580 2,613 309,400
2023/12/21 2,520 2,584 2,514 2,578 334,700
2023/12/20 2,584 2,586 2,530 2,533 597,200
2023/12/19 2,610 2,628 2,520 2,594 697,300
2023/12/18 2,634 2,653 2,587 2,638 506,900
2023/12/15 2,680 2,686 2,630 2,650 597,200
2023/12/14 2,695 2,720 2,628 2,673 993,900
2023/12/13 2,586 2,606 2,525 2,537 686,700
2023/12/12 2,631 2,633 2,550 2,566 554,800
2023/12/11 2,589 2,625 2,550 2,618 642,900
2023/12/08 2,660 2,665 2,577 2,591 1,266,400
2023/12/07 2,548 2,604 2,537 2,570 749,500
2023/12/06 2,490 2,577 2,487 2,573 1,059,400
2023/12/05 2,434 2,485 2,426 2,473 830,400
2023/12/04 2,460 2,480 2,421 2,434 577,500
2023/12/01 2,381 2,419 2,357 2,374 497,300
2023/11/30 2,424 2,449 2,373 2,394 646,400
2023/11/29 2,430 2,529 2,429 2,467 1,502,000
2023/11/28 2,323 2,373 2,311 2,373 550,800
2023/11/27 2,302 2,316 2,259 2,291 567,800
2023/11/24 2,237 2,300 2,226 2,299 900,300
2023/11/22 2,218 2,291 2,203 2,280 723,700
2023/11/21 2,152 2,234 2,148 2,230 986,600
2023/11/20 2,125 2,138 2,079 2,125 460,000
2023/11/17 2,068 2,070 2,032 2,061 255,000
2023/11/16 2,100 2,102 2,077 2,078 148,800
2023/11/15 2,090 2,108 2,074 2,093 572,600
2023/11/14 2,041 2,070 2,041 2,061 158,400
2023/11/13 2,075 2,075 2,039 2,041 142,600
2023/11/10 2,081 2,094 2,055 2,066 182,900
2023/11/09 2,073 2,095 2,057 2,086 130,500
2023/11/08 2,072 2,094 2,067 2,071 330,900
2023/11/07 2,068 2,072 2,048 2,070 158,700
2023/11/06 2,101 2,103 2,070 2,075 226,200
2023/11/02 2,069 2,095 2,063 2,069 237,800
2023/11/01 2,074 2,074 2,005 2,053 513,200
2023/10/31 2,070 2,116 2,063 2,098 484,500
2023/10/30 2,058 2,070 2,041 2,057 224,800
2023/10/27 2,045 2,054 2,025 2,049 148,300
2023/10/26 2,053 2,070 2,034 2,041 125,700
2023/10/25 2,086 2,086 2,060 2,065 136,600
2023/10/24 2,060 2,099 2,060 2,091 137,300
2023/10/23 2,090 2,106 2,059 2,067 112,700
2023/10/20 2,120 2,120 2,078 2,084 94,800
2023/10/19 2,094 2,118 2,084 2,114 128,100
2023/10/18 2,095 2,101 2,057 2,097 164,100
2023/10/17 2,088 2,093 2,059 2,080 158,800
2023/10/16 2,035 2,075 2,033 2,057 208,400
2023/10/13 2,080 2,084 2,037 2,038 245,500
2023/10/12 2,085 2,103 2,085 2,094 102,900
2023/10/11 2,136 2,138 2,087 2,090 167,400
2023/10/10 2,110 2,137 2,100 2,129 124,200
2023/10/06 2,103 2,116 2,100 2,105 135,700
2023/10/05 2,113 2,122 2,097 2,119 136,700
2023/10/04 2,090 2,124 2,082 2,115 218,600
2023/10/03 2,171 2,175 2,106 2,106 344,700
2023/10/02 2,214 2,224 2,183 2,183 265,100
2023/09/29 2,208 2,224 2,188 2,202 201,400
2023/09/28 2,225 2,238 2,208 2,217 158,700
2023/09/27 2,248 2,261 2,240 2,261 341,000
2023/09/26 2,255 2,280 2,241 2,248 233,500
