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
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
2023/06/29 2,525 2,525 2,520 2,520 400
2023/06/28 2,492 2,650 2,492 2,544 11,300
2023/06/27 2,491 2,492 2,491 2,492 1,100
2023/06/26 2,499 2,505 2,461 2,492 3,300
2023/06/23 2,504 2,510 2,504 2,505 1,000
2023/06/22 2,439 2,480 2,439 2,454 3,900
2023/06/21 2,423 2,489 2,423 2,430 3,000
2023/06/20 2,501 2,501 2,450 2,450 1,900
2023/06/19 2,539 2,546 2,500 2,546 1,900
2023/06/16 2,537 2,544 2,537 2,544 300
2023/06/15 2,542 2,542 2,515 2,542 1,100
2023/06/14 2,543 2,543 2,540 2,543 900
2023/06/13 2,480 2,515 2,480 2,515 300
2023/06/12 2,475 2,476 2,473 2,473 1,100
2023/06/09 2,475 2,475 2,475 2,475 200
2023/06/07 2,520 2,525 2,478 2,525 800
2023/06/06 2,510 2,510 2,500 2,510 600
2023/06/05 2,550 2,550 2,512 2,513 800
2023/06/02 2,501 2,551 2,501 2,550 1,100
2023/06/01 2,501 2,501 2,501 2,501 500
2023/05/31 2,535 2,535 2,500 2,501 1,100
2023/05/30 2,538 2,538 2,536 2,537 500
2023/05/29 2,500 2,546 2,465 2,542 2,600
2023/05/26 2,585 2,585 2,500 2,500 500
2023/05/25 2,590 2,590 2,540 2,550 4,900
2023/05/24 2,501 2,501 2,462 2,500 1,500
2023/05/23 2,497 2,499 2,482 2,499 1,300
2023/05/22 2,475 2,500 2,460 2,460 1,600
2023/05/19 2,470 2,499 2,470 2,475 1,500
2023/05/18 2,469 2,470 2,467 2,470 1,200
2023/05/17 2,466 2,475 2,466 2,475 400
2023/05/16 2,505 2,505 2,465 2,500 1,200
2023/05/15 2,499 2,500 2,467 2,500 1,600
2023/05/12 2,470 2,470 2,470 2,470 100
2023/05/11 2,450 2,499 2,449 2,449 1,300
2023/05/10 2,453 2,453 2,448 2,448 500
2023/05/09 2,439 2,454 2,439 2,454 2,000
2023/05/08 2,440 2,440 2,440 2,440 500
2023/05/02 2,437 2,440 2,436 2,440 600
2023/05/01 2,415 2,435 2,415 2,417 1,400
2023/04/28 2,402 2,402 2,402 2,402 100
2023/04/27 2,401 2,401 2,401 2,401 900
2023/04/26 2,421 2,421 2,380 2,411 1,300
2023/04/25 2,446 2,446 2,402 2,402 1,000
2023/04/24 2,415 2,431 2,415 2,415 2,000
2023/04/21 2,455 2,455 2,424 2,424 3,100
2023/04/20 2,426 2,448 2,401 2,448 1,000
2023/04/19 2,400 2,426 2,400 2,426 1,500
2023/04/18 2,410 2,410 2,400 2,400 400
2023/04/17 2,406 2,489 2,406 2,460 3,100
2023/04/14 2,530 2,541 2,452 2,541 5,000
2023/04/13 2,556 2,556 2,467 2,517 1,600
2023/04/12 2,500 2,550 2,450 2,550 2,500
2023/04/11 2,426 2,426 2,426 2,426 300
2023/04/10 2,406 2,406 2,406 2,406 500
2023/04/07 2,411 2,425 2,400 2,400 700
2023/04/06 2,410 2,410 2,410 2,410 100
2023/04/05 2,425 2,425 2,425 2,425 300
2023/04/04 2,449 2,449 2,411 2,411 300
