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
2022/12/30 2,380 2,420 2,380 2,420 1,700
2022/12/29 2,380 2,399 2,357 2,359 1,500
2022/12/28 2,350 2,400 2,350 2,356 4,400
2022/12/27 2,320 2,328 2,320 2,328 800
2022/12/26 2,305 2,309 2,305 2,309 3,600
2022/12/23 2,300 2,315 2,299 2,301 7,000
2022/12/22 2,343 2,343 2,300 2,310 3,600
2022/12/21 2,321 2,361 2,321 2,347 13,500
2022/12/20 2,300 2,300 2,220 2,300 4,300
2022/12/19 2,312 2,312 2,299 2,300 7,300
2022/12/16 2,331 2,331 2,300 2,300 4,900
2022/12/15 2,273 2,351 2,220 2,331 20,900
2022/12/14 2,220 2,266 2,187 2,266 4,000
2022/12/13 2,192 2,220 2,192 2,215 2,100
2022/12/12 2,199 2,199 2,190 2,190 3,700
2022/12/09 2,205 2,206 2,180 2,197 5,000
2022/12/08 2,199 2,207 2,159 2,180 3,700
2022/12/07 2,220 2,225 2,210 2,220 1,200
2022/12/06 2,200 2,260 2,198 2,220 9,100
2022/12/05 2,138 2,198 2,122 2,198 13,300
2022/12/02 2,147 2,147 2,116 2,116 600
2022/12/01 2,147 2,150 2,140 2,147 1,900
2022/11/30 2,154 2,154 2,119 2,147 1,300
2022/11/29 2,143 2,150 2,143 2,150 2,500
2022/11/28 2,140 2,143 2,137 2,143 4,900
2022/11/25 2,086 2,141 2,072 2,140 8,200
2022/11/24 2,087 2,089 2,073 2,083 1,500
2022/11/22 2,095 2,097 2,066 2,073 5,300
2022/11/21 2,065 2,099 2,056 2,099 5,300
2022/11/18 2,087 2,095 2,062 2,062 2,200
2022/11/17 2,100 2,100 2,082 2,099 1,000
2022/11/16 2,110 2,128 2,100 2,100 1,900
2022/11/15 2,112 2,128 2,110 2,110 800
2022/11/14 2,115 2,134 2,110 2,115 2,100
2022/11/11 2,120 2,134 2,115 2,133 3,200
2022/11/10 2,134 2,134 2,116 2,120 1,600
2022/11/09 2,133 2,134 2,133 2,134 300
2022/11/08 2,130 2,136 2,120 2,129 2,200
2022/11/07 2,127 2,134 2,120 2,133 1,600
2022/11/04 2,107 2,127 2,107 2,125 600
2022/11/02 2,107 2,142 2,106 2,106 700
2022/11/01 2,107 2,107 2,107 2,107 300
2022/10/31 2,105 2,147 2,091 2,102 3,600
2022/10/28 2,101 2,109 2,093 2,105 1,600
2022/10/27 2,117 2,117 2,097 2,101 4,700
2022/10/26 2,102 2,147 2,097 2,131 10,700
2022/10/25 2,134 2,147 2,120 2,147 2,500
2022/10/24 2,125 2,147 2,120 2,138 3,300
2022/10/21 2,127 2,161 2,121 2,123 2,500
2022/10/20 2,175 2,175 2,120 2,140 5,200
2022/10/19 2,194 2,194 2,125 2,125 7,000
2022/10/18 2,143 2,194 2,125 2,194 4,700
2022/10/17 2,151 2,166 2,123 2,130 4,000
2022/10/14 2,137 2,165 2,113 2,146 8,400
2022/10/13 2,120 2,139 2,060 2,137 4,000
2022/10/12 2,148 2,178 2,130 2,157 9,200
2022/10/11 2,187 2,187 2,104 2,121 5,100
2022/10/07 2,158 2,198 2,121 2,187 6,200
2022/10/06 2,139 2,177 2,120 2,160 6,300
2022/10/05 2,199 2,199 2,103 2,166 4,600
2022/10/04 2,159 2,220 2,158 2,200 5,300
2022/10/03 2,166 2,182 2,116 2,160 3,300
2022/09/30 2,150 2,221 2,135 2,174 6,600
2022/09/29 2,159 2,189 2,050 2,129 11,300
2022/09/28 2,231 2,274 2,160 2,160 11,100
