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 |
|---|---|---|---|---|---|
| 2024/05/02 | 4,095 | 4,130 | 4,095 | 4,130 | 400 |
| 2024/05/01 | 4,100 | 4,100 | 4,055 | 4,090 | 1,000 |
| 2024/04/30 | 4,005 | 4,075 | 4,005 | 4,050 | 1,000 |
| 2024/04/26 | 3,965 | 4,005 | 3,965 | 4,005 | 700 |
| 2024/04/25 | 4,025 | 4,070 | 4,005 | 4,025 | 900 |
| 2024/04/24 | 4,095 | 4,095 | 3,975 | 4,025 | 1,400 |
| 2024/04/23 | 4,000 | 4,095 | 4,000 | 4,095 | 500 |
| 2024/04/22 | 3,830 | 4,010 | 3,825 | 4,000 | 4,000 |
| 2024/04/19 | 3,960 | 4,190 | 3,885 | 3,900 | 9,100 |
| 2024/04/18 | 3,885 | 3,890 | 3,885 | 3,890 | 700 |
| 2024/04/17 | 3,770 | 3,890 | 3,770 | 3,890 | 1,700 |
| 2024/04/16 | 3,940 | 3,940 | 3,800 | 3,840 | 2,400 |
| 2024/04/15 | 3,865 | 3,960 | 3,850 | 3,960 | 11,300 |
| 2024/04/12 | 3,740 | 3,860 | 3,700 | 3,860 | 2,500 |
| 2024/04/11 | 3,750 | 3,865 | 3,750 | 3,800 | 2,100 |
| 2024/04/10 | 3,800 | 3,800 | 3,700 | 3,750 | 1,100 |
| 2024/04/09 | 3,800 | 3,865 | 3,800 | 3,800 | 700 |
| 2024/04/08 | 3,810 | 3,810 | 3,730 | 3,800 | 400 |
| 2024/04/05 | 3,865 | 3,865 | 3,740 | 3,810 | 1,100 |
| 2024/04/04 | 3,850 | 3,850 | 3,850 | 3,850 | 200 |
| 2024/04/03 | 3,800 | 3,850 | 3,800 | 3,850 | 2,200 |
| 2024/04/02 | 3,810 | 3,815 | 3,740 | 3,815 | 2,000 |
| 2024/04/01 | 3,900 | 3,900 | 3,700 | 3,830 | 2,400 |
| 2024/03/29 | 3,835 | 3,910 | 3,775 | 3,910 | 4,100 |
| 2024/03/28 | 3,860 | 3,860 | 3,700 | 3,835 | 1,800 |
| 2024/03/27 | 3,880 | 3,880 | 3,775 | 3,865 | 900 |
| 2024/03/26 | 3,875 | 3,875 | 3,750 | 3,820 | 600 |
| 2024/03/25 | 3,710 | 3,895 | 3,705 | 3,895 | 2,600 |
| 2024/03/22 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 2024/03/21 | 3,575 | 3,715 | 3,575 | 3,710 | 1,800 |
| 2024/03/19 | 3,525 | 3,575 | 3,525 | 3,575 | 500 |
| 2024/03/18 | 3,505 | 3,535 | 3,440 | 3,465 | 2,200 |
| 2024/03/15 | 3,540 | 3,575 | 3,540 | 3,575 | 400 |
| 2024/03/14 | 3,600 | 3,600 | 3,530 | 3,530 | 400 |
| 2024/03/13 | 3,580 | 3,595 | 3,520 | 3,595 | 700 |
| 2024/03/12 | 3,570 | 3,605 | 3,435 | 3,555 | 4,300 |
| 2024/03/11 | 3,470 | 3,890 | 3,470 | 3,575 | 5,800 |
| 2024/03/08 | 3,465 | 3,470 | 3,465 | 3,470 | 700 |
| 2024/03/07 | 3,425 | 3,530 | 3,425 | 3,435 | 3,000 |
