セラク(6199)の株価時系列情報
セラク(6199)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 |
|---|---|---|---|---|---|
| 2026/07/03 | 1,255 | 1,279 | 1,255 | 1,270 | 18,200 |
| 2026/07/02 | 1,215 | 1,258 | 1,215 | 1,255 | 22,200 |
| 2026/07/01 | 1,197 | 1,209 | 1,193 | 1,198 | 14,800 |
| 2026/06/30 | 1,179 | 1,197 | 1,171 | 1,185 | 20,500 |
| 2026/06/29 | 1,150 | 1,199 | 1,150 | 1,182 | 34,700 |
| 2026/06/26 | 1,120 | 1,150 | 1,106 | 1,150 | 28,700 |
| 2026/06/25 | 1,109 | 1,126 | 1,109 | 1,112 | 22,700 |
| 2026/06/24 | 1,101 | 1,122 | 1,101 | 1,114 | 7,900 |
| 2026/06/23 | 1,124 | 1,124 | 1,106 | 1,107 | 22,000 |
| 2026/06/22 | 1,121 | 1,148 | 1,116 | 1,123 | 17,200 |
| 2026/06/19 | 1,146 | 1,146 | 1,130 | 1,139 | 32,300 |
| 2026/06/18 | 1,152 | 1,168 | 1,145 | 1,145 | 22,700 |
| 2026/06/17 | 1,113 | 1,170 | 1,113 | 1,159 | 62,300 |
| 2026/06/16 | 1,129 | 1,129 | 1,091 | 1,113 | 61,400 |
| 2026/06/15 | 1,123 | 1,146 | 1,123 | 1,124 | 26,700 |
| 2026/06/12 | 1,120 | 1,137 | 1,113 | 1,123 | 28,500 |
| 2026/06/11 | 1,149 | 1,149 | 1,125 | 1,142 | 28,800 |
| 2026/06/10 | 1,155 | 1,171 | 1,143 | 1,156 | 25,300 |
| 2026/06/09 | 1,154 | 1,167 | 1,148 | 1,149 | 19,800 |
| 2026/06/08 | 1,174 | 1,187 | 1,152 | 1,158 | 31,200 |
| 2026/06/05 | 1,170 | 1,190 | 1,168 | 1,177 | 24,800 |
| 2026/06/04 | 1,165 | 1,170 | 1,149 | 1,165 | 24,400 |
| 2026/06/03 | 1,202 | 1,202 | 1,156 | 1,160 | 38,200 |
| 2026/06/02 | 1,200 | 1,215 | 1,185 | 1,202 | 34,500 |
| 2026/06/01 | 1,170 | 1,205 | 1,161 | 1,204 | 71,500 |
| 2026/05/29 | 1,184 | 1,200 | 1,164 | 1,164 | 12,200 |
| 2026/05/28 | 1,172 | 1,197 | 1,170 | 1,184 | 33,100 |
| 2026/05/27 | 1,165 | 1,188 | 1,163 | 1,172 | 41,600 |
| 2026/05/26 | 1,175 | 1,191 | 1,162 | 1,164 | 36,800 |
| 2026/05/25 | 1,225 | 1,225 | 1,166 | 1,175 | 42,500 |
| 2026/05/22 | 1,204 | 1,228 | 1,197 | 1,223 | 29,600 |
| 2026/05/21 | 1,157 | 1,232 | 1,157 | 1,210 | 59,400 |
| 2026/05/20 | 1,201 | 1,201 | 1,154 | 1,154 | 34,300 |
| 2026/05/19 | 1,194 | 1,225 | 1,181 | 1,214 | 40,900 |
| 2026/05/18 | 1,200 | 1,200 | 1,178 | 1,190 | 29,000 |
| 2026/05/15 | 1,195 | 1,208 | 1,172 | 1,199 | 28,100 |
| 2026/05/14 | 1,230 | 1,230 | 1,180 | 1,184 | 34,000 |
| 2026/05/13 | 1,267 | 1,267 | 1,218 | 1,227 | 38,400 |
| 2026/05/12 | 1,287 | 1,292 | 1,267 | 1,267 | 24,600 |
| 2026/05/11 | 1,312 | 1,319 | 1,276 | 1,286 | 22,900 |
| 2026/05/08 | 1,305 | 1,330 | 1,305 | 1,311 | 32,700 |
| 2026/05/07 | 1,306 | 1,338 | 1,295 | 1,325 | 40,200 |
| 2026/05/01 | 1,322 | 1,322 | 1,290 | 1,299 | 35,400 |
| 2026/04/30 | 1,358 | 1,358 | 1,326 | 1,329 | 30,200 |
| 2026/04/28 | 1,374 | 1,384 | 1,355 | 1,359 | 20,500 |
| 2026/04/27 | 1,419 | 1,419 | 1,334 | 1,374 | 60,300 |
| 2026/04/24 | 1,466 | 1,467 | 1,419 | 1,419 | 32,200 |
| 2026/04/23 | 1,496 | 1,498 | 1,466 | 1,474 | 24,700 |
