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
2020/12/30 1,590 1,590 1,557 1,561 69,200
2020/12/29 1,587 1,595 1,566 1,590 65,400
2020/12/28 1,598 1,613 1,560 1,575 73,400
2020/12/25 1,568 1,602 1,568 1,598 33,600
2020/12/24 1,585 1,598 1,559 1,560 92,100
2020/12/23 1,593 1,593 1,562 1,583 38,100
2020/12/22 1,604 1,615 1,579 1,582 61,200
2020/12/21 1,639 1,655 1,607 1,620 79,200
2020/12/18 1,570 1,645 1,568 1,639 162,700
2020/12/17 1,601 1,603 1,579 1,593 66,600
2020/12/16 1,622 1,625 1,596 1,601 51,100
2020/12/15 1,629 1,640 1,600 1,606 72,300
2020/12/14 1,617 1,656 1,616 1,645 134,800
2020/12/11 1,567 1,616 1,567 1,616 140,700
2020/12/10 1,563 1,597 1,540 1,587 648,100
2020/12/09 1,557 1,566 1,541 1,565 38,900
2020/12/08 1,555 1,567 1,540 1,557 49,100
2020/12/07 1,589 1,603 1,547 1,557 60,000
2020/12/04 1,599 1,600 1,572 1,585 57,700
2020/12/03 1,582 1,599 1,570 1,588 62,100
2020/12/02 1,597 1,610 1,575 1,582 109,900
2020/12/01 1,535 1,572 1,520 1,569 81,600
2020/11/30 1,581 1,589 1,521 1,526 148,600
2020/11/27 1,598 1,621 1,581 1,601 103,400
2020/11/26 1,564 1,596 1,553 1,585 80,500
2020/11/25 1,576 1,613 1,564 1,566 108,800
2020/11/24 1,617 1,625 1,567 1,572 188,800
2020/11/20 1,562 1,599 1,558 1,597 110,900
2020/11/19 1,587 1,598 1,563 1,570 112,100
2020/11/18 1,589 1,604 1,577 1,587 98,700
2020/11/17 1,656 1,656 1,604 1,614 109,500
2020/11/16 1,660 1,671 1,637 1,656 139,900
2020/11/13 1,672 1,675 1,635 1,646 107,100
2020/11/12 1,675 1,707 1,664 1,688 98,500
2020/11/11 1,675 1,691 1,660 1,691 104,200
2020/11/10 1,672 1,675 1,640 1,668 121,000
2020/11/09 1,677 1,677 1,630 1,634 162,900
2020/11/06 1,696 1,699 1,641 1,688 160,700
2020/11/05 1,722 1,725 1,613 1,699 252,000
2020/11/04 1,700 1,723 1,685 1,694 192,800
2020/11/02 1,666 1,694 1,660 1,677 218,300
2020/10/30 1,672 1,680 1,634 1,649 146,200
2020/10/29 1,650 1,671 1,640 1,661 155,000
2020/10/28 1,650 1,672 1,638 1,669 203,100
2020/10/27 1,669 1,676 1,647 1,660 183,800
2020/10/26 1,629 1,676 1,621 1,661 234,300
2020/10/23 1,623 1,652 1,615 1,643 66,800
2020/10/22 1,618 1,631 1,604 1,624 92,300
2020/10/21 1,579 1,629 1,579 1,618 84,400
2020/10/20 1,594 1,596 1,564 1,571 48,800
2020/10/19 1,570 1,610 1,570 1,593 59,500
2020/10/16 1,570 1,574 1,542 1,559 48,400
2020/10/15 1,583 1,583 1,553 1,559 99,900
2020/10/14 1,583 1,605 1,570 1,591 89,500
2020/10/13 1,606 1,613 1,593 1,596 75,500
2020/10/12 1,600 1,610 1,591 1,603 34,900
2020/10/09 1,617 1,617 1,586 1,606 60,100
2020/10/08 1,595 1,624 1,589 1,609 123,400
2020/10/07 1,585 1,608 1,570 1,595 103,900
2020/10/06 1,610 1,611 1,591 1,592 97,400
