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
2023/12/29 2,460 2,492 2,452 2,479 110,300
2023/12/28 2,423 2,454 2,423 2,454 71,800
2023/12/27 2,421 2,442 2,396 2,431 93,700
2023/12/26 2,408 2,423 2,379 2,397 82,200
2023/12/25 2,472 2,475 2,427 2,431 68,000
2023/12/22 2,430 2,455 2,418 2,429 109,800
2023/12/21 2,465 2,483 2,438 2,440 139,900
2023/12/20 2,507 2,517 2,475 2,480 247,900
2023/12/19 2,490 2,504 2,476 2,498 174,300
2023/12/18 2,453 2,494 2,450 2,490 243,600
2023/12/15 2,448 2,475 2,434 2,471 186,400
2023/12/14 2,438 2,450 2,416 2,420 93,800
2023/12/13 2,445 2,457 2,430 2,440 154,500
2023/12/12 2,424 2,444 2,414 2,421 129,300
2023/12/11 2,396 2,421 2,392 2,411 150,400
2023/12/08 2,434 2,434 2,339 2,358 197,200
2023/12/07 2,360 2,414 2,360 2,384 191,000
2023/12/06 2,341 2,389 2,341 2,384 110,600
2023/12/05 2,335 2,357 2,335 2,343 123,200
2023/12/04 2,346 2,355 2,326 2,331 141,600
2023/12/01 2,360 2,388 2,350 2,350 159,400
2023/11/30 2,309 2,345 2,309 2,320 218,700
2023/11/29 2,387 2,406 2,324 2,329 204,100
2023/11/28 2,354 2,376 2,354 2,372 205,200
2023/11/27 2,334 2,361 2,329 2,341 104,100
2023/11/24 2,317 2,353 2,317 2,334 122,100
2023/11/22 2,258 2,303 2,250 2,293 142,400
2023/11/21 2,272 2,304 2,257 2,290 88,400
2023/11/20 2,332 2,334 2,270 2,271 114,600
2023/11/17 2,312 2,335 2,309 2,326 72,700
2023/11/16 2,340 2,356 2,303 2,342 115,100
2023/11/15 2,465 2,465 2,388 2,393 200,300
2023/11/14 2,404 2,407 2,352 2,378 137,300
2023/11/13 2,440 2,440 2,381 2,381 168,600
2023/11/10 2,375 2,425 2,350 2,421 332,700
2023/11/09 2,331 2,408 2,310 2,351 608,100
2023/11/08 2,302 2,319 2,236 2,300 261,700
2023/11/07 2,350 2,350 2,278 2,283 138,500
2023/11/06 2,274 2,315 2,274 2,300 227,600
2023/11/02 2,280 2,280 2,225 2,245 114,100
2023/11/01 2,267 2,285 2,234 2,257 144,200
2023/10/31 2,220 2,226 2,196 2,223 139,000
2023/10/30 2,191 2,203 2,162 2,185 107,900
2023/10/27 2,150 2,193 2,139 2,193 93,000
2023/10/26 2,138 2,146 2,116 2,135 93,200
2023/10/25 2,165 2,174 2,123 2,128 74,300
2023/10/24 2,135 2,167 2,110 2,157 99,300
2023/10/23 2,140 2,162 2,124 2,124 105,200
2023/10/20 2,198 2,198 2,140 2,140 93,000
2023/10/19 2,171 2,201 2,171 2,186 39,800
2023/10/18 2,196 2,216 2,184 2,216 67,400
2023/10/17 2,162 2,187 2,162 2,186 69,700
2023/10/16 2,176 2,178 2,140 2,152 97,000
2023/10/13 2,191 2,211 2,176 2,195 107,200
2023/10/12 2,201 2,241 2,198 2,234 98,300
2023/10/11 2,268 2,268 2,212 2,214 117,400
2023/10/10 2,279 2,297 2,248 2,254 132,300
2023/10/06 2,252 2,279 2,248 2,272 96,800
2023/10/05 2,261 2,282 2,242 2,260 101,600
2023/10/04 2,224 2,248 2,195 2,231 176,400
2023/10/03 2,300 2,304 2,242 2,249 133,300
