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
2017/12/29 2,194 2,215 2,175 2,207 95,300
2017/12/28 2,208 2,220 2,185 2,186 84,000
2017/12/27 2,190 2,225 2,189 2,212 107,700
2017/12/26 2,204 2,227 2,169 2,172 125,200
2017/12/25 2,214 2,220 2,185 2,203 76,700
2017/12/22 2,224 2,224 2,207 2,212 62,000
2017/12/21 2,200 2,242 2,199 2,224 241,700
2017/12/20 2,130 2,177 2,121 2,171 179,300
2017/12/19 2,130 2,135 2,118 2,125 94,800
2017/12/18 2,095 2,138 2,095 2,120 194,200
2017/12/15 2,077 2,093 2,056 2,075 115,600
2017/12/14 2,078 2,097 2,060 2,082 126,600
2017/12/13 2,045 2,071 2,035 2,062 153,800
2017/12/12 2,047 2,067 2,029 2,037 125,000
2017/12/11 2,085 2,093 2,044 2,068 113,700
2017/12/08 2,021 2,085 2,021 2,085 157,700
2017/12/07 2,040 2,069 2,039 2,047 133,700
2017/12/06 2,046 2,068 2,040 2,053 122,900
2017/12/05 2,074 2,075 2,049 2,065 113,700
2017/12/04 2,109 2,120 2,072 2,074 122,100
2017/12/01 2,092 2,122 2,081 2,113 161,600
2017/11/30 2,138 2,138 2,074 2,103 153,300
2017/11/29 2,099 2,144 2,091 2,134 163,200
2017/11/28 2,090 2,104 2,071 2,102 143,400
2017/11/27 2,108 2,131 2,084 2,090 124,500
2017/11/24 2,087 2,117 2,087 2,109 92,800
2017/11/22 2,127 2,145 2,118 2,127 84,100
2017/11/21 2,114 2,141 2,107 2,128 121,800
2017/11/20 2,069 2,098 2,048 2,093 130,500
2017/11/17 2,084 2,092 2,067 2,076 232,900
2017/11/16 2,053 2,106 2,052 2,100 200,000
2017/11/15 2,114 2,153 2,075 2,076 224,300
2017/11/14 2,152 2,173 2,107 2,114 317,800
2017/11/13 2,155 2,208 2,136 2,164 354,700
2017/11/10 2,000 2,170 2,000 2,157 898,600
2017/11/09 1,962 2,000 1,944 1,965 373,200
2017/11/08 1,918 1,934 1,902 1,932 236,400
2017/11/07 1,959 1,962 1,918 1,926 242,100
2017/11/06 1,977 1,994 1,974 1,979 147,800
2017/11/02 1,963 1,973 1,949 1,967 151,400
2017/11/01 1,965 1,969 1,954 1,962 179,200
2017/10/31 1,924 1,972 1,899 1,965 254,800
2017/10/30 1,982 1,995 1,971 1,983 300,700
2017/10/27 1,971 1,999 1,964 1,995 132,300
2017/10/26 1,976 1,977 1,961 1,968 159,500
2017/10/25 1,989 1,996 1,969 1,973 198,400
2017/10/24 1,975 1,993 1,973 1,990 165,600
2017/10/23 1,955 1,984 1,952 1,982 193,300
2017/10/20 1,936 1,941 1,921 1,931 183,300
2017/10/19 1,969 1,970 1,939 1,941 222,700
2017/10/18 1,968 1,980 1,955 1,975 211,200
2017/10/17 1,970 1,970 1,948 1,963 208,000
2017/10/16 2,002 2,002 1,961 1,961 117,800
2017/10/13 1,986 2,007 1,973 1,996 164,100
2017/10/12 1,987 1,993 1,971 1,981 120,500
2017/10/11 1,991 1,994 1,972 1,983 129,100
2017/10/10 1,996 2,012 1,985 1,991 130,400
2017/10/06 1,994 2,011 1,993 1,995 82,600
2017/10/05 2,020 2,029 1,982 1,987 162,800
2017/10/04 2,054 2,058 2,016 2,023 172,700
2017/10/03 2,094 2,100 2,060 2,064 179,200
