セレコーポレーション(5078)の株価時系列情報
セレコーポレーション(5078)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 |
|---|---|---|---|---|---|
| 2025/10/27 | 6,250 | 6,250 | 6,100 | 6,120 | 900 |
| 2025/10/21 | 6,110 | 6,300 | 6,110 | 6,300 | 200 |
| 2025/10/20 | 6,090 | 6,170 | 6,080 | 6,150 | 500 |
| 2025/10/16 | 6,040 | 6,140 | 6,040 | 6,070 | 600 |
| 2025/10/15 | 6,010 | 6,150 | 6,000 | 6,140 | 1,400 |
| 2025/10/14 | 6,350 | 6,480 | 5,990 | 6,050 | 4,000 |
| 2025/10/10 | 6,250 | 6,330 | 6,250 | 6,330 | 300 |
| 2025/10/09 | 6,350 | 6,350 | 6,350 | 6,350 | 100 |
| 2025/10/08 | 6,300 | 6,300 | 6,300 | 6,300 | 100 |
| 2025/10/07 | 6,400 | 6,450 | 6,400 | 6,450 | 600 |
| 2025/10/06 | 6,180 | 6,390 | 6,040 | 6,390 | 1,700 |
| 2025/10/03 | 6,060 | 6,110 | 6,040 | 6,070 | 900 |
| 2025/10/01 | 6,050 | 6,070 | 5,970 | 6,060 | 600 |
| 2025/09/30 | 6,060 | 6,090 | 5,980 | 6,090 | 700 |
| 2025/09/26 | 6,100 | 6,100 | 6,100 | 6,100 | 400 |
| 2025/09/25 | 6,160 | 6,160 | 6,160 | 6,160 | 200 |
| 2025/09/24 | 6,020 | 6,160 | 5,960 | 6,160 | 1,300 |
| 2025/09/22 | 5,880 | 6,020 | 5,880 | 6,020 | 2,000 |
| 2025/09/19 | 5,730 | 5,780 | 5,730 | 5,780 | 200 |
| 2025/09/17 | 5,730 | 5,730 | 5,730 | 5,730 | 300 |
| 2025/09/16 | 5,730 | 5,730 | 5,730 | 5,730 | 100 |
| 2025/09/11 | 5,950 | 5,950 | 5,730 | 5,730 | 400 |
| 2025/09/10 | 5,600 | 5,700 | 5,600 | 5,700 | 1,700 |
| 2025/09/09 | 5,500 | 5,600 | 5,500 | 5,600 | 2,200 |
| 2025/09/08 | 5,460 | 5,490 | 5,460 | 5,490 | 400 |
| 2025/09/05 | 5,330 | 5,450 | 5,310 | 5,400 | 700 |
| 2025/09/04 | 5,450 | 5,450 | 5,250 | 5,250 | 500 |
| 2025/09/03 | 5,540 | 5,540 | 5,520 | 5,520 | 200 |
| 2025/09/01 | 5,460 | 5,470 | 5,370 | 5,470 | 800 |
| 2025/08/29 | 5,530 | 5,530 | 5,460 | 5,460 | 1,900 |
| 2025/08/28 | 5,530 | 5,530 | 5,520 | 5,530 | 400 |
| 2025/08/26 | 5,520 | 5,590 | 5,520 | 5,590 | 800 |
| 2025/08/25 | 5,580 | 5,580 | 5,500 | 5,530 | 500 |
| 2025/08/22 | 5,570 | 5,570 | 5,570 | 5,570 | 100 |
| 2025/08/21 | 5,560 | 5,570 | 5,550 | 5,570 | 400 |
| 2025/08/20 | 5,570 | 5,570 | 5,570 | 5,570 | 100 |
| 2025/08/19 | 5,550 | 5,570 | 5,550 | 5,570 | 400 |
| 2025/08/18 | 5,580 | 5,580 | 5,520 | 5,550 | 500 |
| 2025/08/15 | 5,540 | 5,590 | 5,530 | 5,530 | 800 |
