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 |
|---|---|---|---|---|---|
| 2024/10/04 | 3,350 | 3,400 | 3,320 | 3,325 | 171,500 |
| 2024/10/03 | 3,350 | 3,390 | 3,320 | 3,350 | 193,200 |
| 2024/10/02 | 3,410 | 3,450 | 3,350 | 3,365 | 206,500 |
| 2024/10/01 | 3,480 | 3,495 | 3,425 | 3,470 | 216,300 |
| 2024/09/30 | 3,460 | 3,555 | 3,460 | 3,510 | 331,700 |
| 2024/09/27 | 3,460 | 3,490 | 3,415 | 3,425 | 216,400 |
| 2024/09/26 | 3,425 | 3,520 | 3,410 | 3,510 | 198,200 |
| 2024/09/25 | 3,460 | 3,470 | 3,385 | 3,420 | 148,100 |
| 2024/09/24 | 3,500 | 3,515 | 3,375 | 3,390 | 245,700 |
| 2024/09/20 | 3,455 | 3,545 | 3,455 | 3,540 | 295,200 |
| 2024/09/19 | 3,445 | 3,510 | 3,440 | 3,440 | 221,700 |
| 2024/09/18 | 3,500 | 3,540 | 3,490 | 3,495 | 145,700 |
| 2024/09/17 | 3,500 | 3,550 | 3,480 | 3,515 | 233,100 |
| 2024/09/13 | 3,540 | 3,540 | 3,455 | 3,455 | 136,100 |
| 2024/09/12 | 3,475 | 3,525 | 3,455 | 3,510 | 128,400 |
| 2024/09/11 | 3,555 | 3,560 | 3,475 | 3,505 | 248,900 |
| 2024/09/10 | 3,455 | 3,545 | 3,445 | 3,540 | 186,000 |
| 2024/09/09 | 3,520 | 3,555 | 3,430 | 3,485 | 222,900 |
| 2024/09/06 | 3,420 | 3,535 | 3,420 | 3,495 | 191,700 |
| 2024/09/05 | 3,520 | 3,595 | 3,380 | 3,420 | 368,200 |
| 2024/09/04 | 3,410 | 3,455 | 3,400 | 3,450 | 190,300 |
| 2024/09/03 | 3,350 | 3,390 | 3,335 | 3,375 | 93,000 |
| 2024/09/02 | 3,410 | 3,410 | 3,325 | 3,355 | 229,300 |
| 2024/08/30 | 3,440 | 3,450 | 3,370 | 3,425 | 231,000 |
| 2024/08/29 | 3,450 | 3,495 | 3,415 | 3,455 | 241,000 |
| 2024/08/28 | 3,545 | 3,565 | 3,490 | 3,520 | 221,500 |
| 2024/08/27 | 3,580 | 3,610 | 3,525 | 3,545 | 364,500 |
| 2024/08/26 | 3,505 | 3,655 | 3,505 | 3,595 | 388,000 |
| 2024/08/23 | 3,480 | 3,495 | 3,420 | 3,460 | 240,600 |
| 2024/08/22 | 3,540 | 3,580 | 3,510 | 3,545 | 157,300 |
| 2024/08/21 | 3,530 | 3,580 | 3,490 | 3,520 | 289,400 |
| 2024/08/20 | 3,300 | 3,530 | 3,260 | 3,520 | 460,600 |
| 2024/08/19 | 3,320 | 3,325 | 3,240 | 3,315 | 193,600 |
| 2024/08/16 | 3,285 | 3,295 | 3,205 | 3,285 | 193,000 |
| 2024/08/15 | 3,350 | 3,350 | 3,235 | 3,255 | 237,400 |
| 2024/08/14 | 3,375 | 3,375 | 3,330 | 3,345 | 151,800 |
| 2024/08/13 | 3,330 | 3,385 | 3,290 | 3,385 | 118,400 |
| 2024/08/09 | 3,355 | 3,355 | 3,265 | 3,325 | 284,900 |
| 2024/08/08 | 3,210 | 3,385 | 3,210 | 3,380 | 327,100 |
| 2024/08/07 | 3,215 | 3,310 | 3,140 | 3,140 | 301,500 |
| 2024/08/06 | 3,275 | 3,290 | 3,125 | 3,230 | 436,700 |
| 2024/08/05 | 3,265 | 3,340 | 3,100 | 3,145 | 438,900 |
| 2024/08/02 | 3,280 | 3,375 | 3,240 | 3,265 | 397,700 |
| 2024/08/01 | 3,390 | 3,460 | 3,225 | 3,350 | 593,800 |
| 2024/07/31 | 3,470 | 3,490 | 3,370 | 3,405 | 278,700 |
