セーレン(3569)の株価時系列情報
セーレン(3569)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,305 | 2,311 | 2,288 | 2,296 | 56,800 |
| 2024/07/25 | 2,305 | 2,307 | 2,260 | 2,294 | 104,100 |
| 2024/07/24 | 2,321 | 2,321 | 2,282 | 2,283 | 121,400 |
| 2024/07/23 | 2,321 | 2,343 | 2,315 | 2,329 | 46,100 |
| 2024/07/22 | 2,361 | 2,361 | 2,310 | 2,324 | 62,900 |
| 2024/07/19 | 2,366 | 2,375 | 2,345 | 2,360 | 53,000 |
| 2024/07/18 | 2,382 | 2,403 | 2,375 | 2,375 | 48,700 |
| 2024/07/17 | 2,378 | 2,400 | 2,378 | 2,384 | 56,600 |
| 2024/07/16 | 2,406 | 2,406 | 2,365 | 2,365 | 49,500 |
| 2024/07/12 | 2,363 | 2,413 | 2,363 | 2,406 | 61,700 |
| 2024/07/11 | 2,367 | 2,381 | 2,354 | 2,377 | 104,100 |
| 2024/07/10 | 2,338 | 2,342 | 2,319 | 2,336 | 87,100 |
| 2024/07/09 | 2,324 | 2,364 | 2,324 | 2,355 | 78,100 |
| 2024/07/08 | 2,347 | 2,348 | 2,316 | 2,333 | 107,700 |
| 2024/07/05 | 2,398 | 2,405 | 2,348 | 2,348 | 134,600 |
| 2024/07/04 | 2,380 | 2,398 | 2,349 | 2,393 | 125,900 |
| 2024/07/03 | 2,423 | 2,433 | 2,362 | 2,369 | 179,100 |
| 2024/07/02 | 2,411 | 2,428 | 2,384 | 2,420 | 137,800 |
| 2024/07/01 | 2,413 | 2,442 | 2,396 | 2,411 | 155,100 |
| 2024/06/28 | 2,386 | 2,404 | 2,380 | 2,399 | 96,800 |
| 2024/06/27 | 2,387 | 2,406 | 2,366 | 2,392 | 154,900 |
| 2024/06/26 | 2,421 | 2,421 | 2,371 | 2,385 | 141,800 |
| 2024/06/25 | 2,420 | 2,434 | 2,409 | 2,418 | 120,900 |
| 2024/06/24 | 2,430 | 2,441 | 2,408 | 2,422 | 58,900 |
| 2024/06/21 | 2,416 | 2,438 | 2,416 | 2,427 | 125,400 |
| 2024/06/20 | 2,418 | 2,426 | 2,403 | 2,413 | 43,100 |
| 2024/06/19 | 2,416 | 2,434 | 2,404 | 2,425 | 47,800 |
| 2024/06/18 | 2,430 | 2,448 | 2,402 | 2,420 | 61,400 |
| 2024/06/17 | 2,441 | 2,451 | 2,418 | 2,442 | 91,500 |
| 2024/06/14 | 2,427 | 2,442 | 2,416 | 2,438 | 108,800 |
| 2024/06/13 | 2,492 | 2,494 | 2,433 | 2,445 | 93,000 |
| 2024/06/12 | 2,467 | 2,513 | 2,467 | 2,497 | 67,200 |
| 2024/06/11 | 2,522 | 2,548 | 2,508 | 2,508 | 74,700 |
| 2024/06/10 | 2,483 | 2,523 | 2,460 | 2,520 | 83,400 |
| 2024/06/07 | 2,426 | 2,470 | 2,412 | 2,456 | 104,400 |
| 2024/06/06 | 2,446 | 2,458 | 2,416 | 2,426 | 148,100 |
| 2024/06/05 | 2,459 | 2,467 | 2,430 | 2,440 | 115,400 |
| 2024/06/04 | 2,515 | 2,564 | 2,463 | 2,476 | 258,200 |
| 2024/06/03 | 2,488 | 2,517 | 2,472 | 2,514 | 110,000 |