| 2025/08/14 | 5,580 | 5,600 | 5,580 | 5,600 | 200 |
| 2025/08/13 | 5,560 | 5,580 | 5,560 | 5,580 | 500 |
| 2025/08/12 | 5,580 | 5,580 | 5,560 | 5,580 | 800 |
| 2025/08/08 | 5,530 | 5,530 | 5,530 | 5,530 | 100 |
| 2025/08/07 | 5,630 | 5,630 | 5,630 | 5,630 | 100 |
| 2025/08/06 | 5,680 | 5,680 | 5,680 | 5,680 | 200 |
| 2025/08/05 | 5,720 | 5,720 | 5,710 | 5,710 | 800 |
| 2025/08/04 | 5,720 | 5,720 | 5,720 | 5,720 | 400 |
| 2025/08/01 | 5,700 | 5,720 | 5,700 | 5,720 | 1,200 |
| 2025/07/31 | 5,700 | 5,720 | 5,700 | 5,720 | 1,000 |
| 2025/07/30 | 5,710 | 5,710 | 5,710 | 5,710 | 100 |
| 2025/07/29 | 5,600 | 5,700 | 5,420 | 5,700 | 1,000 |
| 2025/07/28 | 5,680 | 5,720 | 5,660 | 5,700 | 2,200 |
| 2025/07/25 | 5,510 | 5,690 | 5,400 | 5,690 | 2,600 |
| 2025/07/24 | 5,720 | 5,720 | 5,500 | 5,510 | 5,900 |
| 2025/07/23 | 5,710 | 5,840 | 5,640 | 5,720 | 7,200 |
| 2025/07/22 | 6,450 | 6,450 | 5,610 | 5,610 | 22,800 |
| 2025/07/18 | 5,950 | 6,950 | 5,880 | 6,510 | 85,200 |
| 2025/07/17 | 5,050 | 6,000 | 4,995 | 5,980 | 29,400 |
| 2025/07/16 | 5,060 | 5,090 | 5,000 | 5,000 | 5,400 |
| 2025/07/15 | 4,930 | 5,040 | 4,930 | 4,985 | 1,300 |
| 2025/07/10 | 4,930 | 4,930 | 4,930 | 4,930 | 100 |
| 2025/07/09 | 4,935 | 4,935 | 4,930 | 4,930 | 400 |
| 2025/07/08 | 4,990 | 5,000 | 4,990 | 5,000 | 700 |
| 2025/07/07 | 4,985 | 4,985 | 4,940 | 4,940 | 700 |
| 2025/07/04 | 4,925 | 4,970 | 4,900 | 4,970 | 500 |
| 2025/07/02 | 4,970 | 4,995 | 4,955 | 4,995 | 400 |
| 2025/07/01 | 4,900 | 4,970 | 4,900 | 4,955 | 700 |
| 2025/06/30 | 4,880 | 4,895 | 4,880 | 4,895 | 400 |
| 2025/06/26 | 4,900 | 4,900 | 4,850 | 4,895 | 700 |
| 2025/06/25 | 4,900 | 4,900 | 4,900 | 4,900 | 200 |
| 2025/06/24 | 4,925 | 4,925 | 4,850 | 4,920 | 900 |
| 2025/06/23 | 4,925 | 4,925 | 4,925 | 4,925 | 100 |
| 2025/06/19 | 4,860 | 4,860 | 4,855 | 4,855 | 200 |
| 2025/06/18 | 4,860 | 4,930 | 4,860 | 4,930 | 400 |
| 2025/06/17 | 4,900 | 4,970 | 4,900 | 4,900 | 500 |
| 2025/06/16 | 4,940 | 4,965 | 4,940 | 4,965 | 200 |
| 2025/06/12 | 4,870 | 4,870 | 4,870 | 4,870 | 100 |
| 2025/06/10 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2025/06/09 | 4,975 | 4,990 | 4,920 | 4,990 | 700 |