2020/10/05 1,581 1,608 1,572 1,599 139,000
2020/10/02 1,547 1,572 1,545 1,552 150,500
2020/09/30 1,560 1,576 1,547 1,547 114,300
2020/09/29 1,564 1,586 1,548 1,571 162,300
2020/09/28 1,540 1,577 1,527 1,567 226,000
2020/09/25 1,520 1,557 1,511 1,537 228,000
2020/09/24 1,499 1,522 1,486 1,495 149,100
2020/09/23 1,524 1,529 1,500 1,508 107,200
2020/09/18 1,526 1,555 1,520 1,541 208,300
2020/09/17 1,544 1,548 1,510 1,518 170,100
2020/09/16 1,539 1,549 1,528 1,538 161,700
2020/09/15 1,538 1,540 1,510 1,534 219,400
2020/09/14 1,558 1,571 1,537 1,567 214,000
2020/09/11 1,570 1,570 1,541 1,552 220,900
2020/09/10 1,533 1,572 1,527 1,562 183,300
2020/09/09 1,558 1,610 1,555 1,565 254,200
2020/09/08 1,555 1,603 1,544 1,586 302,600
2020/09/07 1,496 1,563 1,495 1,554 294,100
2020/09/04 1,463 1,508 1,462 1,493 236,300
2020/09/03 1,425 1,511 1,419 1,487 379,800
2020/09/02 1,398 1,406 1,362 1,398 183,700
2020/09/01 1,400 1,411 1,373 1,396 158,800
2020/08/31 1,401 1,438 1,370 1,405 286,900
2020/08/28 1,295 1,447 1,294 1,406 806,400
2020/08/27 1,296 1,296 1,264 1,266 82,500
2020/08/26 1,275 1,286 1,265 1,278 128,000
2020/08/25 1,271 1,298 1,271 1,289 118,800
2020/08/24 1,216 1,252 1,213 1,246 82,900
2020/08/21 1,226 1,237 1,217 1,220 42,000
2020/08/20 1,225 1,231 1,203 1,223 112,100
2020/08/19 1,220 1,238 1,210 1,229 87,100
2020/08/18 1,228 1,239 1,215 1,220 70,600
2020/08/17 1,232 1,253 1,220 1,220 64,500
2020/08/14 1,249 1,249 1,229 1,232 71,600
2020/08/13 1,250 1,273 1,230 1,238 105,400
2020/08/12 1,214 1,236 1,196 1,224 166,300
2020/08/11 1,162 1,218 1,151 1,211 174,600
2020/08/07 1,210 1,210 1,131 1,139 176,200
2020/08/06 1,217 1,244 1,217 1,231 44,300
2020/08/05 1,244 1,250 1,231 1,237 65,300
2020/08/04 1,238 1,262 1,236 1,250 64,200
2020/08/03 1,206 1,226 1,201 1,226 78,500
2020/07/31 1,280 1,280 1,209 1,210 114,900
2020/07/30 1,305 1,312 1,291 1,291 45,400
2020/07/29 1,315 1,318 1,297 1,299 65,900
2020/07/28 1,328 1,328 1,313 1,315 35,600
2020/07/27 1,308 1,338 1,294 1,328 69,000
2020/07/22 1,325 1,353 1,322 1,327 58,400
2020/07/21 1,344 1,344 1,317 1,332 88,600
2020/07/20 1,377 1,377 1,328 1,360 66,100
2020/07/17 1,401 1,401 1,357 1,366 78,600
2020/07/16 1,385 1,412 1,350 1,379 137,100
2020/07/15 1,358 1,358 1,329 1,357 51,500
2020/07/14 1,333 1,359 1,319 1,329 62,200
2020/07/13 1,280 1,324 1,280 1,322 54,400
2020/07/10 1,286 1,292 1,252 1,252 81,400
2020/07/09 1,313 1,315 1,292 1,293 53,900
2020/07/08 1,338 1,353 1,312 1,313 46,800
2020/07/07 1,353 1,353 1,330 1,348 59,600
2020/07/06 1,335 1,352 1,332 1,348 86,400