| 2024/03/05 | 3,470 | 3,475 | 3,425 | 3,425 | 1,100 |
| 2024/03/04 | 3,425 | 3,425 | 3,425 | 3,425 | 400 |
| 2024/03/01 | 3,425 | 3,425 | 3,425 | 3,425 | 700 |
| 2024/02/29 | 3,425 | 3,435 | 3,355 | 3,410 | 4,300 |
| 2024/02/28 | 3,395 | 3,395 | 3,395 | 3,395 | 200 |
| 2024/02/27 | 3,435 | 3,500 | 3,435 | 3,435 | 2,100 |
| 2024/02/26 | 3,400 | 3,445 | 3,305 | 3,435 | 4,100 |
| 2024/02/22 | 3,340 | 3,380 | 3,325 | 3,370 | 2,900 |
| 2024/02/21 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2024/02/20 | 3,360 | 3,370 | 3,360 | 3,370 | 1,100 |
| 2024/02/19 | 3,340 | 3,360 | 3,340 | 3,360 | 1,700 |
| 2024/02/16 | 3,250 | 3,365 | 3,250 | 3,290 | 1,000 |
| 2024/02/14 | 3,375 | 3,375 | 3,220 | 3,220 | 1,500 |
| 2024/02/13 | 3,355 | 3,405 | 3,355 | 3,385 | 1,100 |
| 2024/02/09 | 3,330 | 3,330 | 3,330 | 3,330 | 200 |
| 2024/02/08 | 3,225 | 3,310 | 3,200 | 3,310 | 22,600 |
| 2024/02/07 | 3,215 | 3,275 | 3,215 | 3,220 | 500 |
| 2024/02/06 | 3,250 | 3,295 | 3,215 | 3,215 | 1,200 |
| 2024/02/05 | 3,350 | 3,350 | 3,200 | 3,280 | 5,400 |
| 2024/02/02 | 3,425 | 3,435 | 3,345 | 3,350 | 3,200 |
| 2024/02/01 | 3,435 | 3,435 | 3,400 | 3,425 | 400 |
| 2024/01/31 | 3,440 | 3,445 | 3,385 | 3,435 | 2,100 |
| 2024/01/30 | 3,440 | 3,440 | 3,410 | 3,410 | 300 |
| 2024/01/29 | 3,435 | 3,435 | 3,385 | 3,435 | 1,700 |
| 2024/01/25 | 3,445 | 3,450 | 3,440 | 3,445 | 500 |
| 2024/01/24 | 3,390 | 3,445 | 3,390 | 3,445 | 800 |
| 2024/01/23 | 3,420 | 3,460 | 3,420 | 3,425 | 3,700 |
| 2024/01/22 | 3,450 | 3,450 | 3,400 | 3,440 | 1,300 |
| 2024/01/19 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2024/01/18 | 3,495 | 3,495 | 3,425 | 3,460 | 1,300 |
| 2024/01/17 | 3,400 | 3,465 | 3,390 | 3,465 | 3,300 |
| 2024/01/16 | 3,385 | 3,445 | 3,385 | 3,400 | 2,800 |
| 2024/01/15 | 3,440 | 3,440 | 3,310 | 3,385 | 6,200 |
| 2024/01/12 | 3,425 | 3,465 | 3,420 | 3,435 | 3,700 |
| 2024/01/11 | 3,520 | 3,530 | 3,405 | 3,420 | 3,600 |
| 2024/01/10 | 3,495 | 3,560 | 3,450 | 3,560 | 3,400 |
| 2024/01/09 | 3,460 | 3,480 | 3,360 | 3,480 | 2,300 |
| 2024/01/05 | 3,330 | 3,435 | 3,330 | 3,435 | 4,200 |
| 2024/01/04 | 3,280 | 3,380 | 3,210 | 3,330 | 6,600 |
| 2023/12/29 | 3,225 | 3,225 | 3,150 | 3,210 | 2,600 |