| 2026/04/22 | 1,501 | 1,517 | 1,492 | 1,498 | 26,900 |
| 2026/04/21 | 1,480 | 1,519 | 1,480 | 1,501 | 42,300 |
| 2026/04/20 | 1,455 | 1,475 | 1,454 | 1,455 | 26,700 |
| 2026/04/17 | 1,450 | 1,459 | 1,440 | 1,441 | 6,100 |
| 2026/04/16 | 1,477 | 1,481 | 1,440 | 1,451 | 20,200 |
| 2026/04/15 | 1,444 | 1,478 | 1,435 | 1,470 | 29,100 |
| 2026/04/14 | 1,460 | 1,480 | 1,448 | 1,448 | 18,800 |
| 2026/04/13 | 1,474 | 1,493 | 1,462 | 1,469 | 17,600 |
| 2026/04/10 | 1,503 | 1,504 | 1,473 | 1,480 | 15,000 |
| 2026/04/09 | 1,502 | 1,514 | 1,482 | 1,495 | 21,500 |
| 2026/04/08 | 1,516 | 1,528 | 1,508 | 1,516 | 20,000 |
| 2026/04/07 | 1,484 | 1,500 | 1,478 | 1,498 | 18,800 |
| 2026/04/06 | 1,451 | 1,500 | 1,451 | 1,485 | 23,600 |
| 2026/04/03 | 1,456 | 1,490 | 1,456 | 1,467 | 26,100 |
| 2026/03/27 | 1,420 | 1,476 | 1,413 | 1,459 | 69,500 |
| 2026/03/26 | 1,481 | 1,489 | 1,422 | 1,432 | 43,900 |
| 2026/03/25 | 1,471 | 1,510 | 1,470 | 1,500 | 44,100 |
| 2026/03/24 | 1,434 | 1,470 | 1,431 | 1,469 | 39,600 |
| 2026/03/23 | 1,415 | 1,428 | 1,398 | 1,408 | 50,800 |
| 2026/03/19 | 1,465 | 1,468 | 1,438 | 1,438 | 21,000 |
| 2026/03/18 | 1,481 | 1,491 | 1,470 | 1,480 | 10,400 |
| 2026/03/17 | 1,482 | 1,485 | 1,458 | 1,469 | 18,000 |
| 2026/03/16 | 1,460 | 1,480 | 1,458 | 1,477 | 15,600 |
| 2026/03/13 | 1,461 | 1,491 | 1,461 | 1,472 | 29,000 |
| 2026/03/12 | 1,510 | 1,510 | 1,466 | 1,468 | 23,300 |
| 2026/03/11 | 1,508 | 1,532 | 1,498 | 1,510 | 28,800 |
| 2026/03/10 | 1,526 | 1,526 | 1,501 | 1,509 | 17,800 |
| 2026/03/09 | 1,476 | 1,502 | 1,440 | 1,496 | 53,500 |
| 2026/03/06 | 1,504 | 1,534 | 1,495 | 1,522 | 25,400 |
| 2026/03/05 | 1,537 | 1,564 | 1,504 | 1,515 | 22,500 |
| 2026/03/04 | 1,527 | 1,545 | 1,501 | 1,530 | 38,800 |
| 2026/03/03 | 1,582 | 1,585 | 1,539 | 1,543 | 41,600 |
| 2026/03/02 | 1,601 | 1,616 | 1,586 | 1,597 | 29,900 |
| 2026/02/27 | 1,575 | 1,638 | 1,575 | 1,631 | 48,600 |
| 2026/02/26 | 1,604 | 1,620 | 1,574 | 1,585 | 39,900 |
| 2026/02/25 | 1,570 | 1,604 | 1,570 | 1,601 | 33,600 |
| 2026/02/24 | 1,599 | 1,609 | 1,570 | 1,570 | 30,000 |
| 2026/02/20 | 1,604 | 1,613 | 1,577 | 1,588 | 26,000 |
| 2026/02/19 | 1,583 | 1,633 | 1,571 | 1,605 | 69,600 |
| 2026/02/18 | 1,572 | 1,594 | 1,572 | 1,583 | 11,700 |
| 2026/02/17 | 1,581 | 1,600 | 1,571 | 1,571 | 23,900 |
| 2026/02/16 | 1,575 | 1,601 | 1,570 | 1,592 | 39,300 |
| 2026/02/13 | 1,644 | 1,657 | 1,575 | 1,575 | 42,700 |
| 2026/02/12 | 1,673 | 1,673 | 1,633 | 1,644 | 30,300 |
| 2026/02/10 | 1,615 | 1,665 | 1,615 | 1,658 | 39,100 |
| 2026/02/09 | 1,628 | 1,628 | 1,596 | 1,615 | 48,800 |
| 2026/02/06 | 1,622 | 1,622 | 1,572 | 1,598 | 53,500 |
| 2026/02/05 | 1,630 | 1,648 | 1,612 | 1,639 | 53,800 |
| 2026/02/04 | 1,633 | 1,634 | 1,596 | 1,611 | 91,700 |
| 2026/02/03 | 1,622 | 1,642 | 1,614 | 1,626 | 21,100 |