| 2024/05/31 | 2,441 | 2,467 | 2,430 | 2,463 | 109,100 |
| 2024/05/30 | 2,389 | 2,441 | 2,380 | 2,429 | 89,600 |
| 2024/05/29 | 2,425 | 2,442 | 2,411 | 2,412 | 74,500 |
| 2024/05/28 | 2,437 | 2,470 | 2,432 | 2,432 | 67,600 |
| 2024/05/27 | 2,434 | 2,448 | 2,419 | 2,437 | 64,600 |
| 2024/05/24 | 2,400 | 2,472 | 2,394 | 2,440 | 80,300 |
| 2024/05/23 | 2,480 | 2,489 | 2,439 | 2,444 | 80,500 |
| 2024/05/22 | 2,505 | 2,511 | 2,489 | 2,489 | 50,300 |
| 2024/05/21 | 2,531 | 2,553 | 2,502 | 2,515 | 92,100 |
| 2024/05/20 | 2,492 | 2,559 | 2,485 | 2,549 | 130,200 |
| 2024/05/17 | 2,428 | 2,475 | 2,413 | 2,474 | 147,700 |
| 2024/05/16 | 2,456 | 2,465 | 2,425 | 2,440 | 146,500 |
| 2024/05/15 | 2,520 | 2,538 | 2,467 | 2,472 | 138,200 |
| 2024/05/14 | 2,558 | 2,581 | 2,498 | 2,503 | 226,400 |
| 2024/05/13 | 2,480 | 2,516 | 2,452 | 2,515 | 195,100 |
| 2024/05/10 | 2,540 | 2,540 | 2,462 | 2,479 | 186,500 |
| 2024/05/09 | 2,565 | 2,588 | 2,526 | 2,553 | 210,100 |
| 2024/05/08 | 2,550 | 2,566 | 2,500 | 2,517 | 139,600 |
| 2024/05/07 | 2,577 | 2,577 | 2,540 | 2,558 | 180,500 |
| 2024/05/02 | 2,632 | 2,636 | 2,585 | 2,585 | 130,100 |
| 2024/05/01 | 2,615 | 2,643 | 2,596 | 2,639 | 148,100 |
| 2024/04/30 | 2,618 | 2,637 | 2,600 | 2,636 | 236,900 |
| 2024/04/26 | 2,608 | 2,646 | 2,568 | 2,614 | 199,100 |
| 2024/04/25 | 2,649 | 2,660 | 2,607 | 2,609 | 252,300 |
| 2024/04/24 | 2,661 | 2,666 | 2,627 | 2,653 | 172,300 |
| 2024/04/23 | 2,680 | 2,686 | 2,655 | 2,662 | 212,200 |
| 2024/04/22 | 2,717 | 2,717 | 2,655 | 2,697 | 195,900 |
| 2024/04/19 | 2,690 | 2,690 | 2,560 | 2,639 | 223,700 |
| 2024/04/18 | 2,659 | 2,710 | 2,650 | 2,700 | 84,900 |
| 2024/04/17 | 2,690 | 2,705 | 2,650 | 2,669 | 142,400 |
| 2024/04/16 | 2,716 | 2,738 | 2,688 | 2,700 | 115,400 |
| 2024/04/15 | 2,690 | 2,744 | 2,678 | 2,732 | 113,100 |
| 2024/04/12 | 2,745 | 2,758 | 2,720 | 2,727 | 93,300 |
| 2024/04/11 | 2,713 | 2,748 | 2,700 | 2,730 | 93,200 |
| 2024/04/10 | 2,740 | 2,756 | 2,731 | 2,744 | 116,300 |
| 2024/04/09 | 2,720 | 2,750 | 2,703 | 2,750 | 102,000 |
| 2024/04/08 | 2,690 | 2,722 | 2,690 | 2,713 | 82,900 |
| 2024/04/05 | 2,653 | 2,692 | 2,650 | 2,688 | 97,600 |
| 2024/04/04 | 2,705 | 2,717 | 2,687 | 2,697 | 132,000 |
| 2024/04/03 | 2,672 | 2,685 | 2,630 | 2,675 | 173,300 |