2023/10/02 2,340 2,364 2,303 2,303 130,700
2023/09/29 2,362 2,397 2,332 2,343 262,500
2023/09/28 2,339 2,352 2,294 2,318 102,600
2023/09/27 2,334 2,369 2,306 2,361 150,500
2023/09/26 2,315 2,342 2,299 2,326 138,400
2023/09/25 2,300 2,308 2,261 2,298 105,900
2023/09/22 2,238 2,310 2,228 2,287 145,900
2023/09/21 2,283 2,306 2,240 2,240 124,200
2023/09/20 2,363 2,363 2,298 2,302 222,700
2023/09/19 2,327 2,365 2,287 2,362 330,300
2023/09/15 2,293 2,293 2,254 2,277 214,600
2023/09/14 2,294 2,296 2,271 2,293 93,600
2023/09/13 2,296 2,304 2,263 2,282 103,500
2023/09/12 2,289 2,297 2,257 2,276 195,600
2023/09/11 2,312 2,325 2,277 2,300 67,800
2023/09/08 2,350 2,370 2,303 2,312 140,200
2023/09/07 2,409 2,413 2,381 2,381 103,600
2023/09/06 2,423 2,453 2,419 2,426 63,800
2023/09/05 2,439 2,450 2,417 2,448 74,800
2023/09/04 2,417 2,439 2,405 2,439 86,100
2023/09/01 2,421 2,436 2,397 2,404 91,900
2023/08/31 2,384 2,417 2,383 2,405 128,800
2023/08/30 2,365 2,377 2,356 2,369 83,300
2023/08/29 2,388 2,398 2,375 2,387 46,200
2023/08/28 2,354 2,398 2,354 2,388 92,700
2023/08/25 2,310 2,354 2,304 2,339 111,800
2023/08/24 2,315 2,325 2,301 2,308 55,700
2023/08/23 2,309 2,323 2,293 2,316 63,500
2023/08/22 2,315 2,356 2,297 2,330 111,800
2023/08/21 2,317 2,325 2,304 2,310 69,500
2023/08/18 2,303 2,312 2,287 2,305 73,900
2023/08/17 2,292 2,323 2,283 2,310 108,100
2023/08/16 2,337 2,339 2,290 2,294 113,800
2023/08/15 2,347 2,375 2,337 2,355 153,500
2023/08/14 2,363 2,392 2,347 2,349 110,900
2023/08/10 2,324 2,357 2,316 2,348 112,800
2023/08/09 2,342 2,343 2,296 2,311 94,500
2023/08/08 2,314 2,346 2,313 2,341 74,900
2023/08/07 2,273 2,353 2,264 2,325 141,800
2023/08/04 2,298 2,324 2,254 2,304 229,400
2023/08/03 2,400 2,401 2,339 2,361 237,200
2023/08/02 2,396 2,466 2,391 2,448 143,000
2023/08/01 2,458 2,458 2,401 2,437 106,800
2023/07/31 2,440 2,481 2,434 2,453 215,700
2023/07/28 2,366 2,375 2,332 2,369 125,100
2023/07/27 2,396 2,405 2,363 2,388 93,400
2023/07/26 2,433 2,433 2,388 2,393 97,200
2023/07/25 2,413 2,456 2,406 2,430 93,800
2023/07/24 2,405 2,416 2,391 2,410 62,700
2023/07/21 2,401 2,409 2,381 2,395 52,300
2023/07/20 2,428 2,438 2,399 2,399 53,400
2023/07/19 2,427 2,430 2,399 2,419 71,600
2023/07/18 2,396 2,408 2,381 2,406 79,900
2023/07/14 2,409 2,418 2,376 2,402 79,600
2023/07/13 2,379 2,400 2,363 2,391 73,000
2023/07/12 2,443 2,443 2,366 2,366 188,000
2023/07/11 2,432 2,438 2,404 2,409 138,900
2023/07/10 2,428 2,439 2,415 2,418 85,300
2023/07/07 2,448 2,459 2,425 2,433 76,100
2023/07/06 2,435 2,466 2,427 2,454 72,300
2023/07/05 2,450 2,456 2,425 2,449 77,700
2023/07/04 2,425 2,462 2,411 2,453 115,800
