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
2007/12/28 855 868 852 861 72,000
2007/12/27 868 878 864 875 167,400
2007/12/26 843 867 843 863 111,000
2007/12/25 863 870 842 852 107,500
2007/12/21 816 856 811 853 302,600
2007/12/20 870 872 827 836 260,200
2007/12/19 868 882 862 866 210,600
2007/12/18 870 894 867 888 127,100
2007/12/17 909 909 884 889 171,700
2007/12/14 919 950 916 919 330,200
2007/12/13 950 952 926 929 219,700
2007/12/12 935 951 922 949 135,400
2007/12/11 949 955 938 945 151,400
2007/12/10 958 958 940 947 155,100
2007/12/07 951 965 950 958 255,600
2007/12/06 949 950 940 950 196,400
2007/12/05 930 948 923 947 155,500
2007/12/04 948 949 939 940 325,500
2007/12/03 934 945 934 941 231,500
2007/11/30 910 930 906 924 253,700
2007/11/29 899 915 898 905 225,600
2007/11/28 901 901 871 881 181,100
2007/11/27 874 901 862 891 347,800
2007/11/26 884 890 871 884 188,800
2007/11/22 861 876 851 864 254,600
2007/11/21 893 911 880 881 185,500
2007/11/20 864 896 860 892 238,500
2007/11/19 902 915 878 884 204,400
2007/11/16 917 919 887 915 340,700
2007/11/15 931 948 931 937 135,800
2007/11/14 900 945 896 941 334,800
2007/11/13 903 920 854 881 431,300
2007/11/12 915 924 902 915 341,100
2007/11/09 914 957 914 945 396,200
2007/11/08 919 930 905 924 486,700
2007/11/07 962 962 921 943 727,500
2007/11/06 921 966 920 962 460,100
2007/11/05 931 949 907 931 413,600
2007/11/02 934 956 927 951 435,400
2007/11/01 921 983 920 964 1,294,700
2007/10/31 845 901 838 901 925,100
2007/10/30 787 825 787 825 399,600
2007/10/29 789 795 776 786 190,800
2007/10/26 761 787 761 781 207,100
2007/10/25 777 788 768 771 183,900
2007/10/24 799 805 781 787 263,700
2007/10/23 799 814 790 802 165,500
2007/10/22 781 804 780 799 276,800
2007/10/19 828 828 806 815 204,800
2007/10/18 799 835 795 833 277,700
2007/10/17 799 820 792 798 426,000
2007/10/16 831 835 807 807 408,300
2007/10/15 841 852 833 836 286,300
2007/10/12 837 851 835 836 380,600
2007/10/11 840 859 830 847 467,600
2007/10/10 860 864 833 839 368,900
2007/10/09 836 863 836 858 588,800
2007/10/05 849 850 831 835 665,800
2007/10/04 854 869 835 848 690,200
2007/10/03 812 858 812 858 1,046,600
2007/10/02 783 865 783 822 1,276,700
2007/10/01 758 779 755 769 542,100
2007/09/28 788 788 754 758 658,100
2007/09/27 748 784 748 778 491,800
2007/09/26 731 742 730 742 385,100
2007/09/25 753 757 731 737 376,700
2007/09/21 762 770 751 760 286,100
2007/09/20 776 778 760 762 404,400
2007/09/19 760 785 760 778 325,900
2007/09/18 780 780 751 752 277,700
2007/09/14 751 771 748 770 417,600
2007/09/13 757 759 735 753 461,600
2007/09/12 785 790 752 759 447,800
2007/09/11 782 793 770 785 349,300
2007/09/10 781 795 768 779 468,300
2007/09/07 785 808 783 798 344,900
2007/09/06 790 793 767 789 411,600
2007/09/05 838 838 800 801 410,100
2007/09/04 845 847 833 842 371,200
2007/09/03 880 884 838 845 359,600
2007/08/31 824 866 824 866 270,600
2007/08/30 838 843 826 834 180,500
2007/08/29 850 851 821 834 271,400
2007/08/28 863 867 860 865 145,700
2007/08/27 873 881 861 867 215,600
2007/08/24 891 895 865 868 237,400
2007/08/23 872 899 872 890 333,700
2007/08/22 879 882 870 870 200,500
2007/08/21 869 897 869 886 267,400
2007/08/20 894 898 866 869 229,400
2007/08/17 902 910 852 854 335,000
2007/08/16 928 931 905 927 320,100
