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
1993/12/27 666 666 666 666 11,000
1993/12/15 695 695 695 695 16,000
1993/12/14 685 685 685 685 23,000
1993/12/13 680 680 675 675 9,000
1993/12/10 660 660 660 660 1,000
1993/12/07 676 678 676 678 8,000
1993/12/03 686 686 686 686 2,000
1993/12/01 625 625 625 625 2,000
1993/11/30 610 626 609 620 29,000
1993/11/29 620 620 620 620 2,000
1993/11/25 670 670 670 670 13,000
1993/11/24 660 660 660 660 4,000
1993/11/22 681 681 680 680 4,000
1993/11/17 690 691 690 691 3,000
1993/11/16 697 697 690 690 3,000
1993/11/15 700 701 700 700 11,000
1993/11/12 662 690 662 690 2,000
1993/11/11 681 681 660 660 6,000
1993/11/09 692 692 671 671 6,000
1993/11/08 688 692 687 692 8,000
1993/11/04 769 769 768 768 4,000
1993/11/02 775 775 775 775 1,000
1993/10/29 765 765 765 765 2,000
1993/10/26 848 848 848 848 2,000
1993/10/25 855 855 855 855 8,000
1993/10/22 840 855 840 855 3,000
1993/10/21 841 842 841 842 3,000
1993/10/20 841 841 841 841 2,000
1993/10/19 840 850 840 850 4,000
1993/10/18 840 840 840 840 1,000
1993/10/15 833 841 833 840 11,000
1993/10/14 835 835 832 832 3,000
1993/10/07 876 876 862 862 6,000
1993/10/06 866 866 866 866 1,000
1993/10/05 861 861 861 861 1,000
1993/10/01 870 871 870 871 2,000
1993/09/29 855 870 855 870 4,000
1993/09/28 855 855 855 855 13,000
1993/09/24 833 833 833 833 2,000
1993/09/22 870 870 870 870 1,000
1993/09/21 890 890 890 890 1,000
1993/09/20 870 870 870 870 3,000
1993/09/16 900 900 900 900 9,000
1993/09/10 949 949 949 949 6,000
1993/09/08 940 940 940 940 2,000
1993/09/07 950 950 950 950 2,000
1993/09/06 951 951 951 951 1,000
1993/09/03 935 935 935 935 1,000
1993/09/02 934 934 934 934 1,000
1993/09/01 919 919 919 919 1,000
1993/08/27 929 929 929 929 1,000
1993/08/26 939 939 939 939 1,000
1993/08/25 950 950 949 949 8,000
1993/08/18 960 960 960 960 1,000
1993/08/17 960 960 960 960 1,000
1993/08/16 952 956 942 956 10,000
1993/08/13 940 940 940 940 1,000
1993/08/12 940 940 940 940 8,000
1993/08/10 960 960 960 960 2,000
1993/08/09 960 960 960 960 1,000
1993/08/06 955 955 955 955 1,000
1993/08/04 965 965 965 965 1,000
1993/08/03 970 970 970 970 2,000
1993/08/02 970 970 970 970 1,000
1993/07/29 970 970 970 970 2,000
1993/07/28 970 970 970 970 1,000
1993/07/26 979 980 979 980 10,000
1993/07/21 980 990 980 990 3,000
1993/07/20 980 980 980 980 1,000
1993/07/19 980 980 980 980 2,000
1993/07/16 979 979 979 979 7,000
1993/07/15 979 979 979 979 11,000
1993/07/14 965 965 965 965 1,000
1993/07/13 980 980 980 980 1,000
1993/07/12 980 980 980 980 1,000
1993/07/09 975 975 975 975 1,000
1993/07/02 975 975 975 975 24,000
1993/07/01 985 985 985 985 1,000
1993/06/29 990 990 990 990 1,000
1993/06/25 990 990 990 990 6,000
1993/06/23 970 970 970 970 3,000
1993/06/18 1,010 1,020 1,000 1,000 10,000
1993/06/17 1,010 1,010 1,010 1,010 2,000
1993/06/15 1,080 1,080 1,080 1,080 32,000
1993/06/11 1,080 1,080 1,050 1,050 3,000
1993/06/10 1,090 1,090 1,090 1,090 4,000
1993/06/08 1,120 1,130 1,100 1,120 16,000
1993/06/07 1,060 1,100 1,060 1,100 17,000
1993/06/04 1,010 1,040 1,010 1,040 44,000
1993/06/03 1,030 1,030 1,030 1,030 3,000
1993/06/02 1,020 1,040 1,020 1,040 9,000
1993/06/01 1,010 1,020 1,010 1,020 5,000