2023/07/03 2,470 2,482 2,455 2,458 105,600
2023/06/30 2,465 2,465 2,422 2,460 128,400
2023/06/29 2,475 2,502 2,448 2,454 111,200
2023/06/28 2,450 2,477 2,436 2,470 157,400
2023/06/27 2,450 2,450 2,403 2,427 54,500
2023/06/26 2,435 2,464 2,423 2,443 78,600
2023/06/23 2,462 2,465 2,401 2,437 185,500
2023/06/22 2,399 2,442 2,393 2,431 181,100
2023/06/21 2,365 2,398 2,358 2,393 93,100
2023/06/20 2,378 2,387 2,354 2,367 64,300
2023/06/19 2,398 2,411 2,367 2,395 114,500
2023/06/16 2,406 2,406 2,361 2,381 191,700
2023/06/15 2,335 2,412 2,330 2,386 232,900
2023/06/14 2,345 2,349 2,320 2,332 109,500
2023/06/13 2,319 2,339 2,312 2,333 83,600
2023/06/12 2,310 2,312 2,289 2,306 132,200
2023/06/09 2,294 2,305 2,276 2,292 122,900
2023/06/08 2,265 2,287 2,245 2,255 78,100
2023/06/07 2,283 2,303 2,253 2,257 110,500
2023/06/06 2,263 2,280 2,234 2,259 222,100
2023/06/05 2,313 2,319 2,263 2,300 195,300
2023/06/02 2,217 2,273 2,217 2,259 159,800
2023/06/01 2,203 2,250 2,196 2,209 143,700
2023/05/31 2,249 2,257 2,207 2,209 157,400
2023/05/30 2,295 2,310 2,262 2,280 147,200
2023/05/29 2,253 2,286 2,240 2,269 194,000
2023/05/26 2,232 2,247 2,205 2,207 122,700
2023/05/25 2,183 2,242 2,174 2,232 193,300
2023/05/24 2,119 2,217 2,113 2,183 501,600
2023/05/23 2,158 2,167 2,115 2,119 174,900
2023/05/22 2,180 2,180 2,127 2,155 160,900
2023/05/19 2,176 2,205 2,175 2,189 152,100
2023/05/18 2,145 2,182 2,140 2,171 221,100
2023/05/17 2,143 2,144 2,115 2,125 249,900
2023/05/16 2,172 2,182 2,130 2,165 609,900
2023/05/15 2,292 2,295 2,274 2,286 186,900
2023/05/12 2,250 2,291 2,250 2,286 170,500
2023/05/11 2,280 2,285 2,250 2,253 178,700
2023/05/10 2,300 2,303 2,273 2,295 102,700
2023/05/09 2,288 2,309 2,282 2,300 122,700
2023/05/08 2,275 2,312 2,274 2,288 136,600
2023/05/02 2,295 2,303 2,252 2,265 94,700
2023/05/01 2,270 2,281 2,253 2,280 111,100
2023/04/28 2,255 2,269 2,235 2,250 146,100
2023/04/27 2,204 2,229 2,198 2,228 106,000
2023/04/26 2,205 2,223 2,193 2,210 145,500
2023/04/25 2,246 2,254 2,221 2,230 82,500
2023/04/24 2,233 2,240 2,226 2,229 60,000
2023/04/21 2,250 2,251 2,220 2,225 64,700
2023/04/20 2,207 2,258 2,205 2,251 130,900
2023/04/19 2,238 2,238 2,207 2,225 106,600
2023/04/18 2,261 2,270 2,230 2,236 72,300
2023/04/17 2,270 2,275 2,247 2,255 61,000
2023/04/14 2,269 2,279 2,240 2,260 109,600
2023/04/13 2,238 2,251 2,221 2,249 79,700
2023/04/12 2,230 2,253 2,225 2,242 66,600
2023/04/11 2,239 2,239 2,205 2,220 79,100
2023/04/10 2,240 2,240 2,201 2,213 68,300
2023/04/07 2,201 2,227 2,201 2,213 67,200
2023/04/06 2,210 2,212 2,186 2,194 89,400
2023/04/05 2,268 2,269 2,220 2,239 126,200
