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
1989/12/29 2,390 2,480 2,360 2,480 126,000
1989/12/28 2,440 2,440 2,400 2,430 48,000
1989/12/27 2,450 2,480 2,360 2,440 290,000
1989/12/26 2,330 2,450 2,280 2,450 155,000
1989/12/25 2,300 2,330 2,230 2,330 197,000
1989/12/22 2,300 2,300 2,250 2,300 89,000
1989/12/21 2,280 2,300 2,250 2,300 73,000
1989/12/20 2,300 2,320 2,280 2,300 84,000
1989/12/19 2,380 2,380 2,330 2,330 255,000
1989/12/18 2,340 2,380 2,300 2,380 132,000
1989/12/15 2,380 2,380 2,280 2,380 173,000
1989/12/14 2,400 2,400 2,290 2,380 375,000
1989/12/13 2,440 2,460 2,390 2,400 300,000
1989/12/12 2,440 2,470 2,440 2,440 94,000
1989/12/11 2,480 2,480 2,430 2,470 140,000
1989/12/08 2,450 2,460 2,430 2,460 535,000
1989/12/07 2,470 2,500 2,430 2,430 162,000
1989/12/06 2,440 2,510 2,440 2,470 144,000
1989/12/05 2,490 2,520 2,440 2,450 489,000
1989/12/04 2,510 2,530 2,480 2,530 246,000
1989/12/01 2,450 2,540 2,430 2,500 460,000
1989/11/30 2,470 2,470 2,410 2,450 633,000
1989/11/29 2,470 2,490 2,420 2,470 287,000
1989/11/28 2,500 2,550 2,430 2,430 977,000
1989/11/27 2,440 2,550 2,440 2,490 2,013,000
1989/11/24 2,430 2,490 2,400 2,400 1,219,000
1989/11/22 2,040 2,160 2,020 2,110 1,736,000
1989/11/21 1,980 2,040 1,970 2,040 565,000
1989/11/20 1,980 2,000 1,950 1,950 208,000
1989/11/17 2,000 2,040 1,990 2,000 287,000
1989/11/16 2,040 2,040 1,980 2,000 195,000
1989/11/15 2,070 2,070 1,990 1,990 376,000
1989/11/14 2,100 2,130 2,030 2,030 473,000
1989/11/13 2,050 2,100 2,020 2,090 687,000
1989/11/10 1,950 2,040 1,950 2,040 683,000
1989/11/09 1,990 2,030 1,940 1,950 622,000
1989/11/08 2,000 2,110 1,990 2,000 2,180,000
1989/11/07 1,780 1,930 1,770 1,930 1,292,000
1989/11/06 1,770 1,790 1,740 1,790 251,000
1989/11/02 1,740 1,760 1,710 1,760 162,000
1989/11/01 1,740 1,760 1,720 1,720 248,000
1989/10/31 1,660 1,740 1,660 1,740 101,000
1989/10/30 1,670 1,670 1,660 1,660 7,000
1989/10/27 1,680 1,680 1,640 1,680 45,000
1989/10/26 1,680 1,700 1,670 1,670 161,000
1989/10/25 1,700 1,700 1,660 1,680 196,000
1989/10/24 1,690 1,760 1,690 1,710 245,000
1989/10/23 1,690 1,690 1,660 1,660 80,000
1989/10/20 1,600 1,650 1,600 1,600 114,000
1989/10/19 1,610 1,620 1,570 1,600 20,000
1989/10/18 1,590 1,600 1,590 1,600 26,000
1989/10/17 1,570 1,630 1,560 1,560 25,000
1989/10/16 1,600 1,600 1,580 1,580 27,000
1989/10/13 1,610 1,610 1,580 1,590 48,000
1989/10/12 1,620 1,630 1,610 1,610 102,000
1989/10/11 1,630 1,690 1,620 1,650 215,000
1989/10/09 1,640 1,650 1,610 1,610 44,000
1989/10/06 1,630 1,630 1,600 1,610 39,000
1989/10/05 1,660 1,660 1,630 1,630 86,000
1989/10/04 1,620 1,660 1,620 1,630 62,000
1989/10/03 1,690 1,700 1,650 1,650 166,000
1989/10/02 1,560 1,710 1,560 1,650 96,000
1989/09/29 1,520 1,530 1,500 1,530 31,000
1989/09/28 1,540 1,540 1,520 1,520 13,000
1989/09/27 1,550 1,600 1,530 1,530 12,000
1989/09/26 1,540 1,540 1,540 1,540 5,000
1989/09/25 1,560 1,570 1,540 1,540 11,000
1989/09/22 1,600 1,620 1,570 1,570 29,000
1989/09/21 1,620 1,620 1,570 1,570 18,000
1989/09/20 1,660 1,660 1,650 1,650 11,000
1989/09/19 1,660 1,660 1,620 1,650 42,000
1989/09/18 1,600 1,680 1,600 1,680 104,000
1989/09/14 1,630 1,660 1,600 1,620 64,000
1989/09/13 1,620 1,640 1,600 1,600 52,000
1989/09/12 1,650 1,670 1,630 1,650 38,000