| 2024/04/02 | 2,678 | 2,705 | 2,644 | 2,688 | 181,200 |
| 2024/04/01 | 2,780 | 2,788 | 2,683 | 2,688 | 131,300 |
| 2024/03/29 | 2,746 | 2,790 | 2,740 | 2,758 | 152,400 |
| 2024/03/28 | 2,707 | 2,755 | 2,700 | 2,747 | 207,700 |
| 2024/03/27 | 2,750 | 2,796 | 2,738 | 2,765 | 238,400 |
| 2024/03/26 | 2,717 | 2,770 | 2,658 | 2,738 | 462,700 |
| 2024/03/25 | 2,650 | 2,680 | 2,628 | 2,633 | 150,400 |
| 2024/03/22 | 2,605 | 2,656 | 2,598 | 2,650 | 247,700 |
| 2024/03/21 | 2,631 | 2,639 | 2,600 | 2,610 | 177,300 |
| 2024/03/19 | 2,579 | 2,613 | 2,573 | 2,612 | 198,600 |
| 2024/03/18 | 2,580 | 2,584 | 2,563 | 2,574 | 171,600 |
| 2024/03/15 | 2,546 | 2,553 | 2,519 | 2,539 | 140,000 |
| 2024/03/14 | 2,473 | 2,558 | 2,473 | 2,546 | 178,900 |
| 2024/03/13 | 2,496 | 2,503 | 2,446 | 2,473 | 177,800 |
| 2024/03/12 | 2,442 | 2,479 | 2,414 | 2,474 | 140,600 |
| 2024/03/11 | 2,444 | 2,493 | 2,436 | 2,461 | 138,800 |
| 2024/03/08 | 2,483 | 2,489 | 2,454 | 2,464 | 132,400 |
| 2024/03/07 | 2,512 | 2,533 | 2,491 | 2,495 | 141,600 |
| 2024/03/06 | 2,460 | 2,534 | 2,460 | 2,518 | 139,700 |
| 2024/03/05 | 2,464 | 2,465 | 2,428 | 2,449 | 207,500 |
| 2024/03/04 | 2,534 | 2,540 | 2,472 | 2,481 | 169,600 |
| 2024/03/01 | 2,558 | 2,561 | 2,511 | 2,534 | 138,500 |
| 2024/02/29 | 2,575 | 2,583 | 2,557 | 2,562 | 151,100 |
| 2024/02/28 | 2,555 | 2,594 | 2,511 | 2,559 | 331,000 |
| 2024/02/27 | 2,480 | 2,516 | 2,454 | 2,510 | 197,800 |
| 2024/02/26 | 2,540 | 2,559 | 2,500 | 2,502 | 269,300 |
| 2024/02/22 | 2,425 | 2,495 | 2,425 | 2,495 | 281,900 |
| 2024/02/21 | 2,420 | 2,427 | 2,372 | 2,406 | 325,400 |
| 2024/02/20 | 2,434 | 2,468 | 2,434 | 2,450 | 239,100 |
| 2024/02/19 | 2,400 | 2,441 | 2,390 | 2,429 | 161,200 |
| 2024/02/16 | 2,335 | 2,395 | 2,321 | 2,364 | 200,700 |
| 2024/02/15 | 2,427 | 2,439 | 2,314 | 2,327 | 193,500 |
| 2024/02/14 | 2,445 | 2,452 | 2,407 | 2,426 | 218,500 |
| 2024/02/13 | 2,442 | 2,453 | 2,397 | 2,429 | 170,800 |
| 2024/02/09 | 2,414 | 2,495 | 2,399 | 2,425 | 349,500 |
| 2024/02/08 | 2,449 | 2,449 | 2,390 | 2,415 | 217,100 |
| 2024/02/07 | 2,424 | 2,458 | 2,416 | 2,458 | 67,100 |
| 2024/02/06 | 2,435 | 2,443 | 2,418 | 2,433 | 104,700 |
| 2024/02/05 | 2,448 | 2,461 | 2,433 | 2,440 | 100,000 |
| 2024/02/02 | 2,442 | 2,450 | 2,416 | 2,421 | 120,800 |
| 2024/02/01 | 2,484 | 2,488 | 2,433 | 2,442 | 115,600 |
