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
2021/12/30 2,529 2,559 2,511 2,517 101,100
2021/12/29 2,500 2,550 2,500 2,538 122,700
2021/12/28 2,500 2,535 2,466 2,526 170,200
2021/12/27 2,454 2,472 2,426 2,441 79,700
2021/12/24 2,423 2,462 2,420 2,446 67,700
2021/12/23 2,443 2,457 2,424 2,426 81,900
2021/12/22 2,402 2,459 2,394 2,448 179,900
2021/12/21 2,385 2,464 2,383 2,434 254,200
2021/12/20 2,432 2,452 2,333 2,335 251,400
2021/12/17 2,457 2,484 2,389 2,422 413,700
2021/12/16 2,493 2,518 2,453 2,457 139,000
2021/12/15 2,504 2,529 2,462 2,465 203,200
2021/12/14 2,496 2,542 2,495 2,504 302,900
2021/12/13 2,525 2,529 2,478 2,484 167,400
2021/12/10 2,530 2,567 2,514 2,516 323,800
2021/12/09 2,476 2,501 2,451 2,493 136,500
2021/12/08 2,467 2,531 2,467 2,498 265,200
2021/12/07 2,429 2,477 2,429 2,461 339,600
2021/12/06 2,361 2,446 2,360 2,402 424,400
2021/12/03 2,450 2,469 2,325 2,360 373,300
2021/12/02 2,351 2,460 2,345 2,416 885,700
2021/12/01 2,292 2,377 2,288 2,345 609,200
2021/11/30 2,369 2,407 2,272 2,273 311,700
2021/11/29 2,350 2,410 2,333 2,337 316,200
2021/11/26 2,345 2,360 2,312 2,338 172,500
2021/11/25 2,316 2,395 2,313 2,367 197,200
2021/11/24 2,297 2,324 2,283 2,300 124,100
2021/11/22 2,318 2,326 2,293 2,306 144,700
2021/11/19 2,270 2,320 2,270 2,312 151,100
2021/11/18 2,229 2,291 2,224 2,277 218,200
2021/11/17 2,239 2,247 2,213 2,229 137,200
2021/11/16 2,299 2,314 2,215 2,231 164,600
2021/11/15 2,311 2,313 2,278 2,298 177,800
2021/11/12 2,267 2,301 2,262 2,293 198,200
2021/11/11 2,322 2,322 2,235 2,240 166,800
2021/11/10 2,351 2,360 2,281 2,285 180,900
2021/11/09 2,383 2,383 2,312 2,317 175,400
2021/11/08 2,376 2,393 2,359 2,383 125,100
2021/11/05 2,359 2,365 2,337 2,354 158,700
2021/11/04 2,400 2,401 2,331 2,356 236,200
2021/11/02 2,368 2,399 2,357 2,375 185,000
2021/11/01 2,365 2,382 2,338 2,378 175,900
2021/10/29 2,349 2,349 2,281 2,294 190,200
2021/10/28 2,364 2,371 2,323 2,349 1,047,300
2021/10/27 2,380 2,386 2,352 2,384 272,500
2021/10/26 2,366 2,400 2,357 2,380 368,300
2021/10/25 2,318 2,356 2,312 2,338 244,400
2021/10/22 2,299 2,337 2,281 2,326 208,900
2021/10/21 2,320 2,333 2,295 2,308 286,500
2021/10/20 2,311 2,346 2,311 2,333 247,400
2021/10/19 2,277 2,312 2,268 2,304 245,900
2021/10/18 2,235 2,276 2,222 2,269 215,700
2021/10/15 2,184 2,242 2,178 2,233 182,100
2021/10/14 2,185 2,195 2,146 2,176 207,600
2021/10/13 2,172 2,210 2,159 2,190 362,300
2021/10/12 2,149 2,149 2,113 2,126 139,100
2021/10/11 2,171 2,181 2,151 2,174 140,800
2021/10/08 2,101 2,164 2,086 2,128 289,300
2021/10/07 2,091 2,107 2,059 2,069 191,900
2021/10/06 2,111 2,150 2,074 2,093 208,500