1989/09/11 1,650 1,670 1,650 1,650 36,000
1989/09/08 1,670 1,690 1,640 1,650 124,000
1989/09/07 1,630 1,700 1,630 1,640 104,000
1989/09/06 1,640 1,650 1,600 1,650 40,000
1989/09/05 1,630 1,630 1,580 1,630 83,000
1989/09/04 1,650 1,650 1,600 1,620 72,000
1989/09/01 1,620 1,640 1,580 1,640 41,000
1989/08/31 1,670 1,670 1,620 1,640 70,000
1989/08/30 1,680 1,680 1,570 1,640 60,000
1989/08/29 1,610 1,700 1,610 1,670 329,000
1989/08/28 1,550 1,600 1,530 1,580 151,000
1989/08/25 1,650 1,650 1,610 1,640 138,000
1989/08/24 1,670 1,700 1,630 1,700 216,000
1989/08/23 1,810 1,850 1,700 1,700 491,000
1989/08/22 1,700 1,800 1,660 1,760 1,010,000
1989/08/21 1,590 1,720 1,590 1,700 820,000
1989/08/18 1,550 1,650 1,540 1,600 893,000
1989/08/17 1,490 1,520 1,490 1,510 435,000
1989/08/16 1,510 1,510 1,460 1,460 277,000
1989/08/15 1,400 1,560 1,400 1,500 1,057,000
1989/08/14 1,380 1,400 1,370 1,400 194,000
1989/08/11 1,340 1,400 1,320 1,390 314,000
1989/08/10 1,330 1,350 1,320 1,320 118,000
1989/08/09 1,290 1,360 1,270 1,350 114,000
1989/08/08 1,310 1,350 1,270 1,290 137,000
1989/08/07 1,390 1,390 1,310 1,310 264,000
1989/08/04 1,270 1,400 1,270 1,370 1,589,000
1989/08/03 1,210 1,260 1,210 1,250 197,000
1989/08/02 1,160 1,200 1,160 1,180 60,000
1989/08/01 1,170 1,170 1,160 1,170 41,000
1989/07/31 1,130 1,160 1,130 1,160 50,000
1989/07/28 1,140 1,140 1,110 1,130 53,000
1989/07/27 1,140 1,150 1,130 1,130 17,000
1989/07/26 1,140 1,150 1,130 1,130 23,000
1989/07/25 1,140 1,150 1,120 1,140 23,000
1989/07/24 1,140 1,140 1,120 1,120 6,000
1989/07/21 1,130 1,150 1,130 1,150 27,000
1989/07/20 1,130 1,150 1,130 1,150 19,000
1989/07/19 1,130 1,150 1,130 1,150 5,000
1989/07/17 1,130 1,130 1,120 1,120 18,000
1989/07/14 1,140 1,150 1,130 1,130 8,000
1989/07/13 1,170 1,170 1,150 1,150 49,000
1989/07/12 1,160 1,170 1,140 1,150 189,000
1989/07/11 1,140 1,160 1,140 1,140 138,000
1989/07/10 1,120 1,140 1,120 1,140 95,000
1989/07/07 1,080 1,080 1,080 1,080 2,000
1989/07/06 1,120 1,120 1,100 1,100 4,000
1989/07/05 1,130 1,130 1,080 1,100 22,000
1989/07/04 1,060 1,110 1,060 1,100 58,000
1989/07/03 1,050 1,050 1,050 1,050 9,000
1989/06/30 1,080 1,100 1,080 1,080 8,000
1989/06/29 1,080 1,100 1,080 1,090 48,000
1989/06/28 1,090 1,090 1,080 1,080 32,000
1989/06/27 1,110 1,120 1,080 1,080 39,000
1989/06/26 1,130 1,150 1,130 1,130 53,000
1989/06/23 1,080 1,130 1,070 1,120 52,000
1989/06/22 1,080 1,090 1,080 1,080 14,000
1989/06/21 1,050 1,070 1,030 1,070 10,000
1989/06/20 1,040 1,040 1,030 1,030 5,000
1989/06/19 1,020 1,020 1,010 1,010 5,000
1989/06/16 1,070 1,070 1,040 1,040 6,000
1989/06/14 1,060 1,060 1,040 1,040 5,000
1989/06/13 1,060 1,060 1,060 1,060 2,000
1989/06/09 1,100 1,100 1,090 1,090 9,000
1989/06/08 1,100 1,100 1,080 1,100 21,000
1989/06/07 1,050 1,090 1,050 1,090 8,000
1989/06/06 1,100 1,100 1,100 1,100 3,000
1989/06/05 1,100 1,100 1,080 1,100 11,000
1989/06/02 1,120 1,130 1,100 1,100 20,000
1989/06/01 1,140 1,140 1,120 1,130 35,000
1989/05/31 1,130 1,140 1,120 1,140 13,000
1989/05/30 1,130 1,130 1,130 1,130 1,000
1989/05/29 1,140 1,140 1,110 1,110 43,000
1989/05/26 1,110 1,110 1,100 1,100 9,000
1989/05/25 1,110 1,120 1,100 1,120 23,000
1989/05/24 1,110 1,120 1,100 1,100 25,000
1989/05/23 1,100 1,120 1,100 1,120 14,000
1989/05/22 1,100 1,150 1,100 1,150 16,000