| 2024/07/30 | 3,435 | 3,435 | 3,330 | 3,350 | 254,900 |
| 2024/07/29 | 3,380 | 3,460 | 3,380 | 3,435 | 193,900 |
| 2024/07/26 | 3,200 | 3,430 | 3,150 | 3,380 | 459,400 |
| 2024/07/25 | 3,360 | 3,465 | 3,330 | 3,410 | 477,900 |
| 2024/07/24 | 3,370 | 3,425 | 3,355 | 3,375 | 329,800 |
| 2024/07/23 | 3,245 | 3,335 | 3,235 | 3,315 | 206,300 |
| 2024/07/22 | 3,255 | 3,300 | 3,225 | 3,260 | 147,600 |
| 2024/07/19 | 3,250 | 3,320 | 3,225 | 3,255 | 214,300 |
| 2024/07/18 | 3,240 | 3,250 | 3,115 | 3,235 | 372,000 |
| 2024/07/17 | 3,075 | 3,110 | 3,065 | 3,105 | 162,300 |
| 2024/07/16 | 3,110 | 3,140 | 3,055 | 3,100 | 204,400 |
| 2024/07/12 | 3,115 | 3,130 | 3,035 | 3,105 | 304,200 |
| 2024/07/11 | 3,000 | 3,065 | 2,997 | 3,035 | 196,400 |
| 2024/07/10 | 2,964 | 2,966 | 2,933 | 2,964 | 68,500 |
| 2024/07/09 | 2,931 | 2,962 | 2,927 | 2,951 | 139,500 |
| 2024/07/08 | 2,949 | 2,960 | 2,931 | 2,940 | 132,000 |
| 2024/07/05 | 2,905 | 2,913 | 2,896 | 2,905 | 93,000 |
| 2024/07/04 | 2,925 | 2,925 | 2,885 | 2,900 | 98,700 |
| 2024/07/03 | 2,880 | 2,925 | 2,867 | 2,919 | 109,600 |
| 2024/07/02 | 2,902 | 2,915 | 2,867 | 2,894 | 144,200 |
| 2024/07/01 | 2,920 | 2,929 | 2,875 | 2,892 | 132,100 |
| 2024/06/28 | 2,911 | 2,935 | 2,903 | 2,918 | 171,200 |
| 2024/06/27 | 2,908 | 2,923 | 2,886 | 2,897 | 142,300 |
| 2024/06/26 | 2,908 | 2,918 | 2,865 | 2,893 | 144,800 |
| 2024/06/25 | 2,934 | 2,945 | 2,885 | 2,905 | 265,900 |
| 2024/06/24 | 2,925 | 2,963 | 2,916 | 2,940 | 317,300 |
| 2024/06/21 | 2,887 | 2,927 | 2,872 | 2,905 | 314,000 |
| 2024/06/20 | 2,900 | 2,965 | 2,860 | 2,899 | 423,300 |
| 2024/06/19 | 2,784 | 2,808 | 2,763 | 2,800 | 82,600 |
| 2024/06/18 | 2,808 | 2,811 | 2,766 | 2,785 | 163,200 |
| 2024/06/17 | 2,810 | 2,819 | 2,779 | 2,818 | 119,300 |
| 2024/06/14 | 2,790 | 2,831 | 2,786 | 2,816 | 233,400 |
| 2024/06/13 | 2,802 | 2,834 | 2,772 | 2,783 | 196,800 |
| 2024/06/12 | 2,727 | 2,767 | 2,721 | 2,752 | 141,600 |
| 2024/06/11 | 2,764 | 2,767 | 2,688 | 2,702 | 291,600 |
| 2024/06/10 | 2,764 | 2,782 | 2,727 | 2,769 | 170,300 |
| 2024/06/07 | 2,758 | 2,793 | 2,758 | 2,790 | 112,100 |
| 2024/06/06 | 2,737 | 2,795 | 2,709 | 2,754 | 222,400 |
| 2024/06/05 | 2,796 | 2,806 | 2,748 | 2,775 | 261,100 |
| 2024/06/04 | 2,730 | 2,769 | 2,717 | 2,730 | 240,400 |
| 2024/06/03 | 2,725 | 2,746 | 2,702 | 2,726 | 172,700 |
| 2024/05/31 | 2,710 | 2,733 | 2,702 | 2,720 | 247,100 |
| 2024/05/30 | 2,656 | 2,729 | 2,612 | 2,697 | 298,200 |
| 2024/05/29 | 2,632 | 2,655 | 2,607 | 2,630 | 172,500 |
| 2024/05/28 | 2,688 | 2,700 | 2,638 | 2,638 | 172,900 |
| 2024/05/27 | 2,617 | 2,666 | 2,607 | 2,662 | 166,500 |
| 2024/05/24 | 2,665 | 2,677 | 2,619 | 2,621 | 202,700 |
