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
2010/12/30 585 585 575 581 21,500
2010/12/29 572 584 572 584 27,200
2010/12/28 580 580 573 575 21,300
2010/12/27 571 577 570 574 52,400
2010/12/24 567 569 558 567 64,800
2010/12/22 580 585 571 574 61,600
2010/12/21 584 584 564 579 53,400
2010/12/20 584 584 581 584 47,400
2010/12/17 584 585 578 583 80,000
2010/12/16 581 587 578 584 46,300
2010/12/15 576 582 576 582 28,900
2010/12/14 580 588 575 580 63,800
2010/12/13 573 585 573 583 30,500
2010/12/10 582 589 579 579 128,300
2010/12/09 589 592 585 590 34,400
2010/12/08 588 589 582 589 50,100
2010/12/07 582 587 581 587 53,200
2010/12/06 584 590 577 585 59,100
2010/12/03 583 585 577 579 58,200
2010/12/02 569 578 560 576 93,000
2010/12/01 557 561 556 561 31,100
2010/11/30 556 567 555 555 81,400
2010/11/29 546 561 546 559 57,700
2010/11/26 548 554 546 547 13,600
2010/11/25 550 550 523 548 51,600
2010/11/24 550 557 547 550 54,800
2010/11/22 562 564 555 560 62,700
2010/11/19 567 570 562 563 63,600
2010/11/18 554 565 552 565 43,000
2010/11/17 552 557 552 556 23,200
2010/11/16 559 566 551 562 52,800
2010/11/15 554 556 547 554 30,200
2010/11/12 552 560 552 552 56,200
2010/11/11 564 564 551 562 75,100
2010/11/10 563 573 557 563 79,600
2010/11/09 556 566 555 559 102,800
2010/11/08 554 557 545 557 94,100
2010/11/05 530 550 530 544 123,900
2010/11/04 519 530 518 521 60,900
2010/11/02 514 514 506 510 42,300
2010/11/01 510 514 508 511 76,600
2010/10/29 511 520 507 515 86,800
2010/10/28 506 515 500 506 96,900
2010/10/27 511 512 505 510 48,700
2010/10/26 508 515 508 511 38,300
2010/10/25 515 518 507 512 75,600
2010/10/22 504 514 502 512 39,600
2010/10/21 501 504 495 503 35,900
2010/10/20 505 505 500 501 80,200
2010/10/19 503 508 502 504 34,100
2010/10/18 505 513 500 509 21,600
2010/10/15 510 510 502 503 28,100
2010/10/14 507 515 507 512 41,400
2010/10/13 506 510 500 505 24,600
2010/10/12 516 516 500 500 38,700
2010/10/08 518 520 512 512 52,300
2010/10/07 504 518 503 514 60,000
2010/10/06 508 509 502 508 28,600
2010/10/05 503 512 492 507 60,100
2010/10/04 515 515 503 503 28,700
2010/10/01 512 515 505 511 56,900
2010/09/30 516 519 504 507 60,700
2010/09/29 513 518 509 515 35,600
2010/09/28 519 519 510 514 29,800
2010/09/27 510 516 505 516 51,800
2010/09/24 499 511 497 503 39,900
2010/09/22 508 509 503 503 21,100
2010/09/21 511 516 503 508 59,600
2010/09/17 504 509 499 508 40,200
2010/09/16 506 507 496 501 33,200
2010/09/15 497 506 490 503 60,000
2010/09/14 499 500 494 497 42,800
2010/09/13 509 509 500 501 44,300
2010/09/10 510 511 504 510 89,800
2010/09/09 504 504 499 502 19,300
2010/09/08 499 510 493 497 45,600
2010/09/07 512 512 500 507 20,300
2010/09/06 506 512 504 512 44,400
2010/09/03 495 505 495 505 44,500
2010/09/02 497 497 485 495 58,400
2010/09/01 490 491 481 489 67,500
