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
1990/12/27 2,570 2,670 2,570 2,670 20,000
1990/12/20 2,860 2,860 2,850 2,850 5,000
1990/12/19 2,900 2,920 2,900 2,920 3,000
1990/12/14 2,800 2,930 2,800 2,900 14,000
1990/12/10 2,840 2,840 2,790 2,790 9,000
1990/12/07 2,640 2,760 2,640 2,760 55,000
1990/12/06 2,670 2,670 2,630 2,640 9,000
1990/12/03 2,850 3,000 2,850 3,000 14,000
1990/11/30 2,770 2,850 2,750 2,850 13,000
1990/11/28 2,990 2,990 2,930 2,930 2,000
1990/11/27 3,090 3,090 3,090 3,090 2,000
1990/11/26 3,140 3,150 3,140 3,140 6,000
1990/11/22 3,080 3,160 3,060 3,160 19,000
1990/11/20 3,370 3,380 3,300 3,330 10,000
1990/11/19 3,340 3,500 3,340 3,400 81,000
1990/11/16 3,190 3,290 3,160 3,290 38,000
1990/11/15 3,270 3,300 3,170 3,210 95,000
1990/11/14 3,050 3,300 3,050 3,270 217,000
1990/11/13 2,880 3,020 2,880 3,000 155,000
1990/11/09 2,750 2,930 2,750 2,880 74,000
1990/11/08 2,940 2,970 2,810 2,850 100,000
1990/11/07 2,660 3,010 2,660 2,970 77,000
1990/11/06 2,660 2,660 2,660 2,660 2,000
1990/11/05 2,500 2,530 2,500 2,500 10,000
1990/11/01 2,510 2,510 2,470 2,470 20,000
1990/10/31 2,510 2,550 2,510 2,550 7,000
1990/10/30 2,550 2,550 2,550 2,550 1,000
1990/10/29 2,610 2,610 2,540 2,550 7,000
1990/10/26 2,480 2,480 2,470 2,470 4,000
1990/10/23 2,260 2,360 2,250 2,350 41,000
1990/10/22 2,190 2,190 2,190 2,190 2,000
1990/10/19 2,160 2,210 2,160 2,200 6,000
1990/10/17 2,110 2,160 2,110 2,160 8,000
1990/10/12 1,970 1,970 1,970 1,970 2,000
1990/10/11 1,980 1,980 1,960 1,970 11,000
1990/10/09 2,040 2,090 2,040 2,040 33,000
1990/10/08 2,050 2,050 2,050 2,050 10,000
1990/10/04 1,920 1,920 1,920 1,920 1,000
1990/10/03 1,910 1,930 1,910 1,920 16,000
1990/10/02 1,870 1,950 1,870 1,950 69,000
1990/10/01 1,930 1,950 1,930 1,940 17,000
1990/09/28 2,040 2,040 2,000 2,000 17,000
1990/09/27 2,130 2,140 2,080 2,080 26,000
1990/09/26 2,260 2,260 2,170 2,170 55,000
1990/09/25 2,290 2,300 2,280 2,300 23,000
1990/09/21 2,240 2,330 2,240 2,330 39,000
1990/09/20 2,330 2,370 2,330 2,350 26,000
1990/09/19 2,350 2,400 2,330 2,350 77,000
1990/09/18 2,360 2,360 2,310 2,340 26,000
1990/09/14 2,460 2,460 2,440 2,440 2,000
1990/09/13 2,480 2,480 2,460 2,460 5,000
1990/09/12 2,500 2,500 2,480 2,480 5,000
1990/09/11 2,360 2,500 2,360 2,500 26,000
1990/09/10 2,300 2,300 2,300 2,300 15,000
1990/09/07 2,230 2,260 2,220 2,230 22,000
1990/09/06 2,300 2,300 2,230 2,230 38,000
1990/09/05 2,330 2,330 2,330 2,330 7,000
1990/09/03 2,490 2,490 2,490 2,490 2,000
1990/08/31 2,470 2,480 2,420 2,450 29,000
1990/08/30 2,460 2,520 2,450 2,500 46,000
1990/08/29 2,340 2,470 2,340 2,460 38,000
1990/08/28 2,380 2,380 2,300 2,340 23,000
1990/08/27 2,230 2,240 2,220 2,220 7,000
1990/08/24 2,150 2,250 2,150 2,250 34,000
1990/08/23 2,300 2,310 2,180 2,190 103,000
1990/08/22 2,390 2,390 2,300 2,300 29,000
1990/08/21 2,570 2,570 2,440 2,440 24,000
1990/08/20 2,560 2,590 2,550 2,560 11,000
1990/08/17 2,600 2,600 2,560 2,560 10,000
1990/08/16 2,620 2,650 2,600 2,650 14,000
1990/08/15 2,660 2,660 2,630 2,650 21,000
1990/08/14 2,410 2,500 2,410 2,500 10,000
1990/08/13 2,610 2,610 2,400 2,400 18,000
