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 |
|---|---|---|---|---|---|
| 2026/06/19 | 3,450 | 3,465 | 3,415 | 3,450 | 154,500 |
| 2026/06/18 | 3,420 | 3,430 | 3,390 | 3,400 | 104,500 |
| 2026/06/17 | 3,400 | 3,460 | 3,395 | 3,420 | 148,400 |
| 2026/06/16 | 3,390 | 3,430 | 3,355 | 3,395 | 124,500 |
| 2026/06/15 | 3,405 | 3,435 | 3,380 | 3,390 | 222,500 |
| 2026/06/12 | 3,405 | 3,450 | 3,365 | 3,390 | 175,600 |
| 2026/06/11 | 3,355 | 3,375 | 3,275 | 3,350 | 181,600 |
| 2026/06/10 | 3,360 | 3,405 | 3,340 | 3,395 | 169,500 |
| 2026/06/09 | 3,440 | 3,505 | 3,390 | 3,400 | 114,700 |
| 2026/06/08 | 3,440 | 3,460 | 3,370 | 3,390 | 186,300 |
| 2026/06/05 | 3,370 | 3,460 | 3,350 | 3,450 | 151,100 |
| 2026/06/04 | 3,405 | 3,415 | 3,350 | 3,365 | 122,300 |
| 2026/06/03 | 3,345 | 3,420 | 3,335 | 3,405 | 201,900 |
| 2026/06/02 | 3,315 | 3,370 | 3,225 | 3,345 | 168,700 |
| 2026/06/01 | 3,300 | 3,345 | 3,300 | 3,340 | 194,400 |
| 2026/05/29 | 3,300 | 3,355 | 3,275 | 3,295 | 192,400 |
| 2026/05/28 | 3,250 | 3,275 | 3,210 | 3,260 | 148,200 |
| 2026/05/27 | 3,235 | 3,280 | 3,210 | 3,245 | 132,300 |
| 2026/05/26 | 3,280 | 3,285 | 3,195 | 3,250 | 171,300 |
| 2026/05/25 | 3,285 | 3,340 | 3,245 | 3,265 | 507,400 |
| 2026/05/22 | 3,290 | 3,315 | 3,260 | 3,285 | 320,400 |
| 2026/05/21 | 3,275 | 3,325 | 3,250 | 3,255 | 197,300 |
| 2026/05/20 | 3,285 | 3,285 | 3,205 | 3,260 | 167,300 |
| 2026/05/19 | 3,300 | 3,345 | 3,275 | 3,285 | 246,700 |
| 2026/05/18 | 3,300 | 3,325 | 3,215 | 3,255 | 170,300 |
| 2026/05/15 | 3,480 | 3,505 | 3,250 | 3,275 | 226,800 |
| 2026/05/14 | 3,395 | 3,505 | 3,330 | 3,480 | 384,600 |
| 2026/05/13 | 3,380 | 3,615 | 3,225 | 3,340 | 619,000 |
| 2026/05/12 | 3,315 | 3,450 | 3,310 | 3,390 | 387,500 |
| 2026/05/11 | 3,300 | 3,345 | 3,240 | 3,260 | 189,000 |
| 2026/05/08 | 3,235 | 3,260 | 3,195 | 3,260 | 131,100 |
| 2026/05/07 | 3,200 | 3,285 | 3,190 | 3,235 | 153,000 |
| 2026/05/01 | 3,155 | 3,185 | 3,125 | 3,170 | 78,800 |
| 2026/04/30 | 3,155 | 3,185 | 3,125 | 3,175 | 128,500 |
| 2026/04/28 | 3,115 | 3,180 | 3,115 | 3,180 | 146,400 |
| 2026/04/27 | 3,110 | 3,150 | 3,090 | 3,125 | 120,300 |
| 2026/04/24 | 3,195 | 3,205 | 3,120 | 3,125 | 122,800 |
| 2026/04/23 | 3,195 | 3,205 | 3,165 | 3,200 | 105,100 |
| 2026/04/22 | 3,250 | 3,250 | 3,185 | 3,200 | 120,200 |
| 2026/04/21 | 3,290 | 3,295 | 3,240 | 3,255 | 99,000 |
| 2026/04/20 | 3,275 | 3,275 | 3,240 | 3,250 | 73,800 |
| 2026/04/17 | 3,280 | 3,285 | 3,220 | 3,240 | 157,400 |
| 2026/04/16 | 3,260 | 3,285 | 3,240 | 3,285 | 118,000 |
| 2026/04/15 | 3,310 | 3,330 | 3,235 | 3,245 | 96,000 |