1993/05/31 1,030 1,030 1,010 1,010 11,000
1993/05/28 1,070 1,080 1,030 1,030 16,000
1993/05/27 1,050 1,070 1,050 1,050 27,000
1993/05/26 1,040 1,050 1,040 1,050 12,000
1993/05/25 1,050 1,060 1,040 1,040 13,000
1993/05/24 1,030 1,040 1,030 1,040 9,000
1993/05/21 1,050 1,050 1,050 1,050 6,000
1993/05/20 1,050 1,050 1,050 1,050 1,000
1993/05/19 1,060 1,060 1,060 1,060 2,000
1993/05/18 1,070 1,070 1,040 1,040 78,000
1993/05/17 1,060 1,060 1,050 1,050 12,000
1993/05/14 1,060 1,060 1,040 1,040 3,000
1993/05/13 1,080 1,080 1,040 1,040 15,000
1993/05/12 1,050 1,070 1,040 1,040 21,000
1993/05/11 980 1,050 980 1,050 31,000
1993/05/10 972 980 972 980 16,000
1993/05/07 951 952 951 952 2,000
1993/05/06 965 965 950 950 4,000
1993/04/30 950 956 950 956 4,000
1993/04/28 955 970 950 950 11,000
1993/04/27 935 945 935 945 6,000
1993/04/26 960 960 940 940 10,000
1993/04/23 930 940 928 928 3,000
1993/04/22 965 965 950 950 2,000
1993/04/21 966 966 965 965 3,000
1993/04/20 976 976 976 976 1,000
1993/04/19 971 971 971 971 4,000
1993/04/16 974 974 971 971 2,000
1993/04/15 985 985 970 970 12,000
1993/04/14 975 975 965 975 4,000
1993/04/13 965 971 950 958 16,000
1993/04/12 969 974 960 970 41,000
1993/04/09 960 965 960 960 39,000
1993/04/08 901 911 900 911 56,000
1993/04/07 910 910 895 895 4,000
1993/04/06 905 910 905 910 4,000
1993/04/05 914 915 913 915 5,000
1993/04/02 913 913 913 913 1,000
1993/04/01 915 920 915 915 4,000
1993/03/30 852 860 852 860 4,000
1993/03/29 843 843 843 843 1,000
1993/03/26 824 824 823 823 2,000
1993/03/25 836 836 821 821 11,000
1993/03/24 835 835 835 835 1,000
1993/03/23 842 842 842 842 1,000
1993/03/22 846 846 846 846 1,000
1993/03/19 864 864 864 864 10,000
1993/03/18 871 871 871 871 4,000
1993/03/17 870 870 870 870 1,000
1993/03/16 870 870 870 870 1,000
1993/03/15 860 860 860 860 7,000
1993/03/12 864 864 864 864 7,000
1993/03/10 873 873 873 873 1,000
1993/03/09 875 876 875 876 2,000
1993/03/08 878 878 860 860 6,000
1993/03/03 875 875 875 875 1,000
1993/03/02 880 880 880 880 1,000
1993/02/26 882 882 872 872 2,000
1993/02/25 880 880 880 880 8,000
1993/02/23 910 910 910 910 1,000
1993/02/19 918 918 918 918 1,000
1993/02/18 911 921 911 921 2,000
1993/02/17 918 918 918 918 1,000
1993/02/16 917 917 908 908 2,000
1993/02/15 934 934 934 934 28,000
1993/02/10 916 916 916 916 2,000
1993/02/09 911 911 911 911 1,000
1993/02/05 921 921 921 921 1,000
1993/02/04 915 915 915 915 1,000
1993/02/03 920 920 910 910 2,000
1993/02/02 900 900 900 900 10,000
1993/02/01 918 918 901 901 6,000
1993/01/29 910 910 910 910 1,000
1993/01/28 905 905 905 905 1,000
1993/01/27 908 908 908 908 1,000
1993/01/26 928 928 928 928 19,000
1993/01/25 920 930 920 930 10,000
1993/01/22 925 925 910 910 3,000
1993/01/21 916 916 915 915 7,000
1993/01/20 919 919 919 919 1,000
1993/01/19 900 900 900 900 10,000
1993/01/18 911 911 910 910 10,000
1993/01/14 915 915 909 909 2,000
1993/01/13 915 915 915 915 1,000
1993/01/12 905 905 905 905 1,000
1993/01/11 899 899 899 899 1,000
1993/01/08 900 900 900 900 1,000
1993/01/07 900 900 900 900 1,000
1993/01/06 902 902 900 900 3,000
1993/01/05 902 902 902 902 1,000
1993/01/04 911 911 910 910 2,000

このページの先頭へ