| 2025/06/06 | 4,920 | 4,920 | 4,920 | 4,920 | 200 |
| 2025/06/05 | 4,925 | 4,925 | 4,925 | 4,925 | 200 |
| 2025/06/04 | 4,925 | 4,925 | 4,925 | 4,925 | 300 |
| 2025/06/03 | 4,855 | 4,855 | 4,855 | 4,855 | 200 |
| 2025/06/02 | 4,820 | 4,890 | 4,815 | 4,890 | 400 |
| 2025/05/30 | 4,880 | 4,880 | 4,830 | 4,830 | 200 |
| 2025/05/29 | 4,880 | 4,880 | 4,880 | 4,880 | 100 |
| 2025/05/28 | 5,050 | 5,050 | 4,965 | 5,050 | 600 |
| 2025/05/27 | 5,050 | 5,050 | 5,050 | 5,050 | 100 |
| 2025/05/26 | 5,020 | 5,020 | 4,930 | 5,000 | 3,600 |
| 2025/05/23 | 4,875 | 4,880 | 4,875 | 4,880 | 800 |
| 2025/05/22 | 4,990 | 4,990 | 4,920 | 4,990 | 500 |
| 2025/05/21 | 4,860 | 4,930 | 4,860 | 4,930 | 300 |
| 2025/05/20 | 4,860 | 4,930 | 4,860 | 4,860 | 400 |
| 2025/05/19 | 4,900 | 4,980 | 4,860 | 4,860 | 1,200 |
| 2025/05/16 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2025/05/15 | 4,900 | 4,900 | 4,880 | 4,900 | 1,000 |
| 2025/05/14 | 4,880 | 4,880 | 4,870 | 4,880 | 300 |
| 2025/05/13 | 4,700 | 4,840 | 4,695 | 4,840 | 1,500 |
| 2025/05/12 | 4,710 | 4,710 | 4,690 | 4,700 | 700 |
| 2025/05/09 | 4,850 | 4,850 | 4,780 | 4,780 | 200 |
| 2025/05/08 | 4,795 | 4,795 | 4,795 | 4,795 | 100 |
| 2025/05/07 | 4,875 | 4,900 | 4,795 | 4,865 | 1,800 |
| 2025/05/02 | 4,850 | 4,850 | 4,850 | 4,850 | 200 |
| 2025/04/30 | 4,900 | 4,900 | 4,850 | 4,850 | 600 |
| 2025/04/28 | 4,715 | 4,890 | 4,675 | 4,860 | 4,700 |
| 2025/04/25 | 4,625 | 4,675 | 4,605 | 4,675 | 400 |
| 2025/04/24 | 4,625 | 4,625 | 4,625 | 4,625 | 100 |
| 2025/04/23 | 4,695 | 4,695 | 4,625 | 4,695 | 1,200 |
| 2025/04/22 | 4,695 | 4,695 | 4,695 | 4,695 | 100 |
| 2025/04/21 | 4,825 | 4,825 | 4,755 | 4,765 | 800 |
| 2025/04/18 | 4,680 | 4,755 | 4,615 | 4,685 | 1,100 |
| 2025/04/17 | 4,850 | 4,950 | 4,745 | 4,745 | 2,200 |
| 2025/04/16 | 4,800 | 4,835 | 4,790 | 4,835 | 900 |
| 2025/04/15 | 4,760 | 4,850 | 4,750 | 4,775 | 2,600 |
| 2025/04/14 | 4,590 | 4,800 | 4,575 | 4,745 | 3,700 |
| 2025/04/11 | 4,575 | 4,575 | 4,575 | 4,575 | 100 |
| 2025/04/10 | 4,390 | 4,580 | 4,390 | 4,575 | 800 |
| 2025/04/09 | 4,385 | 4,510 | 4,315 | 4,320 | 2,000 |
| 2025/04/08 | 4,025 | 4,315 | 4,025 | 4,315 | 400 |
| 2025/04/07 | 3,800 | 4,200 | 3,730 | 4,025 | 3,700 |
