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 |
|---|---|---|---|---|---|
| 2026/02/02 | 3,165 | 3,175 | 3,115 | 3,115 | 186,300 |
| 2026/01/30 | 3,110 | 3,180 | 3,085 | 3,160 | 147,700 |
| 2026/01/29 | 3,170 | 3,195 | 3,085 | 3,115 | 191,400 |
| 2026/01/28 | 3,175 | 3,200 | 3,135 | 3,165 | 141,600 |
| 2026/01/27 | 3,210 | 3,225 | 3,160 | 3,215 | 186,800 |
| 2026/01/26 | 3,260 | 3,285 | 3,200 | 3,240 | 373,000 |
| 2026/01/23 | 3,300 | 3,335 | 3,275 | 3,320 | 319,300 |
| 2026/01/22 | 3,160 | 3,275 | 3,160 | 3,255 | 350,400 |
| 2026/01/21 | 3,085 | 3,145 | 3,080 | 3,145 | 139,700 |
| 2026/01/20 | 3,110 | 3,170 | 3,090 | 3,155 | 142,000 |
| 2026/01/19 | 3,120 | 3,120 | 3,065 | 3,115 | 130,700 |
| 2026/01/16 | 3,050 | 3,125 | 3,040 | 3,125 | 194,400 |
| 2026/01/15 | 3,075 | 3,080 | 3,055 | 3,080 | 141,300 |
| 2026/01/14 | 3,080 | 3,100 | 3,070 | 3,075 | 98,500 |
| 2026/01/13 | 3,045 | 3,085 | 3,030 | 3,080 | 253,300 |
| 2026/01/09 | 3,020 | 3,040 | 3,005 | 3,015 | 192,000 |
| 2026/01/08 | 3,040 | 3,045 | 3,010 | 3,030 | 183,600 |
| 2026/01/07 | 3,020 | 3,060 | 3,015 | 3,060 | 225,800 |
| 2026/01/06 | 3,080 | 3,110 | 3,055 | 3,080 | 139,400 |
| 2026/01/05 | 3,060 | 3,090 | 3,060 | 3,070 | 103,600 |
| 2025/12/30 | 3,090 | 3,100 | 3,055 | 3,060 | 95,400 |
| 2025/12/29 | 3,095 | 3,105 | 3,070 | 3,095 | 148,900 |
| 2025/12/26 | 3,105 | 3,120 | 3,080 | 3,095 | 152,900 |
| 2025/12/25 | 3,130 | 3,145 | 3,105 | 3,105 | 117,300 |
| 2025/12/24 | 3,125 | 3,135 | 3,100 | 3,115 | 125,200 |
| 2025/12/23 | 3,130 | 3,145 | 3,105 | 3,130 | 176,200 |
| 2025/12/22 | 3,220 | 3,220 | 3,140 | 3,170 | 177,900 |
| 2025/12/19 | 3,195 | 3,250 | 3,180 | 3,235 | 146,800 |
| 2025/12/18 | 3,200 | 3,210 | 3,175 | 3,200 | 122,200 |
| 2025/12/17 | 3,180 | 3,250 | 3,170 | 3,200 | 221,300 |
| 2025/12/16 | 3,210 | 3,230 | 3,130 | 3,130 | 95,200 |
| 2025/12/15 | 3,225 | 3,250 | 3,210 | 3,225 | 52,900 |
| 2025/12/12 | 3,220 | 3,240 | 3,210 | 3,215 | 66,000 |
| 2025/12/11 | 3,230 | 3,255 | 3,185 | 3,190 | 62,100 |
| 2025/12/10 | 3,250 | 3,285 | 3,190 | 3,190 | 109,500 |
| 2025/12/09 | 3,210 | 3,300 | 3,200 | 3,250 | 179,800 |
| 2025/12/08 | 3,110 | 3,140 | 3,100 | 3,140 | 60,900 |
| 2025/12/05 | 3,110 | 3,135 | 3,060 | 3,110 | 97,200 |
| 2025/12/04 | 3,135 | 3,150 | 3,110 | 3,130 | 82,600 |
