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
2022/12/30 2,452 2,469 2,431 2,431 45,500
2022/12/29 2,426 2,434 2,385 2,434 119,800
2022/12/28 2,474 2,474 2,439 2,445 73,200
2022/12/27 2,485 2,486 2,455 2,465 37,000
2022/12/26 2,480 2,489 2,426 2,451 61,900
2022/12/23 2,461 2,483 2,455 2,475 106,900
2022/12/22 2,470 2,488 2,457 2,476 109,400
2022/12/21 2,488 2,497 2,425 2,441 164,800
2022/12/20 2,563 2,590 2,468 2,486 181,500
2022/12/19 2,553 2,578 2,547 2,553 102,900
2022/12/16 2,558 2,589 2,548 2,566 96,900
2022/12/15 2,563 2,594 2,560 2,574 75,200
2022/12/14 2,573 2,577 2,543 2,572 112,200
2022/12/13 2,569 2,592 2,560 2,560 78,100
2022/12/12 2,534 2,556 2,532 2,538 97,800
2022/12/09 2,541 2,561 2,528 2,538 116,700
2022/12/08 2,542 2,542 2,501 2,521 121,000
2022/12/07 2,545 2,558 2,529 2,545 134,500
2022/12/06 2,524 2,544 2,512 2,523 146,000
2022/12/05 2,527 2,573 2,522 2,562 138,900
2022/12/02 2,580 2,588 2,509 2,527 148,500
2022/12/01 2,620 2,621 2,592 2,602 104,600
2022/11/30 2,621 2,645 2,611 2,623 145,200
2022/11/29 2,674 2,674 2,624 2,626 128,100
2022/11/28 2,657 2,688 2,641 2,670 284,000
2022/11/25 2,616 2,650 2,594 2,646 163,800
2022/11/24 2,639 2,649 2,615 2,628 260,000
2022/11/22 2,599 2,622 2,583 2,589 151,000
2022/11/21 2,610 2,622 2,561 2,587 176,200
2022/11/18 2,566 2,602 2,566 2,584 138,900
2022/11/17 2,514 2,555 2,493 2,553 170,900
2022/11/16 2,442 2,525 2,439 2,514 164,900
2022/11/15 2,460 2,487 2,449 2,462 79,500
2022/11/14 2,452 2,474 2,402 2,431 114,100
2022/11/11 2,465 2,523 2,442 2,488 490,200
2022/11/10 2,328 2,353 2,317 2,335 68,300
2022/11/09 2,350 2,376 2,336 2,360 82,500
2022/11/08 2,350 2,366 2,346 2,356 87,600
2022/11/07 2,334 2,368 2,323 2,367 73,900
2022/11/04 2,349 2,375 2,325 2,326 171,600
2022/11/02 2,313 2,352 2,312 2,333 97,800
2022/11/01 2,348 2,361 2,320 2,322 50,100
2022/10/31 2,307 2,338 2,304 2,333 115,300
2022/10/28 2,330 2,344 2,287 2,298 368,400
2022/10/27 2,377 2,377 2,354 2,365 116,200
2022/10/26 2,375 2,389 2,360 2,383 121,800
2022/10/25 2,338 2,367 2,330 2,345 101,600
2022/10/24 2,303 2,329 2,296 2,326 163,900
2022/10/21 2,304 2,314 2,286 2,294 226,700
2022/10/20 2,294 2,316 2,275 2,294 161,800
2022/10/19 2,278 2,317 2,270 2,316 112,500
2022/10/18 2,300 2,307 2,280 2,291 136,100
2022/10/17 2,266 2,276 2,246 2,264 144,200
2022/10/14 2,285 2,303 2,267 2,291 163,200
2022/10/13 2,234 2,248 2,214 2,245 84,800
2022/10/12 2,232 2,256 2,218 2,230 82,400
2022/10/11 2,235 2,244 2,208 2,232 134,800
2022/10/07 2,230 2,287 2,230 2,270 223,100
2022/10/06 2,238 2,265 2,238 2,246 182,600
2022/10/05 2,221 2,237 2,197 2,228 300,500