2022/09/27 2,200 2,274 2,174 2,231 11,100
2022/09/26 2,195 2,198 2,070 2,186 12,400
2022/09/22 1,995 2,285 1,995 2,236 21,600
2022/09/21 1,975 2,021 1,964 1,996 10,800
2022/09/20 1,950 1,985 1,950 1,980 7,600
2022/09/16 1,945 1,953 1,940 1,951 1,300
2022/09/15 1,957 1,957 1,943 1,950 1,500
2022/09/14 1,930 1,959 1,928 1,957 2,000
2022/09/13 1,958 1,961 1,950 1,961 1,500
2022/09/12 1,954 1,958 1,952 1,958 1,300
2022/09/09 1,965 1,965 1,954 1,962 1,200
2022/09/08 1,967 1,967 1,954 1,965 700
2022/09/07 1,962 1,970 1,940 1,970 8,200
2022/09/06 1,955 1,976 1,950 1,970 7,100
2022/09/05 1,935 1,957 1,930 1,953 3,500
2022/09/02 1,942 1,949 1,931 1,945 5,200
2022/09/01 1,930 1,980 1,930 1,944 8,200
2022/08/31 1,925 1,944 1,922 1,942 1,000
2022/08/30 1,920 1,960 1,920 1,960 600
2022/08/29 1,919 1,940 1,909 1,920 7,600
2022/08/26 1,944 1,944 1,928 1,943 1,100
2022/08/25 1,940 1,949 1,926 1,944 4,700
2022/08/24 1,936 1,949 1,905 1,940 8,800
2022/08/23 1,950 1,950 1,936 1,936 3,800
2022/08/22 1,947 1,960 1,938 1,950 1,800
2022/08/19 1,948 1,948 1,940 1,948 1,000
2022/08/18 1,954 1,954 1,954 1,954 600
2022/08/17 1,951 1,960 1,938 1,954 5,200
2022/08/16 1,949 1,967 1,940 1,950 19,000
2022/08/15 1,926 1,950 1,926 1,950 6,500
2022/08/12 1,925 1,927 1,925 1,926 2,800
2022/08/08 1,920 1,925 1,920 1,925 1,500
2022/08/05 1,905 1,933 1,905 1,932 2,600
2022/08/04 1,930 1,935 1,915 1,935 3,800
2022/08/03 1,935 1,935 1,920 1,935 1,500
2022/08/02 1,927 1,940 1,915 1,934 6,000
2022/08/01 1,925 1,939 1,915 1,915 5,800
2022/07/29 1,925 1,940 1,903 1,937 2,600
2022/07/28 1,940 1,940 1,928 1,939 600
2022/07/27 1,940 1,940 1,940 1,940 200
2022/07/26 1,930 1,940 1,930 1,940 2,000
2022/07/25 1,947 1,947 1,925 1,925 2,300
2022/07/22 1,950 1,950 1,940 1,947 1,900
2022/07/21 1,950 1,950 1,920 1,946 6,300
2022/07/20 1,939 1,967 1,912 1,936 12,300
2022/07/19 1,978 1,978 1,898 1,939 5,500
2022/07/15 1,907 1,938 1,907 1,938 2,200
2022/07/14 1,915 1,940 1,915 1,940 2,300
2022/07/13 1,912 1,912 1,912 1,912 200
2022/07/11 1,905 1,912 1,902 1,912 2,300
2022/07/08 1,921 1,921 1,902 1,912 3,500
2022/07/07 1,909 1,922 1,909 1,922 4,800
2022/07/06 1,909 1,918 1,897 1,915 2,800
2022/07/05 1,909 1,909 1,890 1,909 1,500
2022/07/04 1,880 1,909 1,880 1,909 700
2022/07/01 1,903 1,909 1,891 1,891 2,200
2022/06/30 1,900 1,913 1,880 1,909 5,000
2022/06/29 1,909 1,909 1,885 1,885 1,700
2022/06/28 1,908 1,914 1,896 1,910 7,600
2022/06/27 1,913 1,915 1,890 1,908 7,800
2022/06/24 1,895 1,904 1,880 1,890 12,600
2022/06/23 1,900 1,901 1,891 1,900 2,200
2022/06/22 1,900 1,900 1,893 1,899 1,200
2022/06/21 1,895 1,910 1,894 1,910 4,200
2022/06/20 1,890 1,895 1,872 1,895 1,000
2022/06/17 1,890 1,895 1,881 1,895 3,600