| 2024/01/31 | 2,489 | 2,494 | 2,477 | 2,492 | 69,400 |
| 2024/01/30 | 2,502 | 2,502 | 2,482 | 2,490 | 67,100 |
| 2024/01/29 | 2,489 | 2,509 | 2,489 | 2,502 | 107,100 |
| 2024/01/26 | 2,476 | 2,490 | 2,461 | 2,481 | 76,300 |
| 2024/01/25 | 2,466 | 2,496 | 2,453 | 2,484 | 106,500 |
| 2024/01/24 | 2,480 | 2,488 | 2,462 | 2,476 | 74,000 |
| 2024/01/23 | 2,495 | 2,498 | 2,473 | 2,491 | 91,200 |
| 2024/01/22 | 2,485 | 2,497 | 2,473 | 2,494 | 80,200 |
| 2024/01/19 | 2,476 | 2,476 | 2,447 | 2,460 | 109,800 |
| 2024/01/18 | 2,471 | 2,481 | 2,455 | 2,458 | 62,400 |
| 2024/01/17 | 2,495 | 2,518 | 2,464 | 2,464 | 171,400 |
| 2024/01/16 | 2,520 | 2,520 | 2,478 | 2,478 | 101,200 |
| 2024/01/15 | 2,517 | 2,541 | 2,515 | 2,524 | 106,700 |
| 2024/01/12 | 2,498 | 2,514 | 2,480 | 2,504 | 107,900 |
| 2024/01/11 | 2,500 | 2,507 | 2,478 | 2,490 | 157,400 |
| 2024/01/10 | 2,468 | 2,489 | 2,439 | 2,487 | 155,100 |
| 2024/01/09 | 2,477 | 2,501 | 2,445 | 2,468 | 125,400 |
| 2024/01/05 | 2,490 | 2,495 | 2,452 | 2,469 | 149,700 |
| 2024/01/04 | 2,457 | 2,498 | 2,436 | 2,497 | 132,600 |
| 2023/12/29 | 2,460 | 2,492 | 2,452 | 2,479 | 110,300 |
| 2023/12/28 | 2,423 | 2,454 | 2,423 | 2,454 | 71,800 |
| 2023/12/27 | 2,421 | 2,442 | 2,396 | 2,431 | 93,700 |
| 2023/12/26 | 2,408 | 2,423 | 2,379 | 2,397 | 82,200 |
| 2023/12/25 | 2,472 | 2,475 | 2,427 | 2,431 | 68,000 |
| 2023/12/22 | 2,430 | 2,455 | 2,418 | 2,429 | 109,800 |
| 2023/12/21 | 2,465 | 2,483 | 2,438 | 2,440 | 139,900 |
| 2023/12/20 | 2,507 | 2,517 | 2,475 | 2,480 | 247,900 |
| 2023/12/19 | 2,490 | 2,504 | 2,476 | 2,498 | 174,300 |
| 2023/12/18 | 2,453 | 2,494 | 2,450 | 2,490 | 243,600 |
| 2023/12/15 | 2,448 | 2,475 | 2,434 | 2,471 | 186,400 |
| 2023/12/14 | 2,438 | 2,450 | 2,416 | 2,420 | 93,800 |
| 2023/12/13 | 2,445 | 2,457 | 2,430 | 2,440 | 154,500 |
| 2023/12/12 | 2,424 | 2,444 | 2,414 | 2,421 | 129,300 |
| 2023/12/11 | 2,396 | 2,421 | 2,392 | 2,411 | 150,400 |
| 2023/12/08 | 2,434 | 2,434 | 2,339 | 2,358 | 197,200 |
| 2023/12/07 | 2,360 | 2,414 | 2,360 | 2,384 | 191,000 |
| 2023/12/06 | 2,341 | 2,389 | 2,341 | 2,384 | 110,600 |
| 2023/12/05 | 2,335 | 2,357 | 2,335 | 2,343 | 123,200 |
| 2023/12/04 | 2,346 | 2,355 | 2,326 | 2,331 | 141,600 |
| 2023/12/01 | 2,360 | 2,388 | 2,350 | 2,350 | 159,400 |