2010/08/31 503 522 494 494 121,800
2010/08/30 519 524 508 513 41,600
2010/08/27 501 516 500 515 69,800
2010/08/26 501 504 499 501 44,000
2010/08/25 500 510 500 502 51,000
2010/08/24 500 505 499 503 55,300
2010/08/23 500 506 499 503 58,700
2010/08/20 513 513 501 504 38,000
2010/08/19 509 513 507 513 44,500
2010/08/18 504 512 497 511 38,900
2010/08/17 503 505 501 502 32,800
2010/08/16 504 512 501 508 28,900
2010/08/13 507 513 506 510 35,100
2010/08/12 500 513 498 512 42,300
2010/08/11 515 516 500 510 68,800
2010/08/10 529 530 518 521 57,700
2010/08/09 527 531 521 530 37,600
2010/08/06 532 539 528 537 46,300
2010/08/05 534 540 529 539 87,000
2010/08/04 527 538 524 534 110,200
2010/08/03 528 533 520 532 104,600
2010/08/02 527 536 516 519 79,500
2010/07/30 510 526 508 523 165,200
2010/07/29 512 512 504 506 49,000
2010/07/28 508 513 502 511 51,700
2010/07/27 508 512 504 505 32,000
2010/07/26 507 515 501 505 32,400
2010/07/23 498 506 493 497 56,600
2010/07/22 485 494 485 490 40,000
2010/07/21 500 501 492 492 65,900
2010/07/20 495 510 493 502 76,400
2010/07/16 509 511 500 501 79,700
2010/07/15 512 512 504 508 48,600
2010/07/14 517 522 508 516 61,700
2010/07/13 520 524 505 509 134,100
2010/07/12 532 532 521 522 83,000
2010/07/09 537 539 530 531 215,700
2010/07/08 530 536 521 523 138,000
2010/07/07 509 522 507 515 196,000
2010/07/06 493 507 489 502 356,500
2010/07/05 490 490 477 488 218,200
2010/07/02 462 480 462 473 121,400
2010/07/01 470 474 456 460 60,800
2010/06/30 469 475 456 470 63,400
2010/06/29 491 503 478 481 160,500
2010/06/28 475 483 473 476 60,700
2010/06/25 480 488 472 475 85,100
2010/06/24 476 489 476 477 68,900
2010/06/23 483 485 480 482 29,100
2010/06/22 486 489 484 488 56,700
2010/06/21 480 491 477 486 59,500
2010/06/18 476 486 471 480 51,300
2010/06/17 478 480 476 478 33,400
2010/06/16 480 481 473 477 67,000
2010/06/15 462 472 462 470 94,200
2010/06/14 463 467 459 461 164,900
2010/06/11 475 475 462 465 130,200
2010/06/10 462 468 449 460 175,600
2010/06/09 483 485 462 468 132,000
2010/06/08 482 495 482 486 55,800
2010/06/07 487 494 485 489 50,100
2010/06/04 505 505 496 501 62,900
2010/06/03 503 504 498 503 49,100
2010/06/02 490 494 485 491 77,800
2010/06/01 509 509 497 500 59,400
2010/05/31 497 510 495 506 76,900
2010/05/28 497 504 485 494 133,100
2010/05/27 479 492 474 489 118,100
2010/05/26 485 499 477 488 107,700
2010/05/25 516 516 488 493 86,900
2010/05/24 495 517 492 506 102,600
2010/05/21 503 510 490 503 159,100
2010/05/20 522 531 512 520 129,200
2010/05/19 520 535 519 530 174,300
2010/05/18 545 551 522 532 182,800
2010/05/17 544 555 536 545 161,100
2010/05/14 566 571 553 556 220,200
2010/05/13 572 584 570 581 112,500
2010/05/12 582 584 563 572 103,800
2010/05/11 579 591 572 581 161,200
2010/05/10 558 572 551 570 102,900
2010/05/07 553 572 541 557 233,000