2017/10/02 2,075 2,095 2,075 2,081 232,500
2017/09/29 2,060 2,075 2,051 2,073 155,000
2017/09/28 2,020 2,057 2,018 2,057 225,600
2017/09/27 2,000 2,019 1,981 2,014 130,300
2017/09/26 1,991 2,009 1,982 2,006 158,200
2017/09/25 2,002 2,015 1,990 1,993 119,000
2017/09/22 2,022 2,028 1,984 1,989 191,600
2017/09/21 2,042 2,053 2,032 2,044 149,400
2017/09/20 2,050 2,059 2,037 2,042 173,300
2017/09/19 2,030 2,045 2,024 2,043 205,200
2017/09/15 2,011 2,013 1,986 1,997 148,100
2017/09/14 2,022 2,022 1,994 2,005 171,200
2017/09/13 2,055 2,062 2,043 2,043 121,700
2017/09/12 2,049 2,057 2,018 2,048 255,000
2017/09/11 2,018 2,044 2,004 2,035 195,900
2017/09/08 2,002 2,021 1,987 2,002 237,100
2017/09/07 2,000 2,016 1,982 2,011 204,300
2017/09/06 1,972 2,002 1,965 1,990 132,000
2017/09/05 2,005 2,013 1,981 1,990 171,800
2017/09/04 2,039 2,039 1,991 2,013 194,200
2017/09/01 1,972 2,053 1,968 2,043 325,100
2017/08/31 1,953 1,956 1,927 1,952 139,100
2017/08/30 1,939 1,947 1,888 1,943 150,700
2017/08/29 1,940 1,968 1,933 1,947 149,700
2017/08/28 1,966 1,966 1,930 1,949 122,600
2017/08/25 1,932 1,953 1,921 1,950 115,700
2017/08/24 1,896 1,927 1,891 1,922 99,000
2017/08/23 1,928 1,932 1,901 1,908 108,100
2017/08/22 1,895 1,914 1,873 1,894 88,300
2017/08/21 1,898 1,906 1,871 1,899 105,100
2017/08/18 1,900 1,918 1,893 1,903 142,800
2017/08/17 1,926 1,948 1,911 1,914 102,100
2017/08/16 1,984 1,989 1,932 1,936 146,600
2017/08/15 1,907 1,971 1,901 1,962 228,200
2017/08/14 1,927 1,941 1,906 1,907 112,600
2017/08/10 1,965 1,989 1,940 1,953 126,900
2017/08/09 1,977 1,989 1,951 1,970 154,300
2017/08/08 2,015 2,015 1,940 1,979 254,900
2017/08/07 2,010 2,034 2,010 2,033 163,200
2017/08/04 1,984 2,018 1,980 1,994 244,400
2017/08/03 1,970 2,005 1,958 1,983 483,700
2017/08/02 1,895 1,979 1,881 1,968 609,900
2017/08/01 1,830 1,854 1,782 1,805 278,500
2017/07/31 1,880 1,880 1,847 1,866 157,700
2017/07/28 1,910 1,921 1,887 1,895 144,600
2017/07/27 1,901 1,920 1,892 1,905 149,600
2017/07/26 1,875 1,903 1,865 1,901 248,700
2017/07/25 1,855 1,870 1,853 1,856 86,700
2017/07/24 1,850 1,855 1,825 1,852 133,400
2017/07/21 1,850 1,874 1,845 1,858 129,200
2017/07/20 1,818 1,845 1,818 1,843 110,400
2017/07/19 1,800 1,828 1,800 1,824 120,600
2017/07/18 1,800 1,808 1,785 1,804 68,000
2017/07/14 1,800 1,819 1,800 1,807 71,500
2017/07/13 1,800 1,802 1,782 1,794 63,000
2017/07/12 1,794 1,805 1,786 1,792 81,700
2017/07/11 1,772 1,795 1,768 1,791 66,900
2017/07/10 1,775 1,787 1,769 1,771 74,200
2017/07/07 1,767 1,788 1,760 1,762 95,500
2017/07/06 1,780 1,801 1,774 1,783 93,700
2017/07/05 1,787 1,799 1,774 1,794 148,900
2017/07/04 1,790 1,825 1,774 1,798 276,900
