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
1999/12/30 276 276 276 276 1,000
1999/12/29 290 290 270 276 27,000
1999/12/28 285 285 270 270 36,000
1999/12/27 295 300 255 260 35,000
1999/12/24 265 270 260 260 18,000
1999/12/22 276 280 265 275 16,000
1999/12/21 280 280 265 275 21,000
1999/12/20 282 290 281 281 9,000
1999/12/17 295 295 280 280 16,000
1999/12/16 300 300 290 295 21,000
1999/12/15 322 330 300 300 49,000
1999/12/14 317 317 312 312 26,000
1999/12/13 337 337 287 287 47,000
1999/12/10 286 292 282 292 51,000
1999/12/09 295 295 285 285 3,000
1999/12/08 300 301 300 300 11,000
1999/12/07 310 310 310 310 1,000
1999/12/02 310 310 310 310 1,000
1999/11/30 310 310 310 310 11,000
1999/11/29 321 321 310 315 23,000
1999/11/26 331 335 311 311 18,000
1999/11/25 320 325 306 306 11,000
1999/11/24 310 310 310 310 4,000
1999/11/22 330 330 330 330 2,000
1999/11/19 350 360 350 360 7,000
1999/11/18 350 350 350 350 1,000
1999/11/17 305 305 300 300 6,000
1999/11/16 298 301 298 300 5,000
1999/11/15 345 355 295 295 26,000
1999/11/12 345 345 340 340 14,000
1999/11/11 360 360 350 350 41,000
1999/11/10 355 355 355 355 6,000
1999/11/09 360 365 355 355 13,000
1999/11/08 361 365 361 365 11,000
1999/11/05 371 371 360 360 5,000
1999/11/04 383 383 371 371 3,000
1999/11/02 360 370 355 370 10,000
1999/10/29 345 370 345 370 4,000
1999/10/28 356 360 350 350 12,000
1999/10/27 374 375 356 356 12,000
1999/10/26 380 381 380 380 14,000
1999/10/25 376 381 376 381 9,000
1999/10/20 365 365 356 356 3,000
1999/10/19 379 379 365 365 20,000
1999/10/18 379 380 379 380 4,000
1999/10/15 395 400 395 400 18,000
1999/10/14 366 370 366 370 5,000
1999/10/13 373 373 365 365 10,000
1999/10/12 380 380 380 380 4,000
1999/10/08 370 370 360 360 13,000
1999/10/07 378 378 375 376 4,000
1999/10/06 374 374 373 373 2,000
1999/10/05 371 371 371 371 4,000
1999/10/04 370 375 370 375 9,000
1999/10/01 370 370 370 370 6,000
1999/09/30 377 385 372 372 10,000
1999/09/29 380 380 372 372 5,000
1999/09/28 395 395 385 385 4,000
1999/09/27 370 400 370 385 5,000
1999/09/24 400 400 370 370 25,000
1999/09/22 400 400 370 370 18,000
1999/09/21 407 417 395 395 25,000
1999/09/20 410 410 404 404 3,000
1999/09/17 410 410 400 400 15,000
1999/09/16 420 425 419 419 18,000
1999/09/14 413 413 410 410 4,000
1999/09/13 415 415 407 410 9,000
1999/09/10 418 418 400 400 71,000
1999/09/09 420 425 408 408 49,000
1999/09/08 400 400 400 400 1,000
1999/09/07 425 425 410 410 23,000
1999/09/06 425 425 425 425 14,000
1999/09/03 425 425 425 425 1,000
1999/09/02 420 420 420 420 1,000
1999/09/01 425 425 425 425 1,000
1999/08/30 425 425 425 425 5,000
1999/08/27 440 445 430 430 14,000
1999/08/26 441 441 430 430 10,000
1999/08/25 430 430 416 416 6,000
1999/08/24 416 425 416 425 11,000
1999/08/23 415 415 415 415 3,000
1999/08/20 421 421 411 420 16,000
1999/08/19 430 430 430 430 1,000
1999/08/18 430 431 430 431 3,000
1999/08/17 449 449 435 435 17,000
1999/08/16 460 460 454 454 16,000
1999/08/13 420 420 420 420 7,000
1999/08/12 420 420 420 420 7,000
1999/08/10 445 445 440 440 6,000
1999/08/09 420 420 420 420 1,000
1999/08/06 410 420 410 420 10,000
1999/08/05 441 442 430 430 7,000
1999/08/04 450 450 440 440 16,000
1999/08/03 461 475 450 450 18,000
1999/08/02 450 451 450 451 6,000
1999/07/30 460 460 460 460 8,000
1999/07/28 495 495 475 475 8,000
1999/07/27 476 476 460 460 44,000
1999/07/26 490 490 466 466 10,000
1999/07/22 510 510 500 500 3,000
1999/07/19 540 540 510 510 15,000
1999/07/16 560 560 520 520 13,000
1999/07/15 544 570 520 550 91,000
1999/07/14 514 514 514 514 1,000
1999/07/13 524 524 515 515 7,000
1999/07/12 505 525 505 525 18,000
1999/07/09 508 508 500 505 4,000
1999/07/08 530 530 517 517 41,000
1999/07/07 490 500 490 490 3,000
1999/07/06 476 486 476 486 16,000
1999/07/05 480 480 470 475 19,000
1999/07/02 460 465 455 465 11,000