| 2025/12/03 | 3,140 | 3,160 | 3,125 | 3,130 | 97,000 |
| 2025/12/02 | 3,175 | 3,175 | 3,125 | 3,150 | 97,100 |
| 2025/12/01 | 3,230 | 3,235 | 3,150 | 3,150 | 94,700 |
| 2025/11/28 | 3,200 | 3,235 | 3,195 | 3,230 | 75,600 |
| 2025/11/27 | 3,210 | 3,220 | 3,190 | 3,195 | 97,500 |
| 2025/11/26 | 3,205 | 3,230 | 3,165 | 3,210 | 148,300 |
| 2025/11/25 | 3,185 | 3,190 | 3,140 | 3,190 | 147,000 |
| 2025/11/21 | 3,025 | 3,150 | 3,025 | 3,150 | 202,600 |
| 2025/11/20 | 3,040 | 3,055 | 3,015 | 3,020 | 96,200 |
| 2025/11/19 | 3,055 | 3,065 | 2,979 | 3,005 | 138,400 |
| 2025/11/18 | 3,035 | 3,060 | 3,020 | 3,050 | 90,100 |
| 2025/11/17 | 3,115 | 3,115 | 3,015 | 3,050 | 118,300 |
| 2025/11/14 | 3,155 | 3,175 | 3,075 | 3,135 | 169,800 |
| 2025/11/13 | 3,150 | 3,185 | 3,000 | 3,040 | 222,200 |
| 2025/11/12 | 3,130 | 3,160 | 3,105 | 3,130 | 101,200 |
| 2025/11/11 | 3,165 | 3,190 | 3,110 | 3,130 | 149,100 |
| 2025/11/10 | 3,100 | 3,115 | 3,060 | 3,070 | 119,000 |
| 2025/11/07 | 3,130 | 3,130 | 3,060 | 3,090 | 71,400 |
| 2025/11/06 | 3,130 | 3,165 | 3,120 | 3,150 | 97,000 |
| 2025/11/05 | 3,170 | 3,170 | 3,075 | 3,120 | 145,100 |
| 2025/11/04 | 3,125 | 3,180 | 3,125 | 3,170 | 112,300 |
| 2025/10/31 | 3,155 | 3,170 | 3,120 | 3,170 | 110,100 |
| 2025/10/30 | 3,130 | 3,150 | 3,115 | 3,125 | 416,100 |
| 2025/10/29 | 3,120 | 3,130 | 3,085 | 3,115 | 133,400 |
| 2025/10/28 | 3,200 | 3,225 | 3,120 | 3,130 | 107,700 |
| 2025/10/27 | 3,200 | 3,235 | 3,200 | 3,230 | 113,700 |
| 2025/10/24 | 3,170 | 3,195 | 3,160 | 3,175 | 110,400 |
| 2025/10/23 | 3,130 | 3,190 | 3,120 | 3,175 | 232,700 |
| 2025/10/22 | 3,095 | 3,140 | 3,090 | 3,125 | 238,600 |
| 2025/10/21 | 3,040 | 3,115 | 3,015 | 3,070 | 168,300 |
| 2025/10/20 | 3,040 | 3,040 | 3,010 | 3,030 | 78,900 |
| 2025/10/17 | 3,035 | 3,035 | 2,994 | 3,005 | 61,000 |
| 2025/10/16 | 3,045 | 3,050 | 3,005 | 3,025 | 79,800 |
| 2025/10/15 | 2,994 | 3,025 | 2,967 | 3,015 | 72,500 |
| 2025/10/14 | 2,991 | 3,040 | 2,954 | 2,957 | 127,100 |
| 2025/10/10 | 3,025 | 3,065 | 3,015 | 3,045 | 115,600 |
| 2025/10/09 | 2,974 | 3,095 | 2,973 | 3,075 | 198,900 |
| 2025/10/08 | 3,025 | 3,055 | 2,998 | 2,999 | 103,500 |
| 2025/10/07 | 3,005 | 3,080 | 2,995 | 3,050 | 113,800 |
| 2025/10/06 | 3,095 | 3,100 | 2,999 | 3,025 | 155,300 |