2022/06/16 1,894 1,894 1,894 1,894 100
2022/06/15 1,920 1,920 1,881 1,910 7,800
2022/06/14 1,916 1,942 1,881 1,918 11,500
2022/06/13 1,929 1,958 1,917 1,942 2,500
2022/06/10 1,944 1,945 1,931 1,937 1,100
2022/06/09 1,939 1,945 1,933 1,945 2,100
2022/06/08 1,929 1,960 1,929 1,959 2,100
2022/06/07 1,950 1,969 1,930 1,969 2,100
2022/06/06 1,952 1,987 1,941 1,969 5,600
2022/06/03 1,930 1,931 1,902 1,931 2,600
2022/06/02 1,920 1,930 1,920 1,930 2,700
2022/06/01 1,910 1,930 1,910 1,930 3,100
2022/05/31 1,928 1,929 1,908 1,911 6,100
2022/05/30 1,924 1,931 1,916 1,928 4,500
2022/05/27 1,909 1,937 1,909 1,935 2,300
2022/05/26 1,934 1,946 1,909 1,927 5,200
2022/05/25 1,959 1,965 1,907 1,908 10,100
2022/05/24 1,915 1,942 1,906 1,919 1,100
2022/05/23 1,949 1,979 1,901 1,914 6,900
2022/05/20 1,893 1,975 1,893 1,930 16,500
2022/05/19 1,916 1,927 1,887 1,910 9,300
2022/05/18 1,899 1,919 1,880 1,919 2,100
2022/05/17 1,933 1,933 1,902 1,902 800
2022/05/16 1,926 1,935 1,892 1,922 2,500
2022/05/13 1,918 1,939 1,901 1,929 9,800
2022/05/12 1,918 1,929 1,900 1,918 4,000
2022/05/11 1,928 1,939 1,900 1,918 6,200
2022/05/10 1,892 1,928 1,881 1,928 3,500
2022/05/09 1,910 1,930 1,899 1,901 5,200
2022/05/06 1,918 1,940 1,900 1,930 7,300
2022/05/02 1,876 1,919 1,876 1,908 4,000
2022/04/28 1,874 1,909 1,856 1,908 4,600
2022/04/27 1,899 1,899 1,856 1,856 1,200
2022/04/26 1,930 1,930 1,930 1,930 500
2022/04/25 1,881 1,959 1,872 1,930 15,800
2022/04/22 1,900 1,900 1,864 1,883 4,300
2022/04/21 1,877 1,915 1,860 1,913 6,300
2022/04/20 1,906 1,906 1,820 1,870 18,900
2022/04/19 1,909 1,910 1,870 1,910 7,700
2022/04/18 1,937 1,940 1,909 1,925 1,300
2022/04/15 1,975 1,975 1,870 1,939 25,300
2022/04/14 1,939 1,978 1,909 1,978 18,800
2022/04/13 1,912 1,939 1,912 1,919 5,800
2022/04/12 1,948 1,950 1,911 1,919 12,400
2022/04/11 1,927 1,980 1,910 1,940 48,400
2022/04/08 1,934 1,934 1,886 1,928 5,800
2022/04/07 1,955 1,955 1,910 1,935 10,100
2022/04/06 1,922 1,990 1,910 1,965 37,700
2022/04/05 1,916 1,924 1,903 1,922 4,900
2022/04/04 1,922 1,930 1,902 1,928 12,800
2022/04/01 1,870 1,923 1,869 1,922 10,200
2022/03/31 1,890 1,890 1,812 1,870 9,000
2022/03/30 1,894 1,894 1,870 1,890 8,600
2022/03/29 1,909 1,914 1,891 1,894 3,500
2022/03/28 1,909 1,920 1,900 1,906 6,300
2022/03/25 1,903 1,925 1,887 1,916 18,700
2022/03/24 1,929 1,930 1,907 1,921 10,200
2022/03/23 1,920 1,930 1,895 1,927 20,600
2022/03/22 1,885 1,940 1,862 1,904 29,500
2022/03/18 1,829 1,890 1,825 1,890 14,000
2022/03/17 1,824 1,890 1,811 1,850 26,900
2022/03/16 1,791 1,858 1,790 1,829 14,200
2022/03/15 1,765 1,805 1,764 1,800 18,000
2022/03/14 1,734 1,821 1,693 1,801 74,900
2022/03/11 1,820 1,871 1,715 1,720 301,600

このページの先頭へ