2022/10/04 2,162 2,193 2,152 2,179 119,800
2022/10/03 2,114 2,131 2,093 2,124 113,200
2022/09/30 2,116 2,133 2,075 2,104 172,300
2022/09/29 2,075 2,150 2,048 2,144 229,600
2022/09/28 2,019 2,046 2,014 2,045 155,300
2022/09/27 2,016 2,025 2,005 2,012 113,300
2022/09/26 2,045 2,059 2,006 2,013 110,000
2022/09/22 2,054 2,084 2,054 2,074 68,700
2022/09/21 2,075 2,104 2,075 2,080 78,600
2022/09/20 2,069 2,099 2,066 2,098 102,600
2022/09/16 2,060 2,069 2,050 2,054 50,300
2022/09/15 2,081 2,089 2,066 2,075 61,700
2022/09/14 2,055 2,084 2,052 2,081 76,400
2022/09/13 2,110 2,114 2,089 2,102 47,500
2022/09/12 2,142 2,142 2,107 2,122 68,800
2022/09/09 2,125 2,140 2,115 2,128 87,000
2022/09/08 2,105 2,134 2,083 2,134 142,900
2022/09/07 2,068 2,079 2,045 2,077 83,600
2022/09/06 2,069 2,084 2,054 2,068 97,300
2022/09/05 2,049 2,074 2,049 2,064 66,300
2022/09/02 2,088 2,088 2,057 2,070 53,400
2022/09/01 2,088 2,102 2,071 2,082 94,300
2022/08/31 2,098 2,133 2,089 2,123 76,700
2022/08/30 2,117 2,130 2,112 2,128 53,600
2022/08/29 2,084 2,118 2,081 2,110 67,600
2022/08/26 2,135 2,148 2,131 2,146 41,000
2022/08/25 2,111 2,136 2,103 2,124 40,100
2022/08/24 2,109 2,119 2,101 2,110 52,900
2022/08/23 2,126 2,126 2,083 2,116 54,800
2022/08/22 2,106 2,134 2,105 2,133 46,900
2022/08/19 2,145 2,148 2,126 2,145 39,400
2022/08/18 2,117 2,140 2,112 2,122 70,700
2022/08/17 2,105 2,140 2,103 2,138 87,500
2022/08/16 2,111 2,111 2,077 2,088 94,100
2022/08/15 2,100 2,127 2,077 2,111 57,100
2022/08/12 2,110 2,131 2,095 2,100 104,600
2022/08/10 2,063 2,107 2,056 2,096 58,200
2022/08/09 2,097 2,098 2,063 2,063 76,200
2022/08/08 2,059 2,100 2,037 2,093 118,400
2022/08/05 1,993 2,065 1,985 2,063 190,600
2022/08/04 1,963 1,970 1,950 1,953 93,100
2022/08/03 1,968 1,983 1,933 1,954 101,100
2022/08/02 2,032 2,045 1,971 1,978 98,000
2022/08/01 2,031 2,070 2,031 2,058 51,800
2022/07/29 2,051 2,066 2,022 2,025 73,900
2022/07/28 2,040 2,040 1,994 2,022 122,100
2022/07/27 2,061 2,063 2,032 2,033 66,900
2022/07/26 2,022 2,081 2,022 2,071 63,700
2022/07/25 2,065 2,074 2,060 2,063 45,000
2022/07/22 2,081 2,096 2,070 2,089 76,800
2022/07/21 2,070 2,096 2,062 2,089 69,900
2022/07/20 2,095 2,096 2,073 2,079 115,900
2022/07/19 2,046 2,053 2,028 2,050 57,000
2022/07/15 2,040 2,043 2,008 2,026 44,100
2022/07/14 2,002 2,037 2,002 2,024 27,400
2022/07/13 2,027 2,047 2,020 2,022 53,700
2022/07/12 2,036 2,040 2,005 2,016 63,600
2022/07/11 2,030 2,063 2,028 2,052 61,400
2022/07/08 2,004 2,059 2,004 2,028 124,100
2022/07/07 1,980 2,012 1,956 2,005 63,400
2022/07/06 1,966 1,980 1,948 1,969 57,300
2022/07/05 2,006 2,020 1,983 1,986 74,800