2023/09/25 2,191 2,242 2,191 2,242 287,000
2023/09/22 2,202 2,211 2,178 2,189 325,600
2023/09/21 2,233 2,237 2,208 2,208 195,300
2023/09/20 2,210 2,242 2,208 2,227 163,500
2023/09/19 2,254 2,255 2,208 2,218 359,400
2023/09/15 2,245 2,265 2,234 2,257 328,400
2023/09/14 2,246 2,249 2,227 2,241 149,200
2023/09/13 2,239 2,269 2,237 2,245 145,200
2023/09/12 2,245 2,263 2,237 2,237 147,500
2023/09/11 2,245 2,250 2,225 2,241 143,500
2023/09/08 2,275 2,285 2,229 2,229 345,600
2023/09/07 2,282 2,295 2,277 2,291 164,500
2023/09/06 2,294 2,307 2,287 2,293 165,300
2023/09/05 2,304 2,335 2,301 2,314 147,800
2023/09/04 2,310 2,311 2,292 2,301 125,700
2023/09/01 2,308 2,323 2,300 2,310 125,800
2023/08/31 2,288 2,305 2,271 2,298 210,700
2023/08/30 2,295 2,303 2,278 2,281 153,600
2023/08/29 2,260 2,313 2,260 2,302 208,800
2023/08/28 2,288 2,290 2,255 2,262 244,200
2023/08/25 2,296 2,306 2,281 2,290 204,400
2023/08/24 2,337 2,337 2,311 2,319 148,400
2023/08/23 2,318 2,338 2,310 2,335 138,800
2023/08/22 2,358 2,362 2,318 2,332 164,000
2023/08/21 2,300 2,354 2,300 2,349 269,600
2023/08/18 2,268 2,309 2,255 2,299 206,500
2023/08/17 2,310 2,310 2,268 2,281 199,300
2023/08/16 2,324 2,333 2,301 2,321 158,800
2023/08/15 2,340 2,344 2,305 2,339 197,700
2023/08/14 2,270 2,358 2,269 2,339 315,500
2023/08/10 2,288 2,288 2,244 2,270 234,500
2023/08/09 2,291 2,292 2,272 2,280 176,000
2023/08/08 2,290 2,313 2,279 2,297 241,100
2023/08/07 2,295 2,298 2,276 2,298 166,100
2023/08/04 2,320 2,332 2,291 2,318 165,300
2023/08/03 2,367 2,367 2,320 2,320 158,400
2023/08/02 2,386 2,397 2,348 2,375 245,100
2023/08/01 2,403 2,428 2,378 2,411 318,000
2023/07/31 2,400 2,411 2,373 2,386 348,700
2023/07/28 2,405 2,428 2,388 2,420 343,700
2023/07/27 2,360 2,382 2,354 2,380 193,100
2023/07/26 2,329 2,355 2,325 2,351 154,700
2023/07/25 2,352 2,357 2,329 2,335 164,900
2023/07/24 2,346 2,358 2,333 2,347 170,400
2023/07/21 2,331 2,359 2,331 2,344 137,500
2023/07/20 2,359 2,367 2,320 2,331 121,900
2023/07/19 2,352 2,366 2,337 2,357 204,900
2023/07/18 2,396 2,397 2,367 2,372 151,400
2023/07/14 2,422 2,432 2,365 2,389 295,400
2023/07/13 2,426 2,457 2,396 2,405 566,700
2023/07/12 2,343 2,406 2,340 2,390 498,500
2023/07/11 2,286 2,329 2,282 2,318 248,000
2023/07/10 2,270 2,299 2,270 2,285 154,100
2023/07/07 2,250 2,277 2,246 2,270 154,900
2023/07/06 2,270 2,288 2,265 2,279 133,000
2023/07/05 2,299 2,302 2,273 2,275 161,600
2023/07/04 2,305 2,314 2,300 2,308 100,300
2023/07/03 2,306 2,314 2,294 2,305 245,500
2023/06/30 2,309 2,309 2,288 2,296 206,900
2023/06/29 2,305 2,308 2,279 2,296 115,100