2023/04/04 2,331 2,331 2,295 2,302 112,900
2023/04/03 2,356 2,362 2,323 2,336 122,600
2023/03/31 2,317 2,347 2,309 2,332 97,400
2023/03/30 2,309 2,309 2,283 2,299 75,600
2023/03/29 2,300 2,317 2,275 2,317 131,600
2023/03/28 2,316 2,316 2,256 2,270 73,900
2023/03/27 2,280 2,296 2,274 2,287 108,200
2023/03/24 2,220 2,256 2,206 2,250 93,400
2023/03/23 2,218 2,248 2,199 2,244 87,800
2023/03/22 2,290 2,290 2,226 2,248 210,400
2023/03/20 2,232 2,255 2,225 2,231 74,700
2023/03/17 2,288 2,290 2,240 2,254 104,700
2023/03/16 2,265 2,265 2,241 2,256 120,500
2023/03/15 2,306 2,351 2,300 2,334 113,400
2023/03/14 2,297 2,300 2,246 2,289 201,400
2023/03/13 2,400 2,400 2,330 2,347 135,400
2023/03/10 2,439 2,455 2,421 2,427 169,100
2023/03/09 2,458 2,494 2,442 2,489 127,400
2023/03/08 2,445 2,477 2,441 2,455 101,100
2023/03/07 2,409 2,456 2,403 2,440 123,600
2023/03/06 2,420 2,424 2,379 2,398 181,500
2023/03/03 2,416 2,450 2,405 2,434 267,700
2023/03/02 2,389 2,412 2,371 2,374 117,600
2023/03/01 2,380 2,407 2,363 2,396 166,700
2023/02/28 2,429 2,430 2,391 2,393 144,500
2023/02/27 2,443 2,451 2,412 2,433 131,400
2023/02/24 2,455 2,467 2,439 2,467 129,700
2023/02/22 2,483 2,483 2,435 2,454 85,400
2023/02/21 2,509 2,525 2,501 2,505 49,300
2023/02/20 2,527 2,538 2,507 2,519 63,100
2023/02/17 2,497 2,516 2,486 2,508 52,100
2023/02/16 2,510 2,522 2,492 2,513 96,700
2023/02/15 2,500 2,518 2,469 2,480 93,700
2023/02/14 2,489 2,506 2,454 2,484 96,700
2023/02/13 2,485 2,507 2,434 2,466 128,800
2023/02/10 2,522 2,570 2,478 2,484 180,100
2023/02/09 2,510 2,563 2,420 2,548 521,800
2023/02/08 2,457 2,495 2,440 2,491 306,000
2023/02/07 2,466 2,474 2,428 2,429 174,500
2023/02/06 2,445 2,480 2,412 2,446 446,000
2023/02/03 2,300 2,316 2,282 2,307 63,400
2023/02/02 2,344 2,350 2,310 2,316 75,700
2023/02/01 2,393 2,407 2,337 2,338 52,500
2023/01/31 2,357 2,389 2,357 2,380 123,900
2023/01/30 2,325 2,350 2,317 2,338 71,600
2023/01/27 2,345 2,353 2,315 2,325 64,000
2023/01/26 2,302 2,325 2,299 2,319 130,300
2023/01/25 2,297 2,315 2,288 2,308 146,800
2023/01/24 2,335 2,339 2,324 2,333 71,300
2023/01/23 2,329 2,335 2,314 2,327 87,000
2023/01/20 2,311 2,325 2,302 2,314 32,800
2023/01/19 2,318 2,324 2,298 2,311 63,300
2023/01/18 2,344 2,345 2,306 2,332 105,800
2023/01/17 2,251 2,338 2,251 2,335 96,400
2023/01/16 2,263 2,279 2,240 2,247 101,300
2023/01/13 2,280 2,301 2,270 2,278 86,600
2023/01/12 2,357 2,371 2,290 2,297 92,000
2023/01/11 2,358 2,375 2,339 2,357 101,500
2023/01/10 2,357 2,366 2,333 2,340 114,200
2023/01/06 2,313 2,352 2,313 2,342 107,300
2023/01/05 2,330 2,338 2,297 2,317 166,200
2023/01/04 2,420 2,420 2,350 2,363 120,100

このページの先頭へ