2022/07/04 1,997 2,016 1,982 2,004 83,400
2022/07/01 2,036 2,036 1,953 1,964 103,800
2022/06/30 2,034 2,051 2,015 2,019 100,600
2022/06/29 2,010 2,045 1,995 2,034 137,400
2022/06/28 1,975 2,007 1,975 2,004 82,200
2022/06/27 1,972 1,982 1,943 1,982 88,200
2022/06/24 1,937 1,953 1,923 1,947 84,200
2022/06/23 1,900 1,946 1,900 1,941 67,400
2022/06/22 1,927 1,938 1,893 1,920 95,300
2022/06/21 1,899 1,920 1,880 1,907 93,700
2022/06/20 1,874 1,874 1,847 1,860 106,100
2022/06/17 1,870 1,870 1,828 1,850 129,500
2022/06/16 1,942 1,946 1,904 1,910 54,600
2022/06/15 1,915 1,935 1,907 1,907 98,600
2022/06/14 1,907 1,919 1,889 1,915 138,800
2022/06/13 1,957 1,967 1,936 1,943 112,000
2022/06/10 2,003 2,014 1,988 2,003 93,900
2022/06/09 2,016 2,033 2,004 2,020 71,900
2022/06/08 2,010 2,024 2,005 2,019 63,400
2022/06/07 2,001 2,022 1,990 2,005 107,700
2022/06/06 1,975 1,993 1,965 1,981 69,500
2022/06/03 2,027 2,027 1,977 2,002 117,200
2022/06/02 2,051 2,051 2,010 2,035 64,700
2022/06/01 2,031 2,075 2,031 2,066 79,000
2022/05/31 2,046 2,073 2,042 2,047 121,200
2022/05/30 2,026 2,070 2,021 2,047 257,700
2022/05/27 2,015 2,017 1,974 1,984 116,500
2022/05/26 1,990 1,997 1,971 1,975 114,900
2022/05/25 1,976 1,977 1,893 1,955 280,000
2022/05/24 2,052 2,058 2,017 2,018 71,800
2022/05/23 2,077 2,077 2,042 2,063 69,200
2022/05/20 2,025 2,056 2,018 2,048 79,500
2022/05/19 1,989 2,021 1,961 2,015 98,800
2022/05/18 2,067 2,067 2,009 2,024 115,100
2022/05/17 2,035 2,052 1,988 2,032 125,900
2022/05/16 2,096 2,139 2,057 2,070 164,200
2022/05/13 2,068 2,137 2,063 2,116 279,200
2022/05/12 2,061 2,061 1,987 1,987 185,900
2022/05/11 2,067 2,071 2,015 2,031 265,800
2022/05/10 2,050 2,084 2,040 2,073 135,000
2022/05/09 2,098 2,106 2,048 2,053 110,800
2022/05/06 2,109 2,114 2,092 2,104 150,800
2022/05/02 2,078 2,106 2,073 2,097 171,200
2022/04/28 1,980 2,069 1,975 2,062 189,700
2022/04/27 2,005 2,023 1,981 1,991 279,300
2022/04/26 2,017 2,042 2,002 2,032 133,900
2022/04/25 2,001 2,035 1,998 2,020 113,200
2022/04/22 2,044 2,061 2,038 2,049 110,900
2022/04/21 2,020 2,067 2,014 2,060 229,000
2022/04/20 2,045 2,059 2,021 2,049 149,600
2022/04/19 1,994 2,011 1,974 2,002 157,400
2022/04/18 1,988 2,028 1,941 1,972 118,800
2022/04/15 2,010 2,024 1,951 2,008 210,900
2022/04/14 2,055 2,077 2,046 2,074 109,100
2022/04/13 1,993 2,041 1,993 2,039 107,800
2022/04/12 1,997 2,031 1,991 2,011 150,500
2022/04/11 2,040 2,046 1,998 2,015 133,700
2022/04/08 2,051 2,065 2,015 2,050 109,300
2022/04/07 2,048 2,059 2,022 2,047 83,200
2022/04/06 2,136 2,137 2,066 2,088 86,900
2022/04/05 2,190 2,196 2,145 2,150 110,900