2023/06/28 2,291 2,304 2,276 2,304 199,500
2023/06/27 2,307 2,307 2,271 2,280 218,800
2023/06/26 2,296 2,307 2,285 2,295 153,800
2023/06/23 2,287 2,298 2,271 2,287 227,900
2023/06/22 2,320 2,320 2,289 2,293 309,800
2023/06/21 2,309 2,330 2,308 2,329 225,100
2023/06/20 2,335 2,335 2,303 2,326 188,000
2023/06/19 2,307 2,335 2,302 2,335 238,800
2023/06/16 2,300 2,300 2,276 2,288 259,100
2023/06/15 2,336 2,343 2,300 2,306 254,500
2023/06/14 2,302 2,333 2,284 2,326 614,700
2023/06/13 2,246 2,265 2,241 2,253 263,900
2023/06/12 2,207 2,231 2,203 2,224 270,900
2023/06/09 2,225 2,240 2,214 2,220 196,900
2023/06/08 2,234 2,257 2,220 2,220 160,600
2023/06/07 2,250 2,255 2,227 2,229 288,800
2023/06/06 2,224 2,235 2,199 2,227 393,100
2023/06/05 2,268 2,273 2,239 2,246 306,600
2023/06/02 2,246 2,254 2,220 2,246 191,900
2023/06/01 2,247 2,251 2,226 2,233 204,700
2023/05/31 2,248 2,274 2,246 2,267 277,200
2023/05/30 2,275 2,279 2,248 2,252 192,600
2023/05/29 2,299 2,304 2,274 2,275 229,700
2023/05/26 2,310 2,314 2,292 2,299 468,800
2023/05/25 2,359 2,367 2,320 2,324 308,300
2023/05/24 2,363 2,376 2,360 2,371 175,000
2023/05/23 2,400 2,413 2,376 2,376 363,500
2023/05/22 2,415 2,425 2,400 2,413 234,500
2023/05/19 2,410 2,420 2,394 2,415 284,700
2023/05/18 2,439 2,452 2,404 2,410 324,900
2023/05/17 2,413 2,446 2,410 2,440 384,300
2023/05/16 2,348 2,377 2,336 2,377 286,600
2023/05/15 2,324 2,346 2,322 2,331 269,200
2023/05/12 2,331 2,369 2,307 2,324 376,200
2023/05/11 2,328 2,341 2,272 2,318 700,000
2023/05/10 2,444 2,455 2,432 2,455 193,400
2023/05/09 2,438 2,449 2,429 2,435 169,700
2023/05/08 2,453 2,464 2,432 2,438 214,300
2023/05/02 2,455 2,455 2,425 2,433 206,600
2023/05/01 2,430 2,454 2,423 2,452 189,700
2023/04/28 2,425 2,436 2,411 2,421 143,100
2023/04/27 2,400 2,418 2,391 2,414 151,800
2023/04/26 2,424 2,426 2,405 2,410 145,500
2023/04/25 2,444 2,450 2,430 2,430 117,100
2023/04/24 2,457 2,457 2,429 2,429 147,800
2023/04/21 2,430 2,452 2,424 2,433 139,500
2023/04/20 2,434 2,440 2,420 2,420 185,200
2023/04/19 2,482 2,486 2,440 2,443 198,400
2023/04/18 2,478 2,496 2,472 2,492 165,500
2023/04/17 2,511 2,511 2,463 2,466 144,500
2023/04/14 2,497 2,505 2,465 2,499 197,100
2023/04/13 2,472 2,479 2,449 2,476 232,100
2023/04/12 2,454 2,488 2,453 2,471 147,400
2023/04/11 2,462 2,482 2,443 2,462 167,000
2023/04/10 2,515 2,515 2,450 2,450 230,400
2023/04/07 2,517 2,547 2,513 2,515 131,500
2023/04/06 2,510 2,534 2,481 2,501 290,300
2023/04/05 2,642 2,661 2,550 2,556 158,400
2023/04/04 2,637 2,642 2,610 2,624 164,400
2023/04/03 2,625 2,647 2,622 2,633 124,700