1999/07/01 475 475 460 460 17,000
1999/06/30 461 465 460 460 8,000
1999/06/29 473 478 463 463 12,000
1999/06/28 480 480 463 468 16,000
1999/06/25 479 479 475 475 9,000
1999/06/24 480 480 475 475 3,000
1999/06/21 509 509 509 509 2,000
1999/06/18 530 540 509 509 37,000
1999/06/17 530 540 510 510 21,000
1999/06/16 514 529 495 529 21,000
1999/06/15 480 500 479 479 18,000
1999/06/14 485 485 470 470 13,000
1999/06/11 470 481 460 480 39,000
1999/06/10 446 450 446 450 2,000
1999/06/09 450 450 445 445 7,000
1999/06/07 442 442 442 442 1,000
1999/06/04 443 443 442 442 4,000
1999/06/03 442 442 442 442 1,000
1999/06/02 442 442 442 442 1,000
1999/06/01 435 440 434 440 3,000
1999/05/31 440 445 440 445 14,000
1999/05/28 470 470 450 450 4,000
1999/05/27 475 479 475 479 4,000
1999/05/26 474 474 474 474 9,000
1999/05/25 479 481 471 479 14,000
1999/05/24 485 485 485 485 3,000
1999/05/21 478 478 478 478 1,000
1999/05/20 480 480 475 475 6,000
1999/05/19 490 490 480 480 4,000
1999/05/17 517 517 493 493 17,000
1999/05/14 500 507 500 507 3,000
1999/05/13 505 505 500 500 4,000
1999/05/12 500 500 500 500 4,000
1999/05/11 510 510 510 510 1,000
1999/05/10 510 510 510 510 2,000
1999/05/07 507 512 507 510 5,000
1999/05/06 506 506 506 506 1,000
1999/04/30 503 503 503 503 2,000
1999/04/28 514 530 502 502 20,000
1999/04/27 520 520 515 515 8,000
1999/04/26 512 512 512 512 11,000
1999/04/23 512 512 512 512 2,000
1999/04/22 533 533 520 521 10,000
1999/04/21 523 525 521 521 12,000
1999/04/20 511 525 510 510 30,000
1999/04/19 499 500 499 500 6,000
1999/04/16 500 500 486 486 4,000
1999/04/15 496 501 496 501 13,000
1999/04/14 496 496 486 486 10,000
1999/04/13 486 496 486 496 4,000
1999/04/12 505 505 496 496 4,000
1999/04/09 520 520 505 505 4,000
1999/04/08 490 496 485 485 28,000
1999/04/07 495 495 480 490 8,000
1999/04/06 500 500 470 470 18,000
1999/04/05 475 500 475 486 10,000
1999/04/02 472 486 472 480 11,000
1999/04/01 470 470 465 470 8,000
1999/03/31 475 475 465 475 5,000
1999/03/30 470 475 470 475 3,000
1999/03/29 456 456 456 456 1,000
1999/03/26 470 471 453 453 50,000
1999/03/25 503 513 465 465 29,000
1999/03/24 500 500 485 495 36,000
1999/03/23 510 511 495 495 18,000
1999/03/19 510 540 510 510 16,000
1999/03/18 565 565 520 520 21,000
1999/03/17 576 576 545 545 8,000
1999/03/16 551 561 541 546 29,000
1999/03/15 550 560 535 545 17,000
1999/03/12 530 560 530 540 19,000
1999/03/11 533 543 510 510 15,000
1999/03/10 496 521 496 513 7,000
1999/03/09 512 522 496 496 5,000
1999/03/08 492 502 492 502 7,000
1999/03/05 490 491 490 491 13,000
1999/03/04 490 495 490 495 2,000
1999/03/03 499 504 490 500 16,000
1999/03/02 515 515 500 500 5,000
1999/03/01 530 530 520 530 17,000
1999/02/26 560 560 554 554 10,000
1999/02/25 560 560 550 552 15,000
1999/02/24 550 550 550 550 1,000
1999/02/23 570 570 541 541 5,000
1999/02/22 566 600 550 560 28,000
1999/02/19 536 585 525 555 29,000
1999/02/18 561 561 525 525 14,000
1999/02/17 584 584 558 558 10,000
1999/02/16 560 575 550 575 6,000
1999/02/15 598 598 558 568 27,000
1999/02/12 545 588 545 588 7,000
1999/02/10 555 555 535 535 15,000
1999/02/09 570 570 560 560 9,000
1999/02/08 564 564 548 560 14,000
1999/02/05 589 589 570 578 16,000
1999/02/04 625 625 590 591 22,000
1999/02/03 620 625 608 625 10,000
1999/02/02 665 671 630 630 86,000
1999/02/01 641 660 624 651 70,000
1999/01/29 580 611 570 611 34,000
1999/01/28 580 604 563 581 42,000
1999/01/27 653 653 589 620 177,000
1999/01/26 503 633 498 633 273,000
1999/01/25 528 535 506 533 46,000
1999/01/22 486 490 460 460 51,000
1999/01/21 425 440 425 440 16,000
1999/01/20 370 370 370 370 1,000
1999/01/19 375 375 375 375 1,000
1999/01/18 390 395 380 380 19,000
1999/01/14 378 385 378 385 4,000
1999/01/13 381 381 378 378 3,000
1999/01/11 383 383 383 383 1,000
1999/01/05 383 383 378 378 2,000
1999/01/04 390 390 390 390 1,000

このページの先頭へ