1989/05/19 1,140 1,160 1,120 1,120 26,000
1989/05/18 1,150 1,160 1,140 1,140 13,000
1989/05/17 1,140 1,160 1,140 1,140 8,000
1989/05/16 1,150 1,160 1,140 1,140 52,000
1989/05/15 1,180 1,180 1,130 1,130 31,000
1989/05/12 1,160 1,170 1,140 1,160 29,000
1989/05/11 1,170 1,180 1,160 1,160 18,000
1989/05/10 1,160 1,180 1,160 1,170 9,000
1989/05/09 1,210 1,210 1,150 1,180 37,000
1989/05/08 1,220 1,220 1,190 1,190 58,000
1989/05/02 1,170 1,230 1,170 1,220 221,000
1989/05/01 1,150 1,180 1,150 1,180 44,000
1989/04/28 1,160 1,170 1,130 1,170 144,000
1989/04/27 1,070 1,180 1,070 1,180 207,000
1989/04/26 1,090 1,100 1,060 1,060 108,000
1989/04/25 1,050 1,100 1,050 1,080 85,000
1989/04/24 1,090 1,090 1,040 1,070 38,000
1989/04/21 1,060 1,100 1,060 1,070 75,000
1989/04/20 1,120 1,140 1,070 1,070 199,000
1989/04/19 990 1,100 990 1,100 168,000
1989/04/18 990 995 985 995 43,000
1989/04/17 980 990 980 985 77,000
1989/04/14 994 994 990 990 26,000
1989/04/13 988 998 988 995 56,000
1989/04/12 990 990 980 980 29,000
1989/04/11 990 990 980 980 15,000
1989/04/10 989 990 980 980 66,000
1989/04/07 990 990 975 985 44,000
1989/04/06 990 990 982 990 95,000
1989/04/05 993 994 990 990 16,000
1989/04/04 985 998 985 994 31,000
1989/04/03 1,000 1,000 982 982 53,000
1989/03/31 1,000 1,020 990 1,000 67,000
1989/03/30 981 1,010 981 1,010 21,000
1989/03/28 978 981 978 981 3,000
1989/03/27 990 1,000 990 1,000 10,000
1989/03/24 999 1,000 990 1,000 21,000
1989/03/23 1,000 1,010 990 1,000 43,000
1989/03/22 990 1,020 990 1,010 117,000
1989/03/20 1,000 1,010 1,000 1,000 32,000
1989/03/17 1,010 1,010 996 1,010 36,000
1989/03/16 1,030 1,040 1,000 1,000 30,000
1989/03/15 1,010 1,030 1,000 1,030 41,000
1989/03/14 1,000 1,010 999 1,000 70,000
1989/03/13 970 1,010 970 990 41,000
1989/03/10 950 960 946 960 10,000
1989/03/09 950 951 950 950 7,000
1989/03/08 946 946 946 946 4,000
1989/03/07 946 964 946 946 14,000
1989/03/06 941 960 941 955 8,000
1989/03/03 946 950 941 950 20,000
1989/03/02 940 941 940 941 4,000
1989/03/01 930 949 930 940 13,000
1989/02/28 949 949 949 949 1,000
1989/02/27 940 950 940 950 14,000
1989/02/23 950 950 950 950 7,000
1989/02/22 950 969 949 969 6,000
1989/02/21 970 970 950 950 9,000
1989/02/17 951 960 950 960 16,000
1989/02/16 950 959 950 955 8,000
1989/02/15 943 960 943 960 13,000
1989/02/13 950 955 941 941 6,000
1989/02/10 949 956 949 955 14,000
1989/02/09 960 960 950 959 13,000
1989/02/08 953 970 952 958 24,000
1989/02/07 940 960 940 960 37,000
1989/02/06 945 950 945 950 4,000
1989/02/03 955 955 955 955 5,000
1989/02/02 960 970 960 960 8,000
1989/02/01 961 970 960 968 17,000
1989/01/31 970 970 960 960 4,000
1989/01/30 965 980 960 962 33,000
1989/01/28 930 965 930 965 18,000
1989/01/27 936 936 936 936 2,000
1989/01/26 931 931 931 931 4,000
1989/01/25 960 960 951 951 5,000
1989/01/24 970 971 950 950 19,000
1989/01/23 920 960 920 960 33,000
1989/01/20 915 928 905 928 10,000
1989/01/19 914 920 909 909 8,000
1989/01/18 899 920 899 910 17,000
1989/01/17 898 898 898 898 3,000
1989/01/13 890 890 879 879 10,000
1989/01/12 897 897 884 885 5,000
1989/01/11 898 898 898 898 4,000
1989/01/10 890 899 890 898 8,000
1989/01/09 885 908 885 900 44,000
1989/01/06 856 895 856 895 15,000
1989/01/05 830 840 830 840 2,000
1989/01/04 820 820 820 820 1,000

このページの先頭へ