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
2025/06/13 2,362 2,373 2,282 2,288 237,400
2025/06/12 2,443 2,456 2,396 2,396 124,400
2025/06/11 2,445 2,464 2,440 2,463 157,200
2025/06/10 2,450 2,472 2,450 2,453 124,400
2025/06/09 2,444 2,447 2,426 2,441 119,700
2025/06/06 2,464 2,474 2,440 2,446 104,100
2025/06/05 2,460 2,462 2,439 2,440 131,000
2025/06/04 2,497 2,524 2,484 2,494 139,700
2025/06/03 2,455 2,495 2,451 2,485 177,700
2025/06/02 2,471 2,474 2,435 2,461 170,400
2025/05/30 2,414 2,491 2,404 2,471 310,800
2025/05/29 2,378 2,386 2,369 2,379 83,300
2025/05/28 2,359 2,370 2,349 2,359 108,800
2025/05/27 2,333 2,358 2,333 2,344 91,900
2025/05/26 2,333 2,347 2,320 2,333 85,100
2025/05/23 2,333 2,338 2,311 2,331 158,600
2025/05/22 2,319 2,325 2,296 2,313 139,300
2025/05/21 2,327 2,346 2,301 2,333 172,600
2025/05/20 2,345 2,347 2,318 2,339 112,300
2025/05/19 2,368 2,391 2,326 2,345 124,400
2025/05/16 2,317 2,377 2,305 2,351 238,500
2025/05/15 2,345 2,353 2,301 2,317 155,900
2025/05/14 2,323 2,345 2,316 2,339 147,400
2025/05/13 2,310 2,316 2,295 2,310 70,600
2025/05/12 2,278 2,295 2,270 2,291 101,500
2025/05/09 2,245 2,259 2,223 2,250 81,500
2025/05/08 2,211 2,230 2,190 2,216 99,300
2025/05/07 2,213 2,231 2,193 2,210 76,000
2025/05/02 2,214 2,224 2,193 2,208 81,100
2025/05/01 2,223 2,232 2,201 2,214 66,600
2025/04/30 2,240 2,240 2,192 2,222 128,000
2025/04/28 2,240 2,275 2,219 2,225 102,900
2025/04/25 2,287 2,312 2,276 2,276 95,300
2025/04/24 2,280 2,315 2,259 2,259 92,500
2025/04/23 2,250 2,271 2,249 2,256 114,900
2025/04/22 2,152 2,210 2,140 2,200 112,400
2025/04/21 2,194 2,195 2,157 2,174 77,600
2025/04/18 2,192 2,208 2,186 2,207 63,300
2025/04/17 2,188 2,220 2,162 2,182 104,000
2025/04/16 2,189 2,217 2,179 2,211 99,800
2025/04/15 2,182 2,215 2,181 2,189 68,700
2025/04/14 2,200 2,219 2,167 2,167 87,500
2025/04/11 2,129 2,166 2,095 2,166 103,200
2025/04/10 2,257 2,258 2,199 2,221 100,800
2025/04/09 2,101 2,130 2,074 2,107 151,400
2025/04/08 2,142 2,192 2,133 2,151 138,300
2025/04/07 2,025 2,105 2,001 2,059 214,800
2025/04/04 2,260 2,279 2,172 2,208 257,200
2025/04/03 2,283 2,359 2,281 2,347 132,200
2025/04/02 2,417 2,429 2,399 2,400 112,000
2025/04/01 2,455 2,459 2,413 2,413 139,200
2025/03/31 2,502 2,504 2,450 2,450 109,900
2025/03/28 2,545 2,553 2,523 2,549 124,900
2025/03/27 2,573 2,584 2,556 2,584 137,600
2025/03/26 2,604 2,615 2,592 2,600 102,000
2025/03/25 2,594 2,610 2,586 2,597 72,700
2025/03/24 2,623 2,623 2,577 2,603 118,700
2025/03/21 2,616 2,656 2,616 2,623 108,000
2025/03/19 2,581 2,634 2,581 2,600 120,000
2025/03/18 2,621 2,641 2,606 2,606 119,200
2025/03/17 2,540 2,587 2,540 2,576 235,600
2025/03/14 2,514 2,561 2,514 2,534 231,700
2025/03/13 2,543 2,565 2,536 2,541 97,700
2025/03/12 2,539 2,562 2,535 2,558 103,400
2025/03/11 2,570 2,582 2,534 2,553 106,700
2025/03/10 2,626 2,632 2,598 2,604 50,700
2025/03/07 2,600 2,622 2,575 2,612 80,100
2025/03/06 2,668 2,668 2,621 2,632 84,600
2025/03/05 2,646 2,656 2,603 2,628 133,200
2025/03/04 2,680 2,698 2,632 2,636 71,400
2025/03/03 2,669 2,716 2,669 2,697 69,500
2025/02/28 2,649 2,670 2,638 2,660 115,600
2025/02/27 2,636 2,668 2,631 2,662 63,200
2025/02/26 2,685 2,697 2,641 2,645 105,400
2025/02/25 2,680 2,712 2,674 2,685 135,500
2025/02/21 2,621 2,667 2,613 2,667 127,700
2025/02/20 2,674 2,679 2,642 2,642 62,300
2025/02/19 2,690 2,696 2,663 2,670 106,100
2025/02/18 2,699 2,733 2,694 2,708 142,800
2025/02/17 2,767 2,767 2,698 2,709 72,200
2025/02/14 2,800 2,813 2,736 2,738 138,300
2025/02/13 2,747 2,785 2,728 2,766 120,500
2025/02/12 2,771 2,785 2,712 2,712 132,600
2025/02/10 2,749 2,758 2,713 2,727 110,400
2025/02/07 2,722 2,773 2,679 2,751 340,900
2025/02/06 2,629 2,693 2,577 2,678 274,800
2025/02/05 2,539 2,625 2,523 2,615 492,100
2025/02/04 2,532 2,592 2,508 2,529 274,300
2025/02/03 2,681 2,681 2,554 2,554 227,900
2025/01/31 2,697 2,697 2,658 2,684 152,500
2025/01/30 2,710 2,714 2,689 2,697 75,800
2025/01/29 2,724 2,730 2,713 2,718 86,000
2025/01/28 2,695 2,731 2,695 2,713 163,300
2025/01/27 2,696 2,722 2,675 2,708 184,700
2025/01/24 2,721 2,732 2,706 2,710 147,200
2025/01/23 2,696 2,715 2,683 2,711 121,100
2025/01/22 2,721 2,742 2,696 2,718 160,900
2025/01/21 2,729 2,737 2,719 2,737 67,800
2025/01/20 2,680 2,711 2,676 2,704 101,600
2025/01/17 2,680 2,699 2,667 2,690 110,300
2025/01/16 2,733 2,745 2,711 2,718 100,300
2025/01/15 2,716 2,749 2,711 2,739 113,000
2025/01/14 2,725 2,747 2,712 2,726 112,000
2025/01/10 2,730 2,733 2,713 2,729 72,000
2025/01/09 2,761 2,765 2,735 2,743 109,400
2025/01/08 2,780 2,783 2,753 2,767 114,200
2025/01/07 2,817 2,820 2,763 2,796 138,800
2025/01/06 2,801 2,802 2,764 2,776 123,100

このページの先頭へ