2017/07/03 1,785 1,785 1,753 1,781 172,200
2017/06/30 1,756 1,779 1,734 1,766 193,800
2017/06/29 1,760 1,780 1,756 1,767 250,200
2017/06/28 1,747 1,760 1,735 1,748 125,400
2017/06/27 1,739 1,769 1,739 1,756 126,800
2017/06/26 1,739 1,747 1,730 1,734 72,100
2017/06/23 1,749 1,749 1,726 1,742 121,500
2017/06/22 1,746 1,759 1,739 1,746 73,300
2017/06/21 1,745 1,767 1,740 1,744 96,900
2017/06/20 1,755 1,777 1,754 1,763 140,000
2017/06/19 1,750 1,774 1,747 1,751 169,700
2017/06/16 1,760 1,786 1,744 1,750 358,600
2017/06/15 1,725 1,754 1,725 1,734 164,900
2017/06/14 1,744 1,753 1,712 1,712 162,800
2017/06/13 1,736 1,755 1,731 1,732 157,300
2017/06/12 1,722 1,738 1,710 1,736 162,000
2017/06/09 1,687 1,723 1,678 1,716 238,800
2017/06/08 1,712 1,739 1,705 1,721 161,800
2017/06/07 1,730 1,732 1,695 1,724 208,600
2017/06/06 1,725 1,768 1,718 1,732 277,800
2017/06/05 1,735 1,735 1,706 1,723 231,000
2017/06/02 1,689 1,745 1,681 1,743 369,700
2017/06/01 1,639 1,691 1,639 1,689 244,500
2017/05/31 1,624 1,648 1,615 1,634 172,900
2017/05/30 1,614 1,639 1,604 1,632 207,000
2017/05/29 1,590 1,616 1,575 1,604 117,800
2017/05/26 1,593 1,605 1,584 1,592 113,800
2017/05/25 1,612 1,613 1,592 1,593 112,700
2017/05/24 1,598 1,614 1,596 1,611 116,700
2017/05/23 1,574 1,598 1,573 1,588 163,600
2017/05/22 1,576 1,577 1,552 1,574 145,900
2017/05/19 1,574 1,582 1,560 1,576 106,000
2017/05/18 1,576 1,585 1,552 1,568 236,100
2017/05/17 1,603 1,623 1,600 1,610 119,000
2017/05/16 1,622 1,623 1,608 1,618 147,800
2017/05/15 1,607 1,621 1,596 1,619 207,200
2017/05/12 1,615 1,619 1,605 1,610 187,500
2017/05/11 1,635 1,638 1,594 1,631 229,400
2017/05/10 1,619 1,654 1,601 1,646 405,400
2017/05/09 1,595 1,623 1,570 1,614 316,700
2017/05/08 1,600 1,618 1,582 1,609 325,300
2017/05/02 1,505 1,572 1,504 1,571 457,400
2017/05/01 1,515 1,557 1,459 1,505 919,800
2017/04/28 1,660 1,660 1,630 1,654 136,300
2017/04/27 1,640 1,664 1,635 1,655 129,900
2017/04/26 1,645 1,668 1,638 1,664 185,900
2017/04/25 1,600 1,640 1,594 1,629 170,400
2017/04/24 1,592 1,605 1,584 1,596 131,900
2017/04/21 1,565 1,578 1,550 1,569 134,000
2017/04/20 1,555 1,576 1,550 1,562 123,300
2017/04/19 1,532 1,554 1,527 1,544 115,100
2017/04/18 1,545 1,556 1,535 1,544 164,700
2017/04/17 1,513 1,527 1,508 1,527 105,500
2017/04/14 1,523 1,530 1,502 1,509 205,700
2017/04/13 1,550 1,569 1,544 1,563 148,500
2017/04/12 1,577 1,581 1,553 1,569 118,200
2017/04/11 1,608 1,609 1,582 1,592 124,000
2017/04/10 1,590 1,643 1,587 1,618 192,000
2017/04/07 1,569 1,603 1,569 1,576 215,100
2017/04/06 1,585 1,591 1,555 1,558 180,300
2017/04/05 1,600 1,617 1,582 1,595 159,200
2017/04/04 1,634 1,634 1,587 1,601 178,000