2021/10/05 2,080 2,098 2,061 2,075 278,600
2021/10/04 2,080 2,093 2,044 2,052 212,100
2021/10/01 2,080 2,081 2,003 2,018 155,300
2021/09/30 2,115 2,135 2,084 2,103 127,300
2021/09/29 2,076 2,110 2,075 2,110 146,000
2021/09/28 2,094 2,146 2,085 2,136 152,700
2021/09/27 2,122 2,157 2,069 2,088 150,800
2021/09/24 2,100 2,120 2,100 2,110 133,900
2021/09/22 2,066 2,096 2,051 2,067 124,000
2021/09/21 2,130 2,130 2,095 2,100 152,000
2021/09/17 2,183 2,191 2,151 2,157 188,800
2021/09/16 2,147 2,178 2,140 2,164 168,500
2021/09/15 2,102 2,130 2,097 2,118 143,400
2021/09/14 2,162 2,162 2,128 2,152 152,300
2021/09/13 2,147 2,156 2,121 2,143 138,000
2021/09/10 2,100 2,162 2,093 2,160 184,600
2021/09/09 2,108 2,128 2,089 2,100 119,100
2021/09/08 2,104 2,107 2,088 2,101 237,400
2021/09/07 2,100 2,116 2,081 2,098 362,100
2021/09/06 2,030 2,087 2,012 2,077 485,800
2021/09/03 1,934 2,010 1,933 2,001 469,000
2021/09/02 1,925 1,930 1,865 1,900 272,500
2021/09/01 1,911 1,927 1,898 1,913 230,700
2021/08/31 1,941 1,941 1,914 1,914 152,000
2021/08/30 1,930 1,961 1,929 1,946 234,700
2021/08/27 1,920 1,937 1,901 1,906 284,700
2021/08/26 1,943 1,943 1,912 1,926 147,900
2021/08/25 1,982 2,002 1,914 1,939 327,900
2021/08/24 1,966 2,000 1,954 1,976 286,500
2021/08/23 1,978 2,013 1,978 2,006 193,900
2021/08/20 2,037 2,037 1,954 1,970 236,200
2021/08/19 2,059 2,063 2,043 2,047 82,300
2021/08/18 2,065 2,107 2,050 2,066 76,400
2021/08/17 2,080 2,082 2,052 2,053 91,700
2021/08/16 2,090 2,100 2,021 2,030 148,200
2021/08/13 2,122 2,123 2,088 2,096 72,700
2021/08/12 2,155 2,172 2,103 2,110 102,700
2021/08/11 2,174 2,177 2,117 2,122 109,200
2021/08/10 2,129 2,202 2,122 2,159 139,100
2021/08/06 2,116 2,156 2,087 2,125 333,200
2021/08/05 2,215 2,259 2,093 2,148 326,400
2021/08/04 2,240 2,253 2,220 2,222 96,600
2021/08/03 2,279 2,294 2,234 2,240 74,200
2021/08/02 2,248 2,291 2,248 2,279 77,100
2021/07/30 2,210 2,240 2,210 2,218 102,000
2021/07/29 2,220 2,241 2,215 2,232 70,100
2021/07/28 2,196 2,232 2,196 2,217 101,500
2021/07/27 2,209 2,218 2,191 2,212 75,200
2021/07/26 2,209 2,215 2,181 2,198 84,000
2021/07/21 2,156 2,193 2,147 2,166 93,000
2021/07/20 2,123 2,163 2,119 2,143 105,200
2021/07/19 2,112 2,150 2,112 2,138 102,200
2021/07/16 2,187 2,195 2,150 2,150 128,800
2021/07/15 2,205 2,210 2,177 2,186 116,800
2021/07/14 2,197 2,239 2,187 2,227 82,700
2021/07/13 2,170 2,224 2,169 2,220 150,300
2021/07/12 2,161 2,191 2,156 2,163 86,500
2021/07/09 2,089 2,142 2,083 2,138 139,700
2021/07/08 2,148 2,169 2,139 2,139 119,100
2021/07/07 2,143 2,159 2,128 2,142 82,800
2021/07/06 2,187 2,200 2,173 2,173 75,500
2021/07/05 2,185 2,225 2,185 2,195 120,500