| 2024/05/23 | 2,635 | 2,655 | 2,614 | 2,650 | 198,700 |
| 2024/05/22 | 2,560 | 2,655 | 2,556 | 2,639 | 260,200 |
| 2024/05/21 | 2,642 | 2,667 | 2,596 | 2,596 | 137,800 |
| 2024/05/20 | 2,620 | 2,630 | 2,598 | 2,626 | 190,000 |
| 2024/05/17 | 2,598 | 2,631 | 2,554 | 2,611 | 177,100 |
| 2024/05/16 | 2,580 | 2,642 | 2,561 | 2,614 | 214,900 |
| 2024/05/15 | 2,626 | 2,634 | 2,536 | 2,559 | 363,000 |
| 2024/05/14 | 2,590 | 2,634 | 2,571 | 2,608 | 282,700 |
| 2024/05/13 | 2,638 | 2,664 | 2,560 | 2,594 | 563,200 |
| 2024/05/10 | 2,750 | 2,764 | 2,722 | 2,738 | 353,400 |
| 2024/05/09 | 2,752 | 2,788 | 2,720 | 2,782 | 172,200 |
| 2024/05/08 | 2,733 | 2,755 | 2,716 | 2,726 | 222,500 |
| 2024/05/07 | 2,772 | 2,794 | 2,732 | 2,733 | 220,400 |
| 2024/05/02 | 2,890 | 2,938 | 2,739 | 2,750 | 296,100 |
| 2024/05/01 | 2,683 | 2,746 | 2,683 | 2,740 | 206,000 |
| 2024/04/30 | 2,834 | 2,834 | 2,644 | 2,693 | 612,900 |
| 2024/04/26 | 2,791 | 2,893 | 2,791 | 2,847 | 188,900 |
| 2024/04/25 | 2,770 | 2,830 | 2,767 | 2,794 | 216,400 |
| 2024/04/24 | 2,825 | 2,825 | 2,743 | 2,754 | 203,800 |
| 2024/04/23 | 2,820 | 2,845 | 2,804 | 2,827 | 91,500 |
| 2024/04/22 | 2,830 | 2,841 | 2,793 | 2,820 | 151,300 |
| 2024/04/19 | 2,850 | 2,859 | 2,812 | 2,831 | 125,100 |
| 2024/04/18 | 2,815 | 2,856 | 2,809 | 2,842 | 143,400 |
| 2024/04/17 | 2,811 | 2,842 | 2,755 | 2,827 | 178,000 |
| 2024/04/16 | 2,816 | 2,847 | 2,805 | 2,823 | 157,500 |
| 2024/04/15 | 2,791 | 2,845 | 2,786 | 2,821 | 119,400 |
| 2024/04/12 | 2,864 | 2,882 | 2,791 | 2,817 | 301,100 |
| 2024/04/11 | 2,843 | 2,876 | 2,823 | 2,872 | 263,700 |
| 2024/04/10 | 2,978 | 2,990 | 2,895 | 2,911 | 351,600 |
| 2024/04/09 | 2,967 | 3,005 | 2,951 | 2,989 | 123,900 |
| 2024/04/08 | 2,963 | 2,975 | 2,905 | 2,967 | 148,100 |
| 2024/04/05 | 2,877 | 2,937 | 2,850 | 2,934 | 232,000 |
| 2024/04/04 | 2,901 | 2,916 | 2,870 | 2,889 | 210,500 |
| 2024/04/03 | 2,802 | 2,949 | 2,801 | 2,918 | 271,200 |
| 2024/04/02 | 2,900 | 2,900 | 2,819 | 2,845 | 239,600 |
| 2024/04/01 | 2,992 | 3,000 | 2,903 | 2,923 | 284,600 |
| 2024/03/29 | 3,005 | 3,045 | 2,991 | 3,010 | 132,200 |
| 2024/03/28 | 2,988 | 3,010 | 2,953 | 2,990 | 171,800 |
| 2024/03/27 | 3,040 | 3,050 | 3,020 | 3,025 | 106,200 |
| 2024/03/26 | 3,075 | 3,075 | 3,005 | 3,030 | 154,500 |
| 2024/03/25 | 3,110 | 3,170 | 3,080 | 3,085 | 134,000 |
| 2024/03/22 | 3,150 | 3,160 | 3,070 | 3,115 | 107,600 |
| 2024/03/21 | 3,010 | 3,165 | 3,005 | 3,135 | 310,100 |
| 2024/03/19 | 3,075 | 3,075 | 3,020 | 3,040 | 124,300 |
| 2024/03/18 | 3,080 | 3,090 | 3,015 | 3,055 | 122,400 |
| 2024/03/15 | 3,070 | 3,095 | 3,045 | 3,070 | 152,700 |
| 2024/03/14 | 3,010 | 3,090 | 3,010 | 3,070 | 188,500 |