1990/08/10 2,740 2,740 2,610 2,610 18,000
1990/08/09 2,750 2,800 2,740 2,750 29,000
1990/08/08 2,600 2,740 2,600 2,740 39,000
1990/08/07 2,480 2,600 2,430 2,600 54,000
1990/08/06 2,740 2,740 2,740 2,740 9,000
1990/08/03 2,850 2,860 2,800 2,800 50,000
1990/08/02 2,950 2,950 2,850 2,900 57,000
1990/08/01 3,000 3,010 2,950 2,950 49,000
1990/07/31 2,950 3,000 2,940 3,000 31,000
1990/07/30 2,950 2,970 2,930 2,930 15,000
1990/07/27 2,970 3,000 2,950 2,950 69,000
1990/07/26 3,080 3,090 3,000 3,000 111,000
1990/07/25 2,950 3,100 2,950 3,090 76,000
1990/07/24 3,050 3,050 2,980 3,000 68,000
1990/07/23 3,100 3,100 3,060 3,060 25,000
1990/07/20 3,060 3,140 3,060 3,110 56,000
1990/07/19 3,260 3,280 3,160 3,160 134,000
1990/07/18 3,000 3,240 3,000 3,230 338,000
1990/07/17 3,030 3,070 2,990 3,000 97,000
1990/07/16 3,030 3,070 3,030 3,040 73,000
1990/07/13 3,080 3,100 3,020 3,080 68,000
1990/07/12 3,080 3,100 3,070 3,080 61,000
1990/07/11 3,080 3,120 3,080 3,100 70,000
1990/07/10 3,100 3,150 3,100 3,100 68,000
1990/07/09 3,100 3,160 3,070 3,130 42,000
1990/07/06 3,070 3,120 3,070 3,100 28,000
1990/07/05 3,130 3,180 3,100 3,120 45,000
1990/07/04 3,200 3,220 3,120 3,120 322,000
1990/07/03 3,250 3,250 3,150 3,150 185,000
1990/07/02 3,180 3,270 3,140 3,250 381,000
1990/06/29 3,030 3,180 3,030 3,130 478,000
1990/06/28 3,010 3,050 2,930 3,050 338,000
1990/06/27 2,930 3,100 2,910 3,030 1,056,000
1990/06/26 2,800 2,900 2,800 2,900 264,000
1990/06/25 2,850 2,860 2,830 2,840 108,000
1990/06/22 2,890 2,900 2,830 2,900 213,000
1990/06/21 2,920 2,980 2,870 2,910 640,000
1990/06/20 2,670 2,850 2,640 2,840 623,000
1990/06/19 2,690 2,710 2,650 2,650 209,000
1990/06/18 2,650 2,720 2,650 2,670 681,000
1990/06/15 2,650 2,660 2,610 2,610 379,000
1990/06/14 2,550 2,680 2,540 2,610 753,000
1990/06/13 2,470 2,550 2,450 2,550 292,000
1990/06/12 2,420 2,480 2,420 2,450 56,000
1990/06/11 2,450 2,500 2,410 2,450 73,000
1990/06/08 2,470 2,500 2,460 2,460 34,000
1990/06/07 2,450 2,450 2,450 2,450 1,000
1990/06/06 2,410 2,410 2,400 2,400 14,000
1990/06/05 2,400 2,400 2,380 2,390 16,000
1990/06/04 2,450 2,450 2,400 2,410 43,000
1990/06/01 2,450 2,470 2,440 2,440 36,000
1990/05/31 2,470 2,500 2,470 2,470 66,000
1990/05/30 2,540 2,540 2,500 2,510 25,000
1990/05/29 2,440 2,500 2,440 2,490 78,000
1990/05/28 2,450 2,500 2,440 2,450 83,000
1990/05/25 2,510 2,520 2,440 2,480 44,000
1990/05/24 2,560 2,560 2,490 2,520 51,000
1990/05/23 2,600 2,600 2,550 2,560 121,000
1990/05/22 2,490 2,650 2,460 2,600 230,000
1990/05/21 2,460 2,480 2,450 2,470 104,000
1990/05/18 2,490 2,520 2,400 2,470 148,000
1990/05/17 2,450 2,510 2,450 2,490 175,000
1990/05/16 2,330 2,440 2,320 2,440 377,000
1990/05/15 2,250 2,340 2,250 2,330 79,000
1990/05/14 2,340 2,340 2,250 2,250 286,000
1990/05/11 2,170 2,310 2,170 2,310 138,000
1990/05/10 2,110 2,170 2,110 2,170 195,000
1990/05/09 2,150 2,160 2,120 2,130 76,000
1990/05/08 2,160 2,160 2,140 2,150 124,000
1990/05/07 2,170 2,190 2,160 2,160 24,000
1990/05/02 2,100 2,180 2,100 2,150 78,000
1990/05/01 2,110 2,130 2,040 2,040 51,000
1990/04/27 2,150 2,150 2,000 2,000 37,000
1990/04/26 2,110 2,160 2,110 2,150 138,000