| 2023/12/28 | 3,220 | 3,220 | 3,220 | 3,220 | 200 |
| 2023/12/27 | 3,270 | 3,280 | 3,130 | 3,220 | 4,300 |
| 2023/12/26 | 3,230 | 3,260 | 3,180 | 3,260 | 8,200 |
| 2023/12/25 | 3,170 | 3,235 | 3,170 | 3,230 | 2,200 |
| 2023/12/22 | 3,170 | 3,170 | 3,160 | 3,170 | 500 |
| 2023/12/21 | 3,170 | 3,170 | 3,170 | 3,170 | 100 |
| 2023/12/20 | 3,100 | 3,170 | 3,100 | 3,170 | 400 |
| 2023/12/19 | 3,180 | 3,250 | 3,100 | 3,115 | 2,000 |
| 2023/12/18 | 3,070 | 3,145 | 3,070 | 3,130 | 1,500 |
| 2023/12/15 | 3,015 | 3,070 | 3,010 | 3,070 | 1,400 |
| 2023/12/14 | 3,145 | 3,145 | 2,951 | 3,050 | 2,500 |
| 2023/12/13 | 3,230 | 3,280 | 3,205 | 3,215 | 1,300 |
| 2023/12/12 | 3,270 | 3,365 | 3,230 | 3,230 | 2,600 |
| 2023/12/11 | 3,040 | 3,300 | 3,020 | 3,280 | 7,700 |
| 2023/12/08 | 3,045 | 3,055 | 2,991 | 3,055 | 3,200 |
| 2023/12/07 | 2,950 | 3,040 | 2,950 | 3,035 | 1,300 |
| 2023/12/06 | 2,935 | 2,940 | 2,935 | 2,940 | 200 |
| 2023/12/04 | 2,880 | 2,932 | 2,880 | 2,932 | 4,100 |
| 2023/12/01 | 2,875 | 2,875 | 2,875 | 2,875 | 300 |
| 2023/11/30 | 2,875 | 2,875 | 2,875 | 2,875 | 200 |
| 2023/11/29 | 2,878 | 2,887 | 2,878 | 2,887 | 1,200 |
| 2023/11/27 | 2,900 | 2,900 | 2,878 | 2,878 | 1,500 |
| 2023/11/24 | 2,850 | 2,895 | 2,850 | 2,895 | 1,300 |
| 2023/11/22 | 2,871 | 2,871 | 2,860 | 2,860 | 600 |
| 2023/11/21 | 2,865 | 2,900 | 2,841 | 2,872 | 12,500 |
| 2023/11/20 | 2,900 | 2,906 | 2,846 | 2,900 | 9,400 |
| 2023/11/17 | 2,843 | 2,863 | 2,841 | 2,841 | 500 |
| 2023/11/16 | 2,850 | 2,850 | 2,850 | 2,850 | 200 |
| 2023/11/15 | 2,865 | 2,885 | 2,865 | 2,878 | 900 |
| 2023/11/14 | 2,866 | 2,866 | 2,850 | 2,863 | 10,700 |
| 2023/11/13 | 2,900 | 2,900 | 2,885 | 2,885 | 1,800 |
| 2023/11/10 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2023/11/09 | 2,857 | 2,901 | 2,857 | 2,901 | 3,100 |
| 2023/11/08 | 2,900 | 2,900 | 2,900 | 2,900 | 2,600 |
| 2023/11/07 | 2,883 | 2,902 | 2,883 | 2,902 | 6,800 |
| 2023/11/06 | 2,855 | 2,883 | 2,855 | 2,883 | 200 |
| 2023/11/02 | 2,908 | 2,909 | 2,874 | 2,874 | 2,600 |
| 2023/11/01 | 2,876 | 2,910 | 2,871 | 2,874 | 2,700 |
| 2023/10/31 | 2,883 | 2,883 | 2,877 | 2,877 | 800 |
| 2023/10/30 | 2,905 | 2,905 | 2,890 | 2,890 | 300 |