2023/04/03 2,399 2,449 2,398 2,449 1,200
2023/03/31 2,400 2,400 2,400 2,400 600
2023/03/30 2,390 2,390 2,350 2,350 600
2023/03/29 2,370 2,370 2,323 2,340 1,600
2023/03/28 2,317 2,420 2,317 2,420 2,700
2023/03/27 2,430 2,430 2,333 2,333 3,400
2023/03/24 2,400 2,400 2,356 2,380 500
2023/03/23 2,399 2,399 2,399 2,399 100
2023/03/22 2,351 2,401 2,335 2,400 3,000
2023/03/20 2,307 2,320 2,307 2,320 300
2023/03/17 2,413 2,413 2,253 2,399 6,200
2023/03/16 2,416 2,466 2,416 2,417 1,600
2023/03/15 2,503 2,503 2,496 2,496 500
2023/03/14 2,448 2,448 2,401 2,403 900
2023/03/13 2,451 2,455 2,448 2,448 800
2023/03/10 2,485 2,487 2,451 2,451 3,800
2023/03/09 2,473 2,485 2,473 2,485 500
2023/03/08 2,500 2,500 2,463 2,498 700
2023/03/07 2,544 2,544 2,494 2,536 900
2023/03/06 2,500 2,544 2,450 2,544 3,300
2023/03/03 2,559 2,559 2,520 2,520 500
2023/03/02 2,495 2,562 2,495 2,519 8,800
2023/03/01 2,460 2,500 2,450 2,461 1,500
2023/02/28 2,484 2,510 2,482 2,510 1,200
2023/02/27 2,500 2,500 2,437 2,500 4,200
2023/02/24 2,506 2,512 2,505 2,505 1,800
2023/02/22 2,503 2,515 2,503 2,515 1,700
2023/02/21 2,513 2,521 2,510 2,513 1,800
2023/02/20 2,516 2,528 2,516 2,525 3,000
2023/02/17 2,523 2,529 2,512 2,512 1,200
2023/02/16 2,515 2,515 2,515 2,515 700
2023/02/15 2,559 2,559 2,515 2,515 1,600
2023/02/14 2,576 2,576 2,533 2,559 900
2023/02/13 2,542 2,542 2,534 2,534 900
2023/02/10 2,536 2,588 2,536 2,542 1,500
2023/02/09 2,526 2,575 2,525 2,555 800
2023/02/08 2,555 2,555 2,540 2,555 700
2023/02/07 2,580 2,580 2,548 2,555 900
2023/02/06 2,638 2,638 2,510 2,580 3,500
2023/02/03 2,601 2,637 2,589 2,627 4,400
2023/02/02 2,515 2,588 2,502 2,588 3,900
2023/02/01 2,494 2,528 2,494 2,527 3,000
2023/01/31 2,471 2,498 2,466 2,498 5,800
2023/01/30 2,501 2,502 2,473 2,490 9,300
2023/01/27 2,591 2,591 2,487 2,530 6,400
2023/01/26 2,584 2,614 2,470 2,614 12,800
2023/01/25 2,656 2,700 2,596 2,600 3,200
2023/01/24 2,772 2,773 2,651 2,656 5,900
2023/01/23 2,750 2,800 2,749 2,799 10,400
2023/01/20 2,675 2,735 2,675 2,725 5,100
2023/01/19 2,590 2,678 2,590 2,674 9,900
2023/01/18 2,590 2,590 2,575 2,575 400
2023/01/17 2,536 2,617 2,536 2,601 1,400
2023/01/16 2,565 2,750 2,476 2,486 22,700
2023/01/13 2,486 2,604 2,486 2,549 6,400
2023/01/12 2,500 2,519 2,471 2,471 800
2023/01/11 2,471 2,500 2,450 2,499 2,100
2023/01/10 2,526 2,526 2,450 2,500 4,500
2023/01/06 2,549 2,555 2,475 2,476 4,500
2023/01/05 2,459 2,499 2,459 2,499 7,500
2023/01/04 2,447 2,488 2,445 2,457 6,200

このページの先頭へ