| 2026/04/14 | 3,270 | 3,285 | 3,245 | 3,285 | 79,200 |
| 2026/04/13 | 3,205 | 3,270 | 3,175 | 3,250 | 191,200 |
| 2026/04/10 | 3,250 | 3,265 | 3,210 | 3,230 | 100,300 |
| 2026/04/09 | 3,300 | 3,320 | 3,225 | 3,235 | 154,700 |
| 2026/04/08 | 3,285 | 3,310 | 3,265 | 3,295 | 117,300 |
| 2026/04/07 | 3,140 | 3,185 | 3,135 | 3,180 | 98,900 |
| 2026/04/06 | 3,125 | 3,165 | 3,100 | 3,135 | 77,900 |
| 2026/04/03 | 3,135 | 3,160 | 3,120 | 3,120 | 64,600 |
| 2026/03/27 | 3,115 | 3,160 | 3,100 | 3,135 | 202,000 |
| 2026/03/26 | 3,145 | 3,150 | 3,070 | 3,110 | 153,000 |
| 2026/03/25 | 3,210 | 3,210 | 3,160 | 3,160 | 115,500 |
| 2026/03/24 | 3,185 | 3,190 | 3,115 | 3,140 | 147,900 |
| 2026/03/23 | 3,100 | 3,105 | 3,040 | 3,085 | 196,300 |
| 2026/03/19 | 3,250 | 3,255 | 3,150 | 3,150 | 168,400 |
| 2026/03/18 | 3,245 | 3,275 | 3,245 | 3,255 | 108,800 |
| 2026/03/17 | 3,210 | 3,250 | 3,195 | 3,215 | 143,200 |
| 2026/03/16 | 3,165 | 3,195 | 3,120 | 3,140 | 194,900 |
| 2026/03/13 | 3,160 | 3,205 | 3,140 | 3,170 | 154,800 |
| 2026/03/12 | 3,265 | 3,285 | 3,180 | 3,230 | 141,900 |
| 2026/03/11 | 3,310 | 3,360 | 3,300 | 3,310 | 164,600 |
| 2026/03/10 | 3,230 | 3,285 | 3,210 | 3,245 | 206,800 |
| 2026/03/09 | 3,010 | 3,225 | 2,980 | 3,205 | 509,400 |
| 2026/03/06 | 3,350 | 3,465 | 3,330 | 3,430 | 282,800 |
| 2026/03/05 | 3,465 | 3,545 | 3,410 | 3,480 | 342,100 |
| 2026/03/04 | 3,360 | 3,440 | 3,295 | 3,340 | 226,300 |
| 2026/03/03 | 3,620 | 3,635 | 3,470 | 3,485 | 283,300 |
| 2026/03/02 | 3,595 | 3,665 | 3,565 | 3,655 | 296,400 |
| 2026/02/27 | 3,515 | 3,650 | 3,490 | 3,635 | 541,900 |
| 2026/02/26 | 3,545 | 3,550 | 3,480 | 3,495 | 443,600 |
| 2026/02/25 | 3,610 | 3,640 | 3,540 | 3,560 | 230,200 |
| 2026/02/24 | 3,600 | 3,650 | 3,550 | 3,570 | 268,700 |
| 2026/02/20 | 3,540 | 3,610 | 3,520 | 3,590 | 237,300 |
| 2026/02/19 | 3,530 | 3,595 | 3,530 | 3,585 | 193,300 |
| 2026/02/18 | 3,505 | 3,560 | 3,500 | 3,540 | 168,700 |
| 2026/02/17 | 3,455 | 3,520 | 3,420 | 3,485 | 219,300 |
| 2026/02/16 | 3,435 | 3,470 | 3,420 | 3,435 | 175,500 |
| 2026/02/13 | 3,440 | 3,460 | 3,360 | 3,400 | 144,200 |
| 2026/02/12 | 3,400 | 3,470 | 3,400 | 3,435 | 194,700 |
| 2026/02/10 | 3,350 | 3,390 | 3,265 | 3,365 | 271,400 |
| 2026/02/09 | 3,475 | 3,480 | 3,265 | 3,330 | 305,700 |
| 2026/02/06 | 3,355 | 3,410 | 3,325 | 3,405 | 259,600 |
| 2026/02/05 | 3,345 | 3,400 | 3,320 | 3,320 | 222,100 |
| 2026/02/04 | 3,220 | 3,310 | 3,220 | 3,290 | 209,700 |
| 2026/02/03 | 3,155 | 3,215 | 3,145 | 3,195 | 116,400 |
| 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 |