| 2025/04/04 | 4,375 | 4,380 | 4,200 | 4,210 | 3,800 |
| 2025/04/03 | 4,360 | 4,435 | 4,360 | 4,435 | 400 |
| 2025/04/02 | 4,540 | 4,565 | 4,505 | 4,505 | 800 |
| 2025/04/01 | 4,465 | 4,545 | 4,465 | 4,545 | 400 |
| 2025/03/31 | 4,570 | 4,570 | 4,485 | 4,535 | 1,000 |
| 2025/03/28 | 4,550 | 4,550 | 4,550 | 4,550 | 200 |
| 2025/03/27 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
| 2025/03/26 | 4,565 | 4,565 | 4,565 | 4,565 | 100 |
| 2025/03/25 | 4,615 | 4,635 | 4,565 | 4,565 | 400 |
| 2025/03/24 | 4,545 | 4,585 | 4,535 | 4,585 | 1,600 |
| 2025/03/21 | 4,570 | 4,580 | 4,535 | 4,535 | 500 |
| 2025/03/19 | 4,640 | 4,640 | 4,540 | 4,570 | 500 |
| 2025/03/18 | 4,580 | 4,580 | 4,580 | 4,580 | 200 |
| 2025/03/17 | 4,650 | 4,665 | 4,505 | 4,580 | 4,100 |
| 2025/03/14 | 4,430 | 4,610 | 4,430 | 4,580 | 6,000 |
| 2025/03/13 | 4,390 | 4,430 | 4,360 | 4,430 | 800 |
| 2025/03/12 | 4,320 | 4,395 | 4,320 | 4,390 | 800 |
| 2025/03/11 | 4,270 | 4,410 | 4,270 | 4,315 | 1,300 |
| 2025/03/10 | 4,315 | 4,460 | 4,310 | 4,340 | 1,200 |
| 2025/03/07 | 4,290 | 4,350 | 4,270 | 4,340 | 1,700 |
| 2025/03/06 | 4,305 | 4,335 | 4,295 | 4,295 | 1,200 |
| 2025/03/05 | 4,325 | 4,400 | 4,320 | 4,335 | 1,200 |
| 2025/03/04 | 4,310 | 4,390 | 4,275 | 4,385 | 6,300 |
| 2025/03/03 | 4,340 | 4,480 | 4,340 | 4,450 | 3,400 |
| 2025/02/28 | 4,405 | 4,405 | 4,250 | 4,340 | 1,700 |
| 2025/02/27 | 4,620 | 4,625 | 4,365 | 4,405 | 4,600 |
| 2025/02/26 | 4,625 | 4,625 | 4,605 | 4,625 | 700 |
| 2025/02/25 | 4,575 | 4,585 | 4,450 | 4,580 | 1,400 |
| 2025/02/21 | 4,495 | 4,515 | 4,495 | 4,515 | 400 |
| 2025/02/20 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2025/02/19 | 4,500 | 4,500 | 4,500 | 4,500 | 500 |
| 2025/02/17 | 4,495 | 4,545 | 4,415 | 4,500 | 3,200 |
| 2025/02/14 | 4,600 | 4,610 | 4,460 | 4,520 | 5,700 |
| 2025/02/13 | 4,650 | 4,700 | 4,650 | 4,700 | 600 |
| 2025/02/12 | 4,790 | 4,790 | 4,720 | 4,720 | 700 |
| 2025/02/10 | 5,000 | 5,000 | 4,660 | 4,720 | 1,700 |
| 2025/02/07 | 5,080 | 5,080 | 4,910 | 5,010 | 1,000 |
| 2025/02/06 | 4,780 | 5,250 | 4,730 | 5,000 | 4,600 |
| 2025/02/05 | 4,560 | 4,800 | 4,560 | 4,800 | 1,400 |
| 2025/02/04 | 4,555 | 4,555 | 4,555 | 4,555 | 100 |