| 2024/03/13 | 3,005 | 3,015 | 2,971 | 2,980 | 206,000 |
| 2024/03/12 | 3,035 | 3,065 | 2,999 | 3,020 | 176,400 |
| 2024/03/11 | 3,045 | 3,140 | 3,015 | 3,065 | 287,200 |
| 2024/03/08 | 3,050 | 3,075 | 3,030 | 3,035 | 200,400 |
| 2024/03/07 | 3,045 | 3,075 | 3,005 | 3,040 | 253,700 |
| 2024/03/06 | 2,968 | 3,075 | 2,953 | 3,060 | 306,000 |
| 2024/03/05 | 2,952 | 2,953 | 2,900 | 2,924 | 212,100 |
| 2024/03/04 | 2,991 | 3,005 | 2,939 | 2,957 | 175,000 |
| 2024/03/01 | 3,030 | 3,055 | 2,997 | 2,997 | 192,200 |
| 2024/02/29 | 3,030 | 3,055 | 3,010 | 3,025 | 206,500 |
| 2024/02/28 | 3,030 | 3,070 | 3,015 | 3,020 | 134,000 |
| 2024/02/27 | 2,983 | 3,030 | 2,978 | 3,020 | 106,900 |
| 2024/02/26 | 3,020 | 3,075 | 2,991 | 3,005 | 293,500 |
| 2024/02/22 | 3,065 | 3,075 | 2,991 | 3,025 | 322,200 |
| 2024/02/21 | 2,940 | 2,964 | 2,896 | 2,938 | 165,400 |
| 2024/02/20 | 2,978 | 2,984 | 2,916 | 2,940 | 294,800 |
| 2024/02/19 | 2,840 | 2,978 | 2,834 | 2,963 | 396,300 |
| 2024/02/16 | 2,779 | 2,865 | 2,763 | 2,851 | 320,600 |
| 2024/02/15 | 2,799 | 2,809 | 2,753 | 2,753 | 175,200 |
| 2024/02/14 | 2,790 | 2,826 | 2,744 | 2,772 | 264,200 |
| 2024/02/13 | 2,869 | 2,888 | 2,829 | 2,840 | 210,500 |
| 2024/02/09 | 2,870 | 2,899 | 2,830 | 2,862 | 408,800 |
| 2024/02/08 | 2,899 | 2,912 | 2,849 | 2,885 | 477,600 |
| 2024/02/07 | 2,880 | 2,881 | 2,824 | 2,825 | 303,400 |
| 2024/02/06 | 2,837 | 2,884 | 2,835 | 2,852 | 402,800 |
| 2024/02/05 | 2,835 | 2,866 | 2,793 | 2,802 | 408,800 |
| 2024/02/02 | 2,850 | 2,929 | 2,849 | 2,858 | 663,600 |
| 2024/02/01 | 2,888 | 2,888 | 2,779 | 2,809 | 742,400 |
| 2024/01/31 | 2,647 | 2,707 | 2,628 | 2,704 | 479,400 |
| 2024/01/30 | 2,749 | 2,754 | 2,685 | 2,697 | 246,100 |
| 2024/01/29 | 2,741 | 2,749 | 2,725 | 2,741 | 185,000 |
| 2024/01/26 | 2,723 | 2,744 | 2,687 | 2,738 | 276,300 |
| 2024/01/25 | 2,700 | 2,757 | 2,692 | 2,739 | 420,600 |
| 2024/01/24 | 2,658 | 2,693 | 2,647 | 2,679 | 203,900 |
| 2024/01/23 | 2,705 | 2,715 | 2,640 | 2,670 | 355,800 |
| 2024/01/22 | 2,637 | 2,683 | 2,614 | 2,682 | 323,800 |
| 2024/01/19 | 2,636 | 2,659 | 2,617 | 2,627 | 333,100 |
| 2024/01/18 | 2,605 | 2,636 | 2,571 | 2,636 | 487,000 |
| 2024/01/17 | 2,606 | 2,653 | 2,604 | 2,635 | 296,800 |
| 2024/01/16 | 2,680 | 2,686 | 2,620 | 2,622 | 273,800 |
| 2024/01/15 | 2,706 | 2,723 | 2,682 | 2,699 | 197,400 |
| 2024/01/12 | 2,687 | 2,708 | 2,662 | 2,696 | 197,300 |
| 2024/01/11 | 2,741 | 2,748 | 2,664 | 2,694 | 443,400 |
| 2024/01/10 | 2,655 | 2,758 | 2,651 | 2,730 | 747,300 |
| 2024/01/09 | 2,515 | 2,670 | 2,515 | 2,670 | 791,300 |
| 2024/01/05 | 2,551 | 2,565 | 2,469 | 2,475 | 609,100 |
| 2024/01/04 | 2,540 | 2,600 | 2,535 | 2,572 | 426,800 |