2010/05/06 575 579 565 567 142,900
2010/04/30 582 585 574 580 71,200
2010/04/28 576 579 574 576 94,300
2010/04/27 585 590 582 586 88,300
2010/04/26 582 589 580 587 148,900
2010/04/23 566 574 561 572 107,500
2010/04/22 565 569 561 566 124,000
2010/04/21 566 574 563 568 143,200
2010/04/20 560 568 560 562 98,800
2010/04/19 560 565 559 560 85,400
2010/04/16 574 574 560 566 157,900
2010/04/15 569 574 564 568 138,400
2010/04/14 557 566 557 560 100,600
2010/04/13 567 570 557 562 157,400
2010/04/12 568 574 565 565 132,500
2010/04/09 569 573 563 566 80,900
2010/04/08 573 575 568 569 67,400
2010/04/07 568 580 564 575 129,800
2010/04/06 575 580 567 568 135,600
2010/04/05 579 579 571 575 129,300
2010/04/02 579 579 572 576 93,800
2010/04/01 573 578 571 574 106,800
2010/03/31 573 585 573 580 128,900
2010/03/30 565 568 556 566 124,200
2010/03/29 565 565 555 558 55,200
2010/03/26 560 568 553 568 110,000
2010/03/25 572 572 551 555 119,100
2010/03/24 567 569 558 563 87,400
2010/03/23 561 568 557 563 71,800
2010/03/19 565 572 562 567 141,300
2010/03/18 573 577 566 568 78,700
2010/03/17 582 582 568 574 87,200
2010/03/16 574 585 571 575 164,000
2010/03/15 565 571 560 569 264,300
2010/03/12 548 565 540 563 265,200
2010/03/11 561 561 554 558 84,500
2010/03/10 554 558 550 554 67,600
2010/03/09 560 567 548 553 143,200
2010/03/08 560 572 557 569 59,200
2010/03/05 552 557 547 557 60,700
2010/03/04 558 558 544 546 100,300
2010/03/03 557 557 548 557 52,900
2010/03/02 552 555 540 554 68,100
2010/03/01 559 559 547 554 77,100
2010/02/26 558 562 552 561 88,900
2010/02/25 554 560 547 558 82,400
2010/02/24 550 554 542 549 53,000
2010/02/23 556 557 539 553 77,400
2010/02/22 542 568 540 553 140,000
2010/02/19 546 552 538 542 96,200
2010/02/18 555 565 548 556 52,500
2010/02/17 551 560 549 560 48,900
2010/02/16 556 556 543 548 23,700
2010/02/15 545 551 542 549 48,800
2010/02/12 562 562 547 549 65,600
2010/02/10 568 568 557 558 48,200
2010/02/09 550 560 546 558 54,000
2010/02/08 564 568 556 559 70,700
2010/02/05 555 564 545 561 144,800
2010/02/04 571 573 557 562 78,800
2010/02/03 563 570 547 561 89,600
2010/02/02 545 561 540 553 87,200
2010/02/01 533 547 531 545 99,800
2010/01/29 571 573 550 550 101,000
2010/01/28 565 568 557 566 73,100
2010/01/27 574 580 565 565 64,000
2010/01/26 595 595 573 574 102,700
2010/01/25 585 594 578 590 73,600
2010/01/22 602 602 583 595 107,900
2010/01/21 597 610 594 605 109,800
2010/01/20 609 615 593 597 153,200
2010/01/19 622 622 610 616 63,600
2010/01/18 626 631 621 622 55,600
2010/01/15 650 650 621 636 80,200
2010/01/14 629 646 628 645 69,900
2010/01/13 630 640 627 633 68,600
2010/01/12 642 645 631 640 51,900
2010/01/08 626 636 625 634 93,300
2010/01/07 624 631 621 630 102,500
2010/01/06 638 642 628 635 62,700
2010/01/05 642 649 635 638 62,000
2010/01/04 641 644 634 641 54,400

このページの先頭へ