2007/08/15 955 964 950 955 217,100
2007/08/14 970 980 962 979 303,000
2007/08/13 970 999 968 970 461,800
2007/08/10 980 990 962 964 438,400
2007/08/09 998 1,018 975 979 678,600
2007/08/08 1,020 1,022 991 993 419,400
2007/08/07 1,021 1,022 979 984 594,600
2007/08/06 1,023 1,049 1,020 1,022 413,100
2007/08/03 1,105 1,105 1,061 1,063 332,500
2007/08/02 1,120 1,120 1,086 1,100 161,600
2007/08/01 1,109 1,128 1,100 1,114 134,000
2007/07/31 1,152 1,152 1,141 1,146 151,800
2007/07/30 1,074 1,126 1,070 1,122 135,900
2007/07/27 1,090 1,098 1,070 1,090 309,500
2007/07/26 1,148 1,150 1,119 1,119 155,700
2007/07/25 1,153 1,158 1,141 1,154 150,100
2007/07/24 1,161 1,168 1,156 1,167 102,800
2007/07/23 1,174 1,180 1,155 1,165 156,900
2007/07/20 1,189 1,198 1,186 1,187 138,900
2007/07/19 1,180 1,187 1,173 1,187 152,600
2007/07/18 1,210 1,210 1,180 1,185 213,400
2007/07/17 1,203 1,215 1,203 1,211 170,500
2007/07/13 1,208 1,212 1,189 1,204 176,400
2007/07/12 1,226 1,226 1,198 1,202 188,100
2007/07/11 1,211 1,223 1,211 1,216 158,100
2007/07/10 1,211 1,231 1,211 1,231 142,600
2007/07/09 1,216 1,216 1,208 1,215 144,900
2007/07/06 1,226 1,227 1,205 1,215 180,500
2007/07/05 1,227 1,235 1,225 1,228 161,500
2007/07/04 1,232 1,232 1,224 1,226 129,600
2007/07/03 1,239 1,239 1,222 1,227 156,400
2007/07/02 1,231 1,232 1,223 1,229 127,300
2007/06/29 1,225 1,235 1,215 1,232 205,600
2007/06/28 1,220 1,225 1,215 1,223 151,500
2007/06/27 1,205 1,216 1,205 1,207 169,200
2007/06/26 1,220 1,230 1,205 1,220 295,300
2007/06/25 1,223 1,246 1,207 1,211 402,500
2007/06/22 1,249 1,249 1,215 1,230 386,300
2007/06/21 1,217 1,251 1,213 1,245 546,400
2007/06/20 1,219 1,230 1,212 1,221 419,500
2007/06/19 1,193 1,211 1,182 1,207 272,300
2007/06/18 1,200 1,205 1,173 1,189 367,900
2007/06/15 1,163 1,186 1,151 1,186 410,400
2007/06/14 1,122 1,159 1,118 1,159 357,400
2007/06/13 1,110 1,115 1,095 1,114 136,000
2007/06/12 1,128 1,130 1,112 1,114 133,400
2007/06/11 1,128 1,135 1,125 1,128 201,100
2007/06/08 1,130 1,130 1,117 1,124 273,300
2007/06/07 1,127 1,138 1,123 1,138 136,400
2007/06/06 1,131 1,134 1,122 1,130 196,600
2007/06/05 1,135 1,138 1,130 1,130 146,200
2007/06/04 1,130 1,131 1,123 1,129 147,300
2007/06/01 1,130 1,137 1,120 1,123 218,100
2007/05/31 1,116 1,121 1,110 1,119 295,500
2007/05/30 1,112 1,116 1,103 1,115 165,700
2007/05/29 1,101 1,115 1,101 1,111 120,100
2007/05/28 1,094 1,110 1,094 1,108 183,300
2007/05/25 1,096 1,097 1,081 1,095 161,200
2007/05/24 1,110 1,110 1,100 1,107 144,400
2007/05/23 1,111 1,117 1,098 1,108 272,400
2007/05/22 1,095 1,110 1,092 1,110 239,300
2007/05/21 1,105 1,105 1,089 1,094 144,500
2007/05/18 1,107 1,111 1,084 1,089 222,200
2007/05/17 1,091 1,113 1,086 1,108 329,700
2007/05/16 1,131 1,131 1,081 1,088 508,600
2007/05/15 1,145 1,145 1,129 1,135 251,800
2007/05/14 1,150 1,159 1,126 1,130 421,700
2007/05/11 1,171 1,179 1,145 1,149 526,100
2007/05/10 1,150 1,154 1,141 1,145 229,000
2007/05/09 1,141 1,146 1,135 1,140 162,900
2007/05/08 1,140 1,143 1,136 1,138 113,300
2007/05/07 1,147 1,150 1,136 1,136 167,000
2007/05/02 1,159 1,159 1,138 1,144 193,700
2007/05/01 1,157 1,157 1,146 1,150 103,100
2007/04/27 1,145 1,167 1,145 1,156 205,100
2007/04/26 1,145 1,157 1,140 1,143 282,000
2007/04/25 1,184 1,185 1,142 1,142 294,100