2020/07/03 1,334 1,335 1,317 1,325 82,900
2020/07/02 1,325 1,332 1,298 1,318 87,200
2020/07/01 1,360 1,360 1,308 1,313 84,900
2020/06/30 1,396 1,412 1,359 1,361 95,500
2020/06/29 1,371 1,413 1,369 1,389 105,200
2020/06/26 1,362 1,383 1,362 1,382 94,200
2020/06/25 1,360 1,364 1,338 1,340 113,900
2020/06/24 1,411 1,411 1,379 1,379 59,700
2020/06/23 1,405 1,434 1,386 1,418 100,000
2020/06/22 1,358 1,419 1,352 1,392 168,600
2020/06/19 1,363 1,363 1,324 1,336 161,600
2020/06/18 1,331 1,372 1,318 1,363 96,800
2020/06/17 1,355 1,355 1,329 1,340 46,700
2020/06/16 1,312 1,360 1,299 1,360 105,200
2020/06/15 1,323 1,329 1,270 1,270 109,400
2020/06/12 1,335 1,339 1,316 1,335 89,700
2020/06/11 1,388 1,388 1,354 1,357 84,700
2020/06/10 1,375 1,401 1,365 1,394 73,400
2020/06/09 1,375 1,378 1,355 1,372 72,500
2020/06/08 1,370 1,370 1,346 1,364 66,200
2020/06/05 1,342 1,355 1,336 1,355 84,400
2020/06/04 1,370 1,370 1,334 1,355 106,300
2020/06/03 1,347 1,359 1,336 1,348 108,200
2020/06/02 1,320 1,341 1,320 1,334 101,700
2020/06/01 1,341 1,341 1,299 1,318 87,200
2020/05/29 1,350 1,365 1,336 1,336 144,500
2020/05/28 1,360 1,367 1,333 1,360 153,000
2020/05/27 1,330 1,359 1,321 1,353 126,500
2020/05/26 1,320 1,336 1,310 1,336 102,100
2020/05/25 1,300 1,317 1,289 1,313 114,000
2020/05/22 1,345 1,373 1,299 1,311 186,100
2020/05/21 1,332 1,358 1,301 1,321 100,000
2020/05/20 1,333 1,339 1,311 1,327 100,700
2020/05/19 1,305 1,309 1,287 1,288 80,500
2020/05/18 1,280 1,280 1,262 1,278 65,400
2020/05/15 1,278 1,291 1,261 1,281 73,300
2020/05/14 1,280 1,288 1,262 1,265 88,300
2020/05/13 1,270 1,291 1,261 1,289 87,800
2020/05/12 1,310 1,310 1,275 1,293 74,100
2020/05/11 1,267 1,307 1,267 1,306 57,900
2020/05/08 1,239 1,264 1,238 1,262 86,200
2020/05/07 1,237 1,240 1,201 1,221 97,100
2020/05/01 1,263 1,263 1,230 1,234 56,200
2020/04/30 1,292 1,292 1,270 1,278 85,500
2020/04/28 1,270 1,273 1,222 1,250 70,600
2020/04/27 1,300 1,300 1,258 1,276 71,200
2020/04/24 1,280 1,285 1,258 1,285 74,100
2020/04/23 1,245 1,281 1,245 1,281 65,800
2020/04/22 1,222 1,238 1,202 1,235 87,500
2020/04/21 1,230 1,230 1,207 1,227 62,000
2020/04/20 1,265 1,265 1,230 1,243 52,000
2020/04/17 1,269 1,288 1,233 1,252 83,000
2020/04/16 1,214 1,254 1,213 1,254 82,500
2020/04/15 1,269 1,269 1,218 1,229 97,100
2020/04/14 1,265 1,271 1,235 1,269 86,900
2020/04/13 1,302 1,302 1,249 1,252 44,100
2020/04/10 1,281 1,303 1,237 1,302 51,800
2020/04/09 1,300 1,324 1,265 1,281 83,900
2020/04/08 1,291 1,308 1,277 1,299 110,600
2020/04/07 1,269 1,294 1,241 1,290 73,900
2020/04/06 1,176 1,244 1,151 1,239 93,700