2023/03/31 2,626 2,632 2,588 2,622 237,100
2023/03/30 2,608 2,609 2,582 2,595 178,400
2023/03/29 2,620 2,643 2,597 2,641 303,800
2023/03/28 2,636 2,649 2,605 2,618 375,600
2023/03/27 2,616 2,675 2,612 2,652 355,400
2023/03/24 2,597 2,600 2,573 2,598 273,500
2023/03/23 2,551 2,611 2,548 2,594 268,900
2023/03/22 2,556 2,579 2,532 2,573 300,300
2023/03/20 2,534 2,550 2,508 2,535 356,600
2023/03/17 2,548 2,560 2,484 2,484 1,413,900
2023/03/16 2,526 2,537 2,488 2,507 225,800
2023/03/15 2,556 2,574 2,532 2,535 181,900
2023/03/14 2,590 2,598 2,536 2,545 266,100
2023/03/13 2,577 2,601 2,573 2,597 176,100
2023/03/10 2,635 2,641 2,597 2,597 217,400
2023/03/09 2,639 2,652 2,630 2,640 179,300
2023/03/08 2,604 2,667 2,602 2,639 222,200
2023/03/07 2,650 2,657 2,603 2,611 190,800
2023/03/06 2,685 2,694 2,661 2,668 242,600
2023/03/03 2,630 2,653 2,618 2,653 236,600
2023/03/02 2,600 2,641 2,593 2,630 280,700
2023/03/01 2,630 2,631 2,577 2,600 280,300
2023/02/28 2,600 2,648 2,585 2,642 345,800
2023/02/27 2,611 2,623 2,591 2,600 266,200
2023/02/24 2,667 2,674 2,620 2,638 230,400
2023/02/22 2,650 2,674 2,642 2,667 218,400
2023/02/21 2,741 2,745 2,668 2,677 182,800
2023/02/20 2,705 2,739 2,695 2,734 273,300
2023/02/17 2,720 2,722 2,680 2,687 293,000
2023/02/16 2,710 2,744 2,700 2,727 245,900
2023/02/15 2,723 2,729 2,696 2,721 244,800
2023/02/14 2,746 2,765 2,741 2,761 137,700
2023/02/13 2,769 2,777 2,715 2,742 167,900
2023/02/10 2,781 2,783 2,728 2,742 256,600
2023/02/09 2,796 2,819 2,790 2,811 194,800
2023/02/08 2,822 2,841 2,786 2,807 109,400
2023/02/07 2,785 2,829 2,759 2,802 227,100
2023/02/06 2,858 2,869 2,805 2,827 278,100
2023/02/03 2,930 2,937 2,874 2,894 293,400
2023/02/02 2,922 2,965 2,908 2,940 255,700
2023/02/01 2,951 3,010 2,898 2,900 484,500
2023/01/31 2,848 2,868 2,822 2,851 334,800
2023/01/30 2,848 2,897 2,832 2,894 253,100
2023/01/27 2,842 2,864 2,813 2,829 298,600
2023/01/26 2,900 2,903 2,866 2,877 214,200
2023/01/25 2,889 2,903 2,866 2,893 299,000
2023/01/24 2,940 2,952 2,874 2,907 367,400
2023/01/23 2,955 2,986 2,950 2,979 162,700
2023/01/20 3,000 3,020 2,941 2,955 268,600
2023/01/19 2,948 3,010 2,948 2,982 189,200
2023/01/18 2,936 2,980 2,921 2,926 286,200
2023/01/17 2,924 2,944 2,899 2,923 195,100
2023/01/16 2,900 2,934 2,891 2,924 247,800
2023/01/13 2,875 2,893 2,860 2,873 236,600
2023/01/12 2,918 2,930 2,837 2,863 281,500
2023/01/11 2,961 3,020 2,942 2,944 338,300
2023/01/10 2,947 2,994 2,930 2,957 397,200
2023/01/06 3,000 3,045 2,953 2,957 659,600
2023/01/05 2,860 2,899 2,837 2,885 251,100
2023/01/04 2,900 2,906 2,823 2,852 236,000

このページの先頭へ