| 2025/10/03 | 2,996 | 3,015 | 2,990 | 3,010 | 75,300 |
| 2025/10/02 | 3,010 | 3,035 | 2,951 | 2,996 | 136,600 |
| 2025/10/01 | 3,020 | 3,035 | 3,005 | 3,010 | 115,700 |
| 2025/09/30 | 3,040 | 3,065 | 3,025 | 3,050 | 92,100 |
| 2025/09/29 | 3,045 | 3,075 | 3,030 | 3,050 | 131,700 |
| 2025/09/26 | 3,040 | 3,095 | 3,040 | 3,080 | 132,500 |
| 2025/09/25 | 3,060 | 3,065 | 3,040 | 3,040 | 98,500 |
| 2025/09/24 | 3,040 | 3,055 | 3,020 | 3,055 | 172,200 |
| 2025/09/22 | 3,085 | 3,125 | 3,080 | 3,095 | 118,800 |
| 2025/09/19 | 3,090 | 3,110 | 3,050 | 3,075 | 240,300 |
| 2025/09/18 | 3,115 | 3,165 | 2,995 | 3,060 | 475,700 |
| 2025/09/17 | 3,135 | 3,145 | 3,100 | 3,110 | 69,100 |
| 2025/09/16 | 3,110 | 3,150 | 3,110 | 3,135 | 70,000 |
| 2025/09/12 | 3,110 | 3,130 | 3,105 | 3,110 | 79,400 |
| 2025/09/11 | 3,105 | 3,145 | 3,095 | 3,120 | 70,500 |
| 2025/09/10 | 3,135 | 3,140 | 3,105 | 3,110 | 100,900 |
| 2025/09/09 | 3,175 | 3,190 | 3,135 | 3,145 | 113,900 |
| 2025/09/08 | 3,205 | 3,205 | 3,160 | 3,175 | 90,900 |
| 2025/09/05 | 3,195 | 3,220 | 3,175 | 3,210 | 94,300 |
| 2025/09/04 | 3,140 | 3,180 | 3,115 | 3,155 | 126,300 |
| 2025/09/03 | 3,095 | 3,170 | 3,095 | 3,160 | 152,700 |
| 2025/09/02 | 3,070 | 3,100 | 3,060 | 3,085 | 88,000 |
| 2025/09/01 | 3,025 | 3,055 | 3,010 | 3,040 | 63,600 |
| 2025/08/29 | 3,030 | 3,050 | 3,010 | 3,035 | 102,600 |
| 2025/08/28 | 3,060 | 3,075 | 3,030 | 3,040 | 58,800 |
| 2025/08/27 | 3,050 | 3,065 | 3,035 | 3,045 | 129,400 |
| 2025/08/26 | 3,095 | 3,100 | 3,055 | 3,055 | 93,100 |
| 2025/08/25 | 3,065 | 3,085 | 3,060 | 3,075 | 86,400 |
| 2025/08/22 | 3,060 | 3,075 | 3,050 | 3,060 | 75,700 |
| 2025/08/21 | 3,025 | 3,060 | 2,988 | 3,050 | 163,400 |
| 2025/08/20 | 3,030 | 3,050 | 3,025 | 3,030 | 67,800 |
| 2025/08/19 | 3,040 | 3,065 | 3,025 | 3,025 | 85,000 |
| 2025/08/18 | 3,025 | 3,045 | 3,010 | 3,030 | 141,900 |
| 2025/08/15 | 2,994 | 3,045 | 2,965 | 3,035 | 203,300 |
| 2025/08/14 | 3,010 | 3,035 | 2,966 | 2,987 | 278,100 |
| 2025/08/13 | 2,890 | 2,904 | 2,862 | 2,886 | 166,000 |
| 2025/08/12 | 2,835 | 2,861 | 2,822 | 2,859 | 144,400 |
| 2025/08/08 | 2,831 | 2,845 | 2,815 | 2,822 | 122,000 |
| 2025/08/07 | 2,820 | 2,849 | 2,788 | 2,811 | 154,700 |
| 2025/08/06 | 2,775 | 2,809 | 2,727 | 2,801 | 248,500 |