2020/04/03 1,210 1,234 1,168 1,188 46,200
2020/04/02 1,231 1,239 1,191 1,219 123,600
2020/04/01 1,270 1,298 1,236 1,252 91,200
2020/03/31 1,381 1,386 1,282 1,300 149,500
2020/03/30 1,390 1,430 1,300 1,351 276,100
2020/03/27 1,336 1,423 1,300 1,415 250,800
2020/03/26 1,216 1,299 1,189 1,287 153,600
2020/03/25 1,234 1,248 1,196 1,246 146,000
2020/03/24 1,220 1,221 1,180 1,203 147,800
2020/03/23 1,227 1,232 1,109 1,216 190,700
2020/03/19 1,169 1,202 1,126 1,150 139,000
2020/03/18 1,187 1,212 1,140 1,143 240,400
2020/03/17 1,070 1,201 1,038 1,189 237,700
2020/03/16 1,139 1,160 1,095 1,098 117,700
2020/03/13 1,094 1,158 1,073 1,129 209,500
2020/03/12 1,202 1,228 1,165 1,184 166,300
2020/03/11 1,248 1,277 1,247 1,247 104,600
2020/03/10 1,211 1,265 1,168 1,260 122,500
2020/03/09 1,262 1,285 1,211 1,241 102,600
2020/03/06 1,342 1,349 1,304 1,315 118,700
2020/03/05 1,395 1,411 1,367 1,371 121,100
2020/03/04 1,364 1,384 1,347 1,377 113,200
2020/03/03 1,430 1,448 1,394 1,394 119,500
2020/03/02 1,365 1,428 1,363 1,405 108,600
2020/02/28 1,412 1,430 1,380 1,388 104,300
2020/02/27 1,458 1,475 1,425 1,463 193,300
2020/02/26 1,480 1,483 1,456 1,476 142,100
2020/02/25 1,508 1,544 1,499 1,508 177,700
2020/02/21 1,574 1,599 1,574 1,587 65,500
2020/02/20 1,591 1,614 1,585 1,585 84,200
2020/02/19 1,587 1,598 1,564 1,575 92,500
2020/02/18 1,583 1,589 1,572 1,574 73,300
2020/02/17 1,581 1,596 1,576 1,587 74,500
2020/02/14 1,591 1,625 1,582 1,623 130,100
2020/02/13 1,622 1,622 1,575 1,588 80,500
2020/02/12 1,613 1,633 1,596 1,602 148,900
2020/02/10 1,599 1,625 1,588 1,613 105,100
2020/02/07 1,618 1,634 1,602 1,606 87,800
2020/02/06 1,600 1,644 1,598 1,603 266,500
2020/02/05 1,521 1,606 1,514 1,600 436,600
2020/02/04 1,378 1,411 1,378 1,401 75,300
2020/02/03 1,386 1,405 1,377 1,402 91,500
2020/01/31 1,421 1,424 1,406 1,416 64,100
2020/01/30 1,387 1,404 1,373 1,401 85,600
2020/01/29 1,375 1,413 1,375 1,406 86,100
2020/01/28 1,383 1,392 1,377 1,385 81,200
2020/01/27 1,425 1,431 1,404 1,405 94,000
2020/01/24 1,474 1,475 1,450 1,453 52,200
2020/01/23 1,490 1,500 1,474 1,475 63,900
2020/01/22 1,504 1,518 1,496 1,504 78,400
2020/01/21 1,513 1,517 1,496 1,506 66,800
2020/01/20 1,498 1,514 1,491 1,508 60,800
2020/01/17 1,473 1,500 1,473 1,495 64,100
2020/01/16 1,508 1,508 1,469 1,473 66,600
2020/01/15 1,495 1,510 1,495 1,508 64,000
2020/01/14 1,545 1,545 1,495 1,508 89,300
2020/01/10 1,550 1,565 1,513 1,522 59,200
2020/01/09 1,539 1,560 1,539 1,546 40,600
2020/01/08 1,519 1,540 1,501 1,525 106,900
2020/01/07 1,542 1,568 1,539 1,558 80,500
2020/01/06 1,554 1,557 1,524 1,538 154,200

このページの先頭へ