| 2023/10/27 | 2,882 | 2,899 | 2,882 | 2,899 | 700 |
| 2023/10/26 | 2,882 | 2,882 | 2,882 | 2,882 | 500 |
| 2023/10/25 | 2,882 | 2,925 | 2,881 | 2,885 | 1,100 |
| 2023/10/24 | 2,866 | 2,928 | 2,855 | 2,928 | 6,600 |
| 2023/10/23 | 2,860 | 2,860 | 2,860 | 2,860 | 100 |
| 2023/10/20 | 2,885 | 2,885 | 2,855 | 2,862 | 1,200 |
| 2023/10/19 | 2,929 | 2,929 | 2,885 | 2,885 | 1,700 |
| 2023/10/18 | 2,928 | 2,950 | 2,928 | 2,950 | 600 |
| 2023/10/17 | 2,959 | 2,960 | 2,927 | 2,927 | 600 |
| 2023/10/16 | 2,980 | 2,999 | 2,934 | 2,934 | 2,300 |
| 2023/10/13 | 2,966 | 2,995 | 2,965 | 2,979 | 4,000 |
| 2023/10/12 | 2,829 | 3,000 | 2,751 | 2,913 | 12,400 |
| 2023/10/11 | 2,829 | 2,829 | 2,829 | 2,829 | 200 |
| 2023/10/10 | 2,867 | 2,867 | 2,830 | 2,863 | 600 |
| 2023/10/05 | 2,834 | 2,867 | 2,834 | 2,867 | 600 |
| 2023/10/04 | 2,772 | 2,784 | 2,755 | 2,784 | 600 |
| 2023/10/03 | 2,884 | 2,884 | 2,713 | 2,800 | 2,500 |
| 2023/10/02 | 2,860 | 2,919 | 2,860 | 2,884 | 2,700 |
| 2023/09/29 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
| 2023/09/28 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
| 2023/09/27 | 2,820 | 2,863 | 2,820 | 2,863 | 1,700 |
| 2023/09/26 | 2,837 | 2,870 | 2,837 | 2,870 | 1,800 |
| 2023/09/25 | 2,861 | 2,861 | 2,830 | 2,859 | 700 |
| 2023/09/22 | 2,813 | 2,861 | 2,813 | 2,861 | 600 |
| 2023/09/21 | 2,830 | 2,863 | 2,830 | 2,863 | 200 |
| 2023/09/20 | 2,851 | 2,878 | 2,808 | 2,878 | 600 |
| 2023/09/19 | 2,889 | 2,930 | 2,849 | 2,880 | 1,400 |
| 2023/09/15 | 2,810 | 2,870 | 2,810 | 2,863 | 3,100 |
| 2023/09/14 | 2,800 | 2,800 | 2,800 | 2,800 | 700 |
| 2023/09/13 | 2,755 | 2,799 | 2,750 | 2,799 | 500 |
| 2023/09/12 | 2,805 | 2,805 | 2,805 | 2,805 | 100 |
| 2023/09/11 | 2,748 | 2,844 | 2,748 | 2,812 | 1,000 |
| 2023/09/08 | 2,800 | 2,800 | 2,797 | 2,797 | 800 |
| 2023/09/07 | 2,800 | 2,800 | 2,800 | 2,800 | 1,700 |
| 2023/09/06 | 2,702 | 2,755 | 2,702 | 2,755 | 700 |
| 2023/09/05 | 2,790 | 2,790 | 2,679 | 2,750 | 1,100 |
| 2023/09/04 | 2,746 | 2,763 | 2,746 | 2,750 | 800 |
| 2023/09/01 | 2,796 | 2,796 | 2,795 | 2,796 | 500 |
| 2023/08/31 | 2,798 | 2,846 | 2,748 | 2,846 | 1,500 |
| 2023/08/30 | 2,700 | 2,850 | 2,700 | 2,848 | 1,400 |