2022/04/04 2,170 2,175 2,136 2,175 78,600
2022/04/01 2,210 2,213 2,171 2,179 86,500
2022/03/31 2,242 2,270 2,218 2,224 150,900
2022/03/30 2,285 2,285 2,206 2,252 130,300
2022/03/29 2,276 2,287 2,245 2,278 129,200
2022/03/28 2,281 2,287 2,251 2,265 73,200
2022/03/25 2,262 2,292 2,216 2,281 105,800
2022/03/24 2,197 2,254 2,183 2,248 135,600
2022/03/23 2,190 2,258 2,177 2,233 239,300
2022/03/22 2,198 2,218 2,169 2,186 239,300
2022/03/18 2,153 2,201 2,146 2,184 272,600
2022/03/17 2,189 2,199 2,129 2,182 266,600
2022/03/16 2,103 2,106 2,057 2,089 222,800
2022/03/15 2,024 2,097 2,024 2,084 141,400
2022/03/14 1,997 2,048 1,991 2,012 212,700
2022/03/11 2,026 2,038 1,953 1,977 259,800
2022/03/10 2,062 2,093 2,043 2,088 115,400
2022/03/09 1,992 1,994 1,926 1,972 158,900
2022/03/08 1,975 2,015 1,945 1,956 404,500
2022/03/07 2,141 2,168 2,017 2,025 281,800
2022/03/04 2,281 2,281 2,195 2,214 191,500
2022/03/03 2,278 2,303 2,239 2,286 148,400
2022/03/02 2,238 2,275 2,223 2,240 258,400
2022/03/01 2,312 2,315 2,233 2,238 202,700
2022/02/28 2,289 2,310 2,256 2,302 216,400
2022/02/25 2,269 2,269 2,214 2,255 301,300
2022/02/24 2,209 2,277 2,188 2,269 330,700
2022/02/22 2,193 2,225 2,171 2,207 246,500
2022/02/21 2,154 2,239 2,152 2,223 242,000
2022/02/18 2,138 2,182 2,125 2,172 212,100
2022/02/17 2,194 2,210 2,163 2,188 243,900
2022/02/16 2,189 2,204 2,168 2,181 244,900
2022/02/15 2,120 2,175 2,110 2,164 262,000
2022/02/14 2,115 2,126 2,041 2,083 187,800
2022/02/10 2,130 2,139 2,104 2,117 212,300
2022/02/09 2,127 2,166 2,118 2,149 205,300
2022/02/08 2,100 2,108 2,064 2,089 195,200
2022/02/07 2,079 2,133 2,073 2,093 228,500
2022/02/04 2,050 2,094 2,037 2,082 209,900
2022/02/03 2,155 2,179 2,071 2,077 376,200
2022/02/02 2,071 2,160 2,068 2,150 347,400
2022/02/01 2,195 2,199 2,080 2,080 207,600
2022/01/31 2,128 2,169 2,105 2,160 186,400
2022/01/28 2,113 2,144 2,084 2,128 219,000
2022/01/27 2,181 2,194 2,089 2,101 336,600
2022/01/26 2,247 2,264 2,154 2,181 388,900
2022/01/25 2,329 2,342 2,255 2,265 146,500
2022/01/24 2,342 2,342 2,313 2,332 155,300
2022/01/21 2,350 2,353 2,314 2,347 155,300
2022/01/20 2,361 2,365 2,319 2,349 193,900
2022/01/19 2,424 2,424 2,334 2,340 173,400
2022/01/18 2,504 2,534 2,434 2,474 157,200
2022/01/17 2,522 2,567 2,520 2,551 97,700
2022/01/14 2,480 2,525 2,461 2,515 139,300
2022/01/13 2,575 2,575 2,497 2,497 111,000
2022/01/12 2,557 2,581 2,539 2,546 111,900
2022/01/11 2,575 2,582 2,507 2,555 180,700
2022/01/07 2,530 2,584 2,524 2,549 177,700
2022/01/06 2,492 2,555 2,488 2,514 187,400
2022/01/05 2,515 2,549 2,491 2,530 153,500
2022/01/04 2,545 2,564 2,478 2,501 157,500

このページの先頭へ