| 2025/01/31 | 4,550 | 4,570 | 4,500 | 4,545 | 900 |
| 2025/01/30 | 4,430 | 4,525 | 4,430 | 4,525 | 3,300 |
| 2025/01/27 | 4,460 | 4,460 | 4,350 | 4,350 | 500 |
| 2025/01/24 | 4,315 | 4,395 | 4,300 | 4,395 | 800 |
| 2025/01/23 | 4,250 | 4,250 | 4,225 | 4,225 | 200 |
| 2025/01/22 | 4,220 | 4,220 | 4,220 | 4,220 | 100 |
| 2025/01/21 | 4,275 | 4,275 | 4,275 | 4,275 | 400 |
| 2025/01/20 | 4,300 | 4,320 | 4,300 | 4,320 | 400 |
| 2025/01/17 | 4,350 | 4,350 | 4,300 | 4,300 | 200 |
| 2025/01/16 | 4,390 | 4,390 | 4,390 | 4,390 | 200 |
| 2025/01/15 | 4,320 | 4,390 | 4,320 | 4,390 | 200 |
| 2025/01/14 | 4,355 | 4,465 | 4,355 | 4,390 | 1,400 |
| 2025/01/10 | 4,425 | 4,425 | 4,425 | 4,425 | 100 |
| 2025/01/09 | 4,380 | 4,475 | 4,380 | 4,475 | 4,000 |
| 2025/01/07 | 4,235 | 4,315 | 4,235 | 4,310 | 1,200 |
| 2025/01/06 | 4,165 | 4,235 | 4,165 | 4,235 | 500 |
| 2024/12/30 | 4,115 | 4,235 | 4,115 | 4,235 | 1,600 |
| 2024/12/27 | 4,100 | 4,120 | 4,100 | 4,120 | 700 |
| 2024/12/26 | 4,110 | 4,110 | 4,040 | 4,100 | 4,500 |
| 2024/12/25 | 4,060 | 4,120 | 4,040 | 4,040 | 1,000 |
| 2024/12/24 | 4,060 | 4,060 | 4,060 | 4,060 | 100 |
| 2024/12/23 | 4,060 | 4,060 | 4,045 | 4,060 | 700 |
| 2024/12/20 | 4,075 | 4,075 | 4,075 | 4,075 | 100 |
| 2024/12/18 | 4,075 | 4,075 | 4,075 | 4,075 | 200 |
| 2024/12/17 | 4,185 | 4,185 | 4,075 | 4,145 | 1,700 |
| 2024/12/16 | 4,190 | 4,210 | 4,150 | 4,210 | 1,800 |
| 2024/12/13 | 4,200 | 4,245 | 4,180 | 4,210 | 1,000 |
| 2024/12/12 | 4,200 | 4,250 | 4,110 | 4,175 | 2,700 |
| 2024/12/10 | 4,250 | 4,250 | 4,250 | 4,250 | 200 |
| 2024/12/09 | 4,330 | 4,330 | 4,250 | 4,250 | 800 |
| 2024/12/06 | 4,415 | 4,415 | 4,335 | 4,400 | 600 |
| 2024/12/05 | 4,385 | 4,420 | 4,350 | 4,410 | 1,800 |
| 2024/12/04 | 4,085 | 4,370 | 4,085 | 4,370 | 4,500 |
| 2024/12/03 | 4,300 | 4,300 | 4,140 | 4,155 | 1,700 |
| 2024/12/02 | 4,000 | 4,300 | 4,000 | 4,300 | 3,700 |
| 2024/11/29 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2024/11/28 | 3,890 | 3,980 | 3,890 | 3,970 | 1,700 |
| 2024/11/27 | 4,040 | 4,040 | 3,960 | 3,960 | 1,000 |
| 2024/11/25 | 4,000 | 4,040 | 4,000 | 4,020 | 500 |
| 2024/11/22 | 3,930 | 3,930 | 3,900 | 3,930 | 3,800 |