| 2025/08/05 | 2,716 | 2,758 | 2,666 | 2,740 | 394,600 |
| 2025/08/04 | 2,498 | 2,698 | 2,483 | 2,640 | 389,000 |
| 2025/08/01 | 2,497 | 2,548 | 2,495 | 2,530 | 157,400 |
| 2025/07/31 | 2,474 | 2,492 | 2,463 | 2,472 | 91,300 |
| 2025/07/30 | 2,474 | 2,488 | 2,455 | 2,460 | 94,700 |
| 2025/07/29 | 2,450 | 2,477 | 2,440 | 2,471 | 107,300 |
| 2025/07/28 | 2,427 | 2,462 | 2,419 | 2,455 | 89,100 |
| 2025/07/25 | 2,410 | 2,447 | 2,394 | 2,427 | 126,800 |
| 2025/07/24 | 2,435 | 2,454 | 2,423 | 2,434 | 135,800 |
| 2025/07/23 | 2,392 | 2,439 | 2,380 | 2,424 | 148,200 |
| 2025/07/22 | 2,398 | 2,414 | 2,368 | 2,368 | 79,800 |
| 2025/07/18 | 2,399 | 2,406 | 2,382 | 2,385 | 67,500 |
| 2025/07/17 | 2,361 | 2,389 | 2,361 | 2,388 | 96,800 |
| 2025/07/16 | 2,370 | 2,397 | 2,370 | 2,371 | 83,400 |
| 2025/07/15 | 2,365 | 2,383 | 2,355 | 2,380 | 110,200 |
| 2025/07/14 | 2,370 | 2,400 | 2,346 | 2,376 | 194,700 |
| 2025/07/11 | 2,390 | 2,411 | 2,360 | 2,371 | 78,700 |
| 2025/07/10 | 2,389 | 2,389 | 2,360 | 2,374 | 116,200 |
| 2025/07/09 | 2,361 | 2,406 | 2,361 | 2,385 | 121,300 |
| 2025/07/08 | 2,321 | 2,365 | 2,316 | 2,357 | 162,700 |
| 2025/07/07 | 2,369 | 2,370 | 2,320 | 2,322 | 147,600 |
| 2025/07/04 | 2,381 | 2,385 | 2,365 | 2,370 | 113,500 |
| 2025/07/03 | 2,358 | 2,376 | 2,329 | 2,372 | 156,300 |
| 2025/07/02 | 2,324 | 2,374 | 2,309 | 2,360 | 191,300 |
| 2025/07/01 | 2,325 | 2,333 | 2,306 | 2,328 | 104,800 |
| 2025/06/30 | 2,339 | 2,351 | 2,328 | 2,328 | 98,300 |
| 2025/06/27 | 2,334 | 2,339 | 2,311 | 2,322 | 99,800 |
| 2025/06/26 | 2,315 | 2,340 | 2,311 | 2,321 | 85,000 |
| 2025/06/25 | 2,310 | 2,315 | 2,295 | 2,315 | 78,300 |
| 2025/06/24 | 2,323 | 2,325 | 2,302 | 2,314 | 87,300 |
| 2025/06/23 | 2,302 | 2,305 | 2,267 | 2,296 | 78,200 |
| 2025/06/20 | 2,290 | 2,319 | 2,275 | 2,297 | 361,700 |
| 2025/06/19 | 2,325 | 2,326 | 2,307 | 2,318 | 108,900 |
| 2025/06/18 | 2,314 | 2,341 | 2,311 | 2,325 | 96,600 |
| 2025/06/17 | 2,332 | 2,348 | 2,327 | 2,341 | 104,400 |
| 2025/06/16 | 2,305 | 2,337 | 2,294 | 2,337 | 181,300 |
| 2025/06/13 | 2,362 | 2,373 | 2,282 | 2,288 | 237,400 |
| 2025/06/12 | 2,443 | 2,456 | 2,396 | 2,396 | 124,400 |
| 2025/06/11 | 2,445 | 2,464 | 2,440 | 2,463 | 157,200 |
| 2025/06/10 | 2,450 | 2,472 | 2,450 | 2,453 | 124,400 |
| 2025/06/09 | 2,444 | 2,447 | 2,426 | 2,441 | 119,700 |