2017/04/03 1,674 1,675 1,642 1,648 219,200
2017/03/31 1,668 1,709 1,654 1,661 472,200
2017/03/30 1,633 1,673 1,613 1,619 365,900
2017/03/29 1,592 1,618 1,585 1,598 173,000
2017/03/28 1,571 1,606 1,569 1,605 326,100
2017/03/27 1,571 1,578 1,510 1,542 298,500
2017/03/24 1,585 1,585 1,537 1,543 446,100
2017/03/23 1,618 1,621 1,577 1,591 236,300
2017/03/22 1,625 1,657 1,612 1,634 222,500
2017/03/21 1,638 1,657 1,627 1,650 170,700
2017/03/17 1,649 1,650 1,611 1,639 299,200
2017/03/16 1,647 1,672 1,636 1,670 126,900
2017/03/15 1,654 1,660 1,644 1,651 73,000
2017/03/14 1,653 1,664 1,622 1,656 139,000
2017/03/13 1,671 1,694 1,639 1,660 177,700
2017/03/10 1,689 1,694 1,657 1,666 278,400
2017/03/09 1,616 1,659 1,612 1,655 323,000
2017/03/08 1,600 1,616 1,593 1,600 187,300
2017/03/07 1,590 1,622 1,581 1,600 252,700
2017/03/06 1,530 1,577 1,530 1,566 199,300
2017/03/03 1,530 1,542 1,510 1,527 223,900
2017/03/02 1,545 1,549 1,531 1,533 141,100
2017/03/01 1,513 1,534 1,500 1,530 252,800
2017/02/28 1,486 1,512 1,476 1,490 191,500
2017/02/27 1,490 1,496 1,442 1,463 339,800
2017/02/24 1,525 1,532 1,504 1,514 190,900
2017/02/23 1,564 1,571 1,527 1,546 219,000
2017/02/22 1,567 1,581 1,561 1,571 78,800
2017/02/21 1,556 1,586 1,555 1,580 80,800
2017/02/20 1,596 1,596 1,566 1,579 113,400
2017/02/17 1,611 1,618 1,590 1,603 153,900
2017/02/16 1,615 1,647 1,615 1,638 129,600
2017/02/15 1,610 1,628 1,603 1,612 159,500
2017/02/14 1,600 1,631 1,598 1,609 163,200
2017/02/13 1,593 1,617 1,581 1,591 243,500
2017/02/10 1,588 1,600 1,550 1,588 277,300
2017/02/09 1,585 1,624 1,563 1,588 523,100
2017/02/08 1,473 1,550 1,465 1,550 627,200
2017/02/07 1,410 1,421 1,370 1,383 144,100
2017/02/06 1,455 1,455 1,409 1,419 123,600
2017/02/03 1,450 1,453 1,431 1,442 143,600
2017/02/02 1,425 1,427 1,396 1,401 99,900
2017/02/01 1,388 1,417 1,381 1,415 105,300
2017/01/31 1,390 1,408 1,385 1,399 106,700
2017/01/30 1,419 1,423 1,402 1,416 71,100
2017/01/27 1,436 1,436 1,410 1,425 108,200
2017/01/26 1,407 1,429 1,402 1,424 90,600
2017/01/25 1,399 1,403 1,380 1,390 84,000
2017/01/24 1,393 1,393 1,364 1,379 86,200
2017/01/23 1,400 1,410 1,388 1,403 72,400
2017/01/20 1,408 1,425 1,401 1,419 113,900
2017/01/19 1,414 1,419 1,383 1,408 94,700
2017/01/18 1,382 1,400 1,361 1,395 97,500
2017/01/17 1,412 1,412 1,381 1,382 98,900
2017/01/16 1,438 1,438 1,403 1,415 86,500
2017/01/13 1,436 1,449 1,414 1,447 88,500
2017/01/12 1,452 1,457 1,434 1,444 82,200
2017/01/11 1,444 1,459 1,444 1,455 66,800
2017/01/10 1,450 1,465 1,433 1,450 102,000
2017/01/06 1,441 1,459 1,431 1,451 89,900
2017/01/05 1,482 1,482 1,456 1,468 103,600
2017/01/04 1,448 1,486 1,448 1,484 179,000

このページの先頭へ