| 2023/11/30 | 2,309 | 2,345 | 2,309 | 2,320 | 218,700 |
| 2023/11/29 | 2,387 | 2,406 | 2,324 | 2,329 | 204,100 |
| 2023/11/28 | 2,354 | 2,376 | 2,354 | 2,372 | 205,200 |
| 2023/11/27 | 2,334 | 2,361 | 2,329 | 2,341 | 104,100 |
| 2023/11/24 | 2,317 | 2,353 | 2,317 | 2,334 | 122,100 |
| 2023/11/22 | 2,258 | 2,303 | 2,250 | 2,293 | 142,400 |
| 2023/11/21 | 2,272 | 2,304 | 2,257 | 2,290 | 88,400 |
| 2023/11/20 | 2,332 | 2,334 | 2,270 | 2,271 | 114,600 |
| 2023/11/17 | 2,312 | 2,335 | 2,309 | 2,326 | 72,700 |
| 2023/11/16 | 2,340 | 2,356 | 2,303 | 2,342 | 115,100 |
| 2023/11/15 | 2,465 | 2,465 | 2,388 | 2,393 | 200,300 |
| 2023/11/14 | 2,404 | 2,407 | 2,352 | 2,378 | 137,300 |
| 2023/11/13 | 2,440 | 2,440 | 2,381 | 2,381 | 168,600 |
| 2023/11/10 | 2,375 | 2,425 | 2,350 | 2,421 | 332,700 |
| 2023/11/09 | 2,331 | 2,408 | 2,310 | 2,351 | 608,100 |
| 2023/11/08 | 2,302 | 2,319 | 2,236 | 2,300 | 261,700 |
| 2023/11/07 | 2,350 | 2,350 | 2,278 | 2,283 | 138,500 |
| 2023/11/06 | 2,274 | 2,315 | 2,274 | 2,300 | 227,600 |
| 2023/11/02 | 2,280 | 2,280 | 2,225 | 2,245 | 114,100 |
| 2023/11/01 | 2,267 | 2,285 | 2,234 | 2,257 | 144,200 |
| 2023/10/31 | 2,220 | 2,226 | 2,196 | 2,223 | 139,000 |
| 2023/10/30 | 2,191 | 2,203 | 2,162 | 2,185 | 107,900 |
| 2023/10/27 | 2,150 | 2,193 | 2,139 | 2,193 | 93,000 |
| 2023/10/26 | 2,138 | 2,146 | 2,116 | 2,135 | 93,200 |
| 2023/10/25 | 2,165 | 2,174 | 2,123 | 2,128 | 74,300 |
| 2023/10/24 | 2,135 | 2,167 | 2,110 | 2,157 | 99,300 |
| 2023/10/23 | 2,140 | 2,162 | 2,124 | 2,124 | 105,200 |
| 2023/10/20 | 2,198 | 2,198 | 2,140 | 2,140 | 93,000 |
| 2023/10/19 | 2,171 | 2,201 | 2,171 | 2,186 | 39,800 |
| 2023/10/18 | 2,196 | 2,216 | 2,184 | 2,216 | 67,400 |
| 2023/10/17 | 2,162 | 2,187 | 2,162 | 2,186 | 69,700 |
| 2023/10/16 | 2,176 | 2,178 | 2,140 | 2,152 | 97,000 |
| 2023/10/13 | 2,191 | 2,211 | 2,176 | 2,195 | 107,200 |
| 2023/10/12 | 2,201 | 2,241 | 2,198 | 2,234 | 98,300 |
| 2023/10/11 | 2,268 | 2,268 | 2,212 | 2,214 | 117,400 |
| 2023/10/10 | 2,279 | 2,297 | 2,248 | 2,254 | 132,300 |
| 2023/10/06 | 2,252 | 2,279 | 2,248 | 2,272 | 96,800 |
| 2023/10/05 | 2,261 | 2,282 | 2,242 | 2,260 | 101,600 |
| 2023/10/04 | 2,224 | 2,248 | 2,195 | 2,231 | 176,400 |
| 2023/10/03 | 2,300 | 2,304 | 2,242 | 2,249 | 133,300 |