| 2025/06/06 | 2,464 | 2,474 | 2,440 | 2,446 | 104,100 |
| 2025/06/05 | 2,460 | 2,462 | 2,439 | 2,440 | 131,000 |
| 2025/06/04 | 2,497 | 2,524 | 2,484 | 2,494 | 139,700 |
| 2025/06/03 | 2,455 | 2,495 | 2,451 | 2,485 | 177,700 |
| 2025/06/02 | 2,471 | 2,474 | 2,435 | 2,461 | 170,400 |
| 2025/05/30 | 2,414 | 2,491 | 2,404 | 2,471 | 310,800 |
| 2025/05/29 | 2,378 | 2,386 | 2,369 | 2,379 | 83,300 |
| 2025/05/28 | 2,359 | 2,370 | 2,349 | 2,359 | 108,800 |
| 2025/05/27 | 2,333 | 2,358 | 2,333 | 2,344 | 91,900 |
| 2025/05/26 | 2,333 | 2,347 | 2,320 | 2,333 | 85,100 |
| 2025/05/23 | 2,333 | 2,338 | 2,311 | 2,331 | 158,600 |
| 2025/05/22 | 2,319 | 2,325 | 2,296 | 2,313 | 139,300 |
| 2025/05/21 | 2,327 | 2,346 | 2,301 | 2,333 | 172,600 |
| 2025/05/20 | 2,345 | 2,347 | 2,318 | 2,339 | 112,300 |
| 2025/05/19 | 2,368 | 2,391 | 2,326 | 2,345 | 124,400 |
| 2025/05/16 | 2,317 | 2,377 | 2,305 | 2,351 | 238,500 |
| 2025/05/15 | 2,345 | 2,353 | 2,301 | 2,317 | 155,900 |
| 2025/05/14 | 2,323 | 2,345 | 2,316 | 2,339 | 147,400 |
| 2025/05/13 | 2,310 | 2,316 | 2,295 | 2,310 | 70,600 |
| 2025/05/12 | 2,278 | 2,295 | 2,270 | 2,291 | 101,500 |
| 2025/05/09 | 2,245 | 2,259 | 2,223 | 2,250 | 81,500 |
| 2025/05/08 | 2,211 | 2,230 | 2,190 | 2,216 | 99,300 |
| 2025/05/07 | 2,213 | 2,231 | 2,193 | 2,210 | 76,000 |
| 2025/05/02 | 2,214 | 2,224 | 2,193 | 2,208 | 81,100 |
| 2025/05/01 | 2,223 | 2,232 | 2,201 | 2,214 | 66,600 |
| 2025/04/30 | 2,240 | 2,240 | 2,192 | 2,222 | 128,000 |
| 2025/04/28 | 2,240 | 2,275 | 2,219 | 2,225 | 102,900 |
| 2025/04/25 | 2,287 | 2,312 | 2,276 | 2,276 | 95,300 |
| 2025/04/24 | 2,280 | 2,315 | 2,259 | 2,259 | 92,500 |
| 2025/04/23 | 2,250 | 2,271 | 2,249 | 2,256 | 114,900 |
| 2025/04/22 | 2,152 | 2,210 | 2,140 | 2,200 | 112,400 |
| 2025/04/21 | 2,194 | 2,195 | 2,157 | 2,174 | 77,600 |
| 2025/04/18 | 2,192 | 2,208 | 2,186 | 2,207 | 63,300 |
| 2025/04/17 | 2,188 | 2,220 | 2,162 | 2,182 | 104,000 |
| 2025/04/16 | 2,189 | 2,217 | 2,179 | 2,211 | 99,800 |
| 2025/04/15 | 2,182 | 2,215 | 2,181 | 2,189 | 68,700 |
| 2025/04/14 | 2,200 | 2,219 | 2,167 | 2,167 | 87,500 |
| 2025/04/11 | 2,129 | 2,166 | 2,095 | 2,166 | 103,200 |
| 2025/04/10 | 2,257 | 2,258 | 2,199 | 2,221 | 100,800 |
| 2025/04/09 | 2,101 | 2,130 | 2,074 | 2,107 | 151,400 |