| 2023/08/29 | 2,665 | 2,700 | 2,665 | 2,700 | 300 |
| 2023/08/28 | 2,653 | 2,662 | 2,653 | 2,662 | 600 |
| 2023/08/25 | 2,659 | 2,660 | 2,658 | 2,659 | 2,500 |
| 2023/08/24 | 2,621 | 2,659 | 2,621 | 2,659 | 400 |
| 2023/08/23 | 2,616 | 2,616 | 2,615 | 2,615 | 700 |
| 2023/08/22 | 2,695 | 2,695 | 2,603 | 2,653 | 1,300 |
| 2023/08/21 | 2,573 | 2,595 | 2,558 | 2,595 | 800 |
| 2023/08/18 | 2,577 | 2,590 | 2,577 | 2,577 | 2,800 |
| 2023/08/17 | 2,588 | 2,589 | 2,535 | 2,574 | 4,800 |
| 2023/08/16 | 2,574 | 2,577 | 2,523 | 2,577 | 4,200 |
| 2023/08/15 | 2,570 | 2,577 | 2,570 | 2,574 | 1,000 |
| 2023/08/14 | 2,554 | 2,570 | 2,553 | 2,570 | 800 |
| 2023/08/10 | 2,558 | 2,558 | 2,553 | 2,553 | 500 |
| 2023/08/09 | 2,565 | 2,565 | 2,565 | 2,565 | 200 |
| 2023/08/08 | 2,558 | 2,570 | 2,550 | 2,566 | 3,500 |
| 2023/08/07 | 2,580 | 2,580 | 2,550 | 2,550 | 6,300 |
| 2023/08/04 | 2,570 | 2,580 | 2,570 | 2,580 | 3,500 |
| 2023/08/03 | 2,577 | 2,579 | 2,560 | 2,570 | 2,400 |
| 2023/08/02 | 2,563 | 2,577 | 2,480 | 2,577 | 9,300 |
| 2023/08/01 | 2,500 | 2,558 | 2,500 | 2,558 | 3,800 |
| 2023/07/31 | 2,539 | 2,560 | 2,500 | 2,500 | 4,200 |
| 2023/07/28 | 2,546 | 2,559 | 2,530 | 2,545 | 1,800 |
| 2023/07/27 | 2,560 | 2,563 | 2,560 | 2,563 | 600 |
| 2023/07/26 | 2,558 | 2,558 | 2,558 | 2,558 | 100 |
| 2023/07/25 | 2,579 | 2,579 | 2,579 | 2,579 | 200 |
| 2023/07/24 | 2,530 | 2,579 | 2,530 | 2,579 | 700 |
| 2023/07/21 | 2,573 | 2,573 | 2,525 | 2,527 | 800 |
| 2023/07/20 | 2,572 | 2,572 | 2,524 | 2,560 | 2,200 |
| 2023/07/19 | 2,580 | 2,580 | 2,553 | 2,572 | 4,500 |
| 2023/07/18 | 2,600 | 2,600 | 2,552 | 2,580 | 15,600 |
| 2023/07/14 | 2,480 | 2,480 | 2,480 | 2,480 | 300 |
| 2023/07/13 | 2,506 | 2,506 | 2,480 | 2,480 | 200 |
| 2023/07/12 | 2,500 | 2,505 | 2,475 | 2,505 | 1,000 |
| 2023/07/11 | 2,499 | 2,500 | 2,499 | 2,500 | 800 |
| 2023/07/10 | 2,501 | 2,501 | 2,501 | 2,501 | 200 |
| 2023/07/07 | 2,500 | 2,502 | 2,500 | 2,500 | 400 |
| 2023/07/06 | 2,540 | 2,540 | 2,500 | 2,500 | 400 |
| 2023/07/05 | 2,547 | 2,547 | 2,545 | 2,545 | 300 |
| 2023/07/04 | 2,500 | 2,500 | 2,500 | 2,500 | 400 |
| 2023/07/03 | 2,498 | 2,498 | 2,498 | 2,498 | 200 |
| 2023/06/30 | 2,487 | 2,498 | 2,487 | 2,498 | 400 |