2021/07/02 2,152 2,176 2,147 2,171 101,900
2021/07/01 2,187 2,194 2,145 2,152 101,500
2021/06/30 2,199 2,226 2,163 2,194 186,900
2021/06/29 2,142 2,163 2,120 2,128 156,600
2021/06/28 2,160 2,174 2,150 2,161 74,300
2021/06/25 2,150 2,164 2,143 2,157 73,800
2021/06/24 2,111 2,168 2,111 2,150 129,400
2021/06/23 2,158 2,166 2,108 2,113 163,200
2021/06/22 2,158 2,177 2,134 2,161 294,200
2021/06/21 2,138 2,142 2,096 2,111 308,400
2021/06/18 2,200 2,252 2,189 2,220 199,100
2021/06/17 2,164 2,200 2,154 2,195 130,300
2021/06/16 2,150 2,180 2,146 2,165 72,600
2021/06/15 2,148 2,161 2,141 2,152 47,400
2021/06/14 2,176 2,179 2,144 2,152 76,000
2021/06/11 2,118 2,152 2,118 2,150 132,800
2021/06/10 2,109 2,131 2,095 2,119 88,800
2021/06/09 2,170 2,170 2,116 2,125 148,200
2021/06/08 2,162 2,206 2,157 2,180 133,400
2021/06/07 2,179 2,192 2,145 2,162 146,600
2021/06/04 2,091 2,160 2,091 2,154 232,800
2021/06/03 2,083 2,128 2,081 2,124 138,100
2021/06/02 2,073 2,114 2,051 2,083 221,600
2021/06/01 2,017 2,070 2,015 2,068 127,600
2021/05/31 2,030 2,056 2,017 2,031 111,300
2021/05/28 2,000 2,045 2,000 2,039 166,200
2021/05/27 1,990 2,000 1,958 1,966 189,300
2021/05/26 2,023 2,034 1,980 2,011 163,800
2021/05/25 2,053 2,070 2,042 2,056 112,200
2021/05/24 2,082 2,088 2,047 2,059 121,900
2021/05/21 2,124 2,124 2,033 2,070 385,000
2021/05/20 1,988 2,160 1,985 2,150 655,700
2021/05/19 1,970 1,991 1,966 1,986 148,300
2021/05/18 1,995 2,004 1,973 1,990 138,000
2021/05/17 1,962 1,987 1,958 1,973 101,100
2021/05/14 1,957 1,972 1,939 1,959 114,500
2021/05/13 1,910 1,948 1,906 1,926 210,400
2021/05/12 1,897 1,919 1,888 1,914 123,600
2021/05/11 1,930 1,942 1,898 1,917 113,300
2021/05/10 1,930 1,982 1,930 1,966 100,200
2021/05/07 1,925 1,939 1,915 1,916 103,600
2021/05/06 1,910 1,945 1,901 1,925 127,600
2021/04/30 1,907 1,910 1,886 1,892 142,800
2021/04/28 1,908 1,916 1,880 1,888 128,500
2021/04/27 1,922 1,930 1,913 1,914 99,000
2021/04/26 1,951 1,965 1,909 1,925 98,500
2021/04/23 1,970 1,975 1,946 1,949 58,000
2021/04/22 1,960 1,984 1,950 1,970 67,200
2021/04/21 1,960 1,994 1,924 1,960 204,100
2021/04/20 1,973 1,994 1,957 1,983 99,700
2021/04/19 1,979 2,018 1,979 1,993 68,600
2021/04/16 1,969 1,993 1,964 1,982 48,000
2021/04/15 1,967 1,982 1,952 1,970 40,500
2021/04/14 1,981 1,983 1,965 1,970 41,400
2021/04/13 1,980 2,008 1,969 1,988 62,400
2021/04/12 2,002 2,003 1,984 1,987 52,300
2021/04/09 1,968 2,004 1,960 2,001 101,100
2021/04/08 1,968 1,982 1,951 1,968 112,800
2021/04/07 1,926 1,998 1,925 1,989 115,100
2021/04/06 1,943 1,954 1,908 1,946 91,400
2021/04/05 1,927 1,952 1,892 1,941 97,000