2007/04/24 1,186 1,191 1,181 1,186 133,000
2007/04/23 1,200 1,203 1,181 1,185 193,800
2007/04/20 1,204 1,204 1,185 1,190 153,500
2007/04/19 1,208 1,209 1,196 1,197 146,700
2007/04/18 1,200 1,212 1,199 1,211 123,800
2007/04/17 1,212 1,219 1,197 1,201 204,400
2007/04/16 1,223 1,231 1,214 1,215 113,900
2007/04/13 1,231 1,231 1,206 1,209 199,100
2007/04/12 1,230 1,233 1,225 1,231 133,500
2007/04/11 1,249 1,263 1,235 1,235 203,300
2007/04/10 1,252 1,253 1,244 1,244 161,900
2007/04/09 1,235 1,248 1,234 1,248 225,600
2007/04/06 1,226 1,233 1,221 1,227 113,100
2007/04/05 1,233 1,234 1,224 1,225 150,500
2007/04/04 1,221 1,232 1,210 1,225 191,600
2007/04/03 1,201 1,210 1,197 1,201 227,300
2007/04/02 1,261 1,262 1,196 1,205 386,700
2007/03/30 1,240 1,256 1,236 1,250 135,700
2007/03/29 1,233 1,233 1,216 1,230 225,300
2007/03/28 1,247 1,252 1,235 1,243 315,800
2007/03/27 1,262 1,264 1,242 1,244 209,300
2007/03/26 1,275 1,275 1,255 1,262 231,500
2007/03/23 1,284 1,284 1,255 1,255 284,000
2007/03/22 1,280 1,295 1,275 1,282 218,900
2007/03/20 1,270 1,270 1,254 1,261 195,600
2007/03/19 1,252 1,256 1,244 1,251 228,100
2007/03/16 1,252 1,253 1,242 1,244 191,100
2007/03/15 1,265 1,265 1,250 1,252 229,400
2007/03/14 1,250 1,262 1,250 1,258 387,000
2007/03/13 1,261 1,269 1,261 1,264 162,900
2007/03/12 1,274 1,280 1,257 1,261 169,800
2007/03/09 1,243 1,268 1,242 1,254 208,200
2007/03/08 1,234 1,246 1,234 1,244 170,400
2007/03/07 1,279 1,279 1,240 1,240 203,700
2007/03/06 1,220 1,248 1,213 1,244 194,700
2007/03/05 1,270 1,271 1,231 1,231 217,200
2007/03/02 1,280 1,287 1,273 1,279 143,200
2007/03/01 1,300 1,309 1,281 1,289 267,300
2007/02/28 1,250 1,298 1,250 1,295 296,100
2007/02/27 1,363 1,364 1,350 1,355 192,400
2007/02/26 1,379 1,380 1,360 1,362 196,000
2007/02/23 1,360 1,370 1,353 1,370 301,600
2007/02/22 1,353 1,363 1,353 1,356 349,000
2007/02/21 1,352 1,358 1,350 1,353 205,600
2007/02/20 1,361 1,364 1,350 1,358 160,100
2007/02/19 1,356 1,360 1,353 1,358 146,200
2007/02/16 1,360 1,363 1,350 1,355 156,100
2007/02/15 1,343 1,361 1,343 1,360 236,000
2007/02/14 1,341 1,348 1,339 1,341 131,800
2007/02/13 1,331 1,345 1,331 1,338 207,900
2007/02/09 1,313 1,335 1,307 1,329 284,400
2007/02/08 1,308 1,327 1,307 1,313 139,700
2007/02/07 1,322 1,323 1,305 1,305 189,200
2007/02/06 1,315 1,336 1,315 1,328 121,600
2007/02/05 1,335 1,343 1,319 1,323 130,400
2007/02/02 1,358 1,358 1,328 1,329 165,300
2007/02/01 1,349 1,355 1,340 1,355 129,000
2007/01/31 1,353 1,353 1,330 1,346 223,600
2007/01/30 1,355 1,359 1,343 1,353 211,000
2007/01/29 1,359 1,359 1,345 1,347 155,200
2007/01/26 1,330 1,341 1,327 1,339 209,300
2007/01/25 1,383 1,383 1,345 1,347 112,800
2007/01/24 1,384 1,395 1,362 1,364 220,500
2007/01/23 1,356 1,372 1,345 1,366 330,100
2007/01/22 1,346 1,356 1,335 1,356 186,800
2007/01/19 1,350 1,353 1,326 1,326 348,600
2007/01/18 1,354 1,361 1,344 1,345 359,900
2007/01/17 1,390 1,398 1,356 1,357 391,000
2007/01/16 1,418 1,422 1,395 1,399 94,600
2007/01/15 1,410 1,420 1,405 1,418 146,500
2007/01/12 1,386 1,420 1,386 1,408 81,900
2007/01/11 1,407 1,410 1,383 1,386 109,700
2007/01/10 1,410 1,424 1,375 1,390 141,200
2007/01/09 1,430 1,441 1,421 1,429 165,000
2007/01/05 1,440 1,442 1,413 1,421 111,200
2007/01/04 1,431 1,437 1,426 1,435 46,200

このページの先頭へ