1990/04/25 2,000 2,110 1,980 2,100 83,000
1990/04/24 1,860 1,970 1,850 1,960 81,000
1990/04/23 1,860 1,870 1,860 1,870 11,000
1990/04/20 1,860 1,890 1,850 1,890 25,000
1990/04/19 1,910 1,930 1,890 1,890 74,000
1990/04/18 1,860 1,900 1,860 1,900 14,000
1990/04/17 1,850 1,890 1,850 1,850 28,000
1990/04/16 1,890 1,900 1,810 1,850 36,000
1990/04/13 1,890 1,900 1,880 1,880 23,000
1990/04/12 1,900 1,900 1,860 1,880 64,000
1990/04/11 1,950 2,050 1,900 1,900 159,000
1990/04/06 1,380 1,390 1,380 1,390 9,000
1990/04/05 1,360 1,400 1,360 1,390 124,000
1990/04/04 1,610 1,630 1,500 1,500 121,000
1990/04/03 1,720 1,760 1,660 1,680 98,000
1990/03/30 1,950 1,950 1,870 1,900 110,000
1990/03/29 2,010 2,030 1,960 1,980 48,000
1990/03/28 2,100 2,100 1,990 2,000 128,000
1990/03/27 2,100 2,120 2,060 2,060 72,000
1990/03/26 2,070 2,110 2,010 2,050 169,000
1990/03/23 2,060 2,100 2,000 2,100 96,000
1990/03/22 2,090 2,110 2,090 2,100 78,000
1990/03/20 2,310 2,310 2,170 2,250 83,000
1990/03/19 2,390 2,390 2,250 2,260 88,000
1990/03/16 2,300 2,350 2,280 2,350 21,000
1990/03/15 2,270 2,320 2,220 2,230 98,000
1990/03/14 2,380 2,400 2,300 2,300 122,000
1990/03/13 2,500 2,500 2,380 2,380 47,000
1990/03/12 2,550 2,550 2,460 2,460 38,000
1990/03/09 2,500 2,550 2,500 2,520 37,000
1990/03/08 2,520 2,540 2,500 2,500 109,000
1990/03/07 2,560 2,560 2,540 2,550 56,000
1990/03/06 2,530 2,600 2,530 2,600 99,000
1990/03/05 2,590 2,590 2,570 2,570 6,000
1990/03/02 2,500 2,600 2,500 2,600 85,000
1990/03/01 2,560 2,560 2,480 2,480 66,000
1990/02/28 2,510 2,550 2,510 2,550 50,000
1990/02/27 2,490 2,490 2,450 2,470 91,000
1990/02/23 2,610 2,610 2,570 2,570 64,000
1990/02/22 2,550 2,650 2,550 2,650 138,000
1990/02/21 2,650 2,650 2,570 2,570 88,000
1990/02/20 2,610 2,670 2,590 2,650 204,000
1990/02/19 2,670 2,670 2,600 2,610 99,000
1990/02/16 2,690 2,700 2,630 2,670 253,000
1990/02/15 2,610 2,680 2,610 2,670 344,000
1990/02/14 2,520 2,600 2,510 2,600 138,000
1990/02/13 2,570 2,600 2,550 2,550 150,000
1990/02/09 2,550 2,620 2,530 2,610 134,000
1990/02/08 2,560 2,610 2,540 2,550 87,000
1990/02/07 2,650 2,650 2,590 2,600 69,000
1990/02/06 2,640 2,640 2,580 2,630 51,000
1990/02/05 2,690 2,690 2,600 2,600 119,000
1990/02/02 2,700 2,730 2,630 2,670 495,000
1990/02/01 2,510 2,690 2,510 2,690 557,000
1990/01/31 2,510 2,520 2,480 2,500 122,000
1990/01/30 2,480 2,490 2,450 2,480 66,000
1990/01/29 2,450 2,480 2,430 2,450 51,000
1990/01/26 2,450 2,450 2,410 2,420 28,000
1990/01/25 2,480 2,510 2,420 2,500 147,000
1990/01/24 2,520 2,550 2,510 2,520 94,000
1990/01/23 2,510 2,550 2,480 2,530 142,000
1990/01/22 2,540 2,580 2,490 2,550 125,000
1990/01/19 2,580 2,590 2,550 2,550 177,000
1990/01/18 2,550 2,590 2,530 2,560 291,000
1990/01/17 2,650 2,650 2,540 2,550 532,000
1990/01/16 2,600 2,720 2,520 2,570 970,000
1990/01/12 2,430 2,720 2,430 2,630 1,930,000
1990/01/11 2,340 2,430 2,340 2,380 310,000
1990/01/10 2,300 2,350 2,300 2,300 155,000
1990/01/09 2,320 2,320 2,300 2,300 18,000
1990/01/08 2,360 2,380 2,310 2,330 35,000
1990/01/05 2,380 2,420 2,320 2,320 102,000
1990/01/04 2,440 2,440 2,360 2,360 28,000

このページの先頭へ