2021/04/02 1,950 1,957 1,921 1,942 64,500
2021/04/01 1,960 1,966 1,915 1,930 113,900
2021/03/31 1,963 1,994 1,946 1,946 82,400
2021/03/30 2,025 2,029 1,961 1,994 118,600
2021/03/29 2,026 2,048 1,995 2,045 153,100
2021/03/26 2,028 2,035 1,975 1,986 152,200
2021/03/25 2,010 2,025 1,993 2,001 115,100
2021/03/24 2,039 2,071 2,000 2,010 122,900
2021/03/23 2,113 2,120 2,040 2,043 186,800
2021/03/22 2,151 2,172 2,124 2,151 166,000
2021/03/19 2,115 2,159 2,109 2,151 217,100
2021/03/18 2,077 2,139 2,071 2,120 302,800
2021/03/17 1,985 2,048 1,971 2,047 157,600
2021/03/16 1,983 2,012 1,980 2,000 116,100
2021/03/15 2,000 2,020 1,952 1,989 151,100
2021/03/12 1,985 1,995 1,951 1,988 115,400
2021/03/11 1,944 1,995 1,930 1,986 199,800
2021/03/10 1,931 1,958 1,911 1,937 125,700
2021/03/09 1,910 1,916 1,880 1,913 159,900
2021/03/08 1,898 1,909 1,865 1,877 75,400
2021/03/05 1,860 1,875 1,811 1,875 141,200
2021/03/04 1,841 1,877 1,835 1,873 157,600
2021/03/03 1,854 1,868 1,835 1,854 135,500
2021/03/02 1,867 1,895 1,835 1,856 119,700
2021/03/01 1,842 1,865 1,824 1,860 107,000
2021/02/26 1,887 1,890 1,816 1,817 186,600
2021/02/25 1,893 1,910 1,886 1,888 95,800
2021/02/24 1,930 1,945 1,875 1,889 100,900
2021/02/22 1,927 1,948 1,901 1,909 85,300
2021/02/19 1,874 1,921 1,860 1,901 141,600
2021/02/18 1,880 1,905 1,865 1,866 71,100
2021/02/17 1,875 1,892 1,868 1,879 104,800
2021/02/16 1,939 1,948 1,880 1,891 155,600
2021/02/15 1,992 1,992 1,934 1,947 209,500
2021/02/12 1,993 2,022 1,993 1,996 331,200
2021/02/10 1,900 1,976 1,892 1,966 352,900
2021/02/09 1,865 1,943 1,841 1,917 432,200
2021/02/08 1,731 1,842 1,711 1,825 395,400
2021/02/05 1,720 1,746 1,695 1,730 191,400
2021/02/04 1,629 1,730 1,629 1,711 262,200
2021/02/03 1,600 1,629 1,598 1,627 108,400
2021/02/02 1,585 1,600 1,578 1,591 76,000
2021/02/01 1,567 1,594 1,567 1,584 42,200
2021/01/29 1,583 1,619 1,580 1,582 50,900
2021/01/28 1,558 1,623 1,558 1,608 97,200
2021/01/27 1,569 1,588 1,556 1,587 77,100
2021/01/26 1,580 1,583 1,558 1,564 94,400
2021/01/25 1,556 1,617 1,554 1,596 139,400
2021/01/22 1,580 1,602 1,564 1,564 60,200
2021/01/21 1,581 1,631 1,568 1,605 111,300
2021/01/20 1,580 1,582 1,561 1,569 69,900
2021/01/19 1,585 1,594 1,573 1,573 43,900
2021/01/18 1,567 1,598 1,565 1,584 47,400
2021/01/15 1,622 1,622 1,585 1,586 66,000
2021/01/14 1,634 1,639 1,614 1,622 44,900
2021/01/13 1,619 1,645 1,617 1,634 57,000
2021/01/12 1,620 1,649 1,608 1,640 78,400
2021/01/08 1,630 1,672 1,615 1,660 124,000
2021/01/07 1,635 1,658 1,610 1,643 159,500
2021/01/06 1,605 1,621 1,591 1,618 85,700
2021/01/05 1,545 1,593 1,525 1,592 88,400
2021/01/04 1,577 1,577 1,521 1,541 61,400

このページの先頭へ