| 2026/02/02 | 1,650 | 1,670 | 1,626 | 1,627 | 45,200 |
| 2026/01/30 | 1,652 | 1,676 | 1,643 | 1,654 | 26,700 |
| 2026/01/29 | 1,642 | 1,674 | 1,630 | 1,664 | 36,400 |
| 2026/01/28 | 1,660 | 1,680 | 1,647 | 1,659 | 52,700 |
| 2026/01/27 | 1,649 | 1,689 | 1,637 | 1,660 | 53,800 |
| 2026/01/26 | 1,617 | 1,677 | 1,613 | 1,659 | 50,900 |
| 2026/01/23 | 1,629 | 1,644 | 1,616 | 1,626 | 20,300 |
| 2026/01/22 | 1,663 | 1,663 | 1,615 | 1,635 | 29,900 |
| 2026/01/21 | 1,690 | 1,690 | 1,659 | 1,660 | 31,600 |
| 2026/01/20 | 1,720 | 1,728 | 1,703 | 1,705 | 28,900 |
| 2026/01/19 | 1,706 | 1,732 | 1,705 | 1,721 | 33,500 |
| 2026/01/16 | 1,724 | 1,739 | 1,696 | 1,714 | 34,600 |
| 2026/01/15 | 1,665 | 1,748 | 1,665 | 1,748 | 137,000 |
| 2026/01/14 | 1,684 | 1,692 | 1,661 | 1,668 | 47,800 |
| 2026/01/13 | 1,704 | 1,710 | 1,682 | 1,692 | 54,700 |
| 2026/01/09 | 1,674 | 1,708 | 1,661 | 1,678 | 81,200 |
| 2026/01/08 | 1,665 | 1,689 | 1,659 | 1,665 | 53,300 |
| 2026/01/07 | 1,614 | 1,664 | 1,595 | 1,654 | 71,000 |
| 2026/01/06 | 1,559 | 1,590 | 1,552 | 1,590 | 43,200 |
| 2026/01/05 | 1,533 | 1,545 | 1,511 | 1,539 | 47,400 |
| 2025/12/30 | 1,554 | 1,557 | 1,535 | 1,538 | 27,300 |
| 2025/12/29 | 1,550 | 1,560 | 1,540 | 1,552 | 27,700 |
| 2025/12/26 | 1,555 | 1,565 | 1,543 | 1,546 | 30,500 |
| 2025/12/25 | 1,549 | 1,560 | 1,547 | 1,552 | 22,900 |
| 2025/12/24 | 1,552 | 1,558 | 1,540 | 1,540 | 36,400 |
| 2025/12/23 | 1,556 | 1,556 | 1,534 | 1,547 | 31,300 |
| 2025/12/22 | 1,538 | 1,557 | 1,517 | 1,533 | 59,000 |
| 2025/12/19 | 1,531 | 1,543 | 1,507 | 1,531 | 32,700 |
| 2025/12/18 | 1,482 | 1,536 | 1,481 | 1,531 | 49,300 |
| 2025/12/17 | 1,498 | 1,498 | 1,476 | 1,482 | 14,800 |
| 2025/12/16 | 1,487 | 1,493 | 1,477 | 1,483 | 17,600 |
| 2025/12/15 | 1,470 | 1,494 | 1,469 | 1,487 | 23,500 |
| 2025/12/12 | 1,480 | 1,490 | 1,467 | 1,470 | 19,900 |
| 2025/12/11 | 1,499 | 1,499 | 1,465 | 1,474 | 27,700 |
| 2025/12/10 | 1,496 | 1,501 | 1,484 | 1,489 | 19,300 |
| 2025/12/09 | 1,519 | 1,519 | 1,485 | 1,494 | 21,500 |
| 2025/12/08 | 1,504 | 1,520 | 1,499 | 1,506 | 19,000 |
| 2025/12/05 | 1,504 | 1,515 | 1,495 | 1,502 | 16,700 |
| 2025/12/04 | 1,494 | 1,530 | 1,494 | 1,515 | 34,000 |
| 2025/12/03 | 1,473 | 1,508 | 1,471 | 1,504 | 25,300 |
| 2025/12/02 | 1,482 | 1,494 | 1,473 | 1,473 | 16,500 |
| 2025/12/01 | 1,506 | 1,509 | 1,477 | 1,484 | 29,500 |
| 2025/11/28 | 1,496 | 1,507 | 1,495 | 1,496 | 13,400 |
| 2025/11/27 | 1,510 | 1,512 | 1,495 | 1,503 | 20,100 |
| 2025/11/26 | 1,493 | 1,504 | 1,481 | 1,502 | 33,200 |
| 2025/11/25 | 1,510 | 1,514 | 1,480 | 1,497 | 36,200 |
| 2025/11/21 | 1,462 | 1,516 | 1,462 | 1,509 | 47,900 |
| 2025/11/20 | 1,458 | 1,483 | 1,458 | 1,467 | 32,100 |
| 2025/11/19 | 1,481 | 1,487 | 1,442 | 1,443 | 33,300 |
| 2025/11/18 | 1,490 | 1,503 | 1,487 | 1,491 | 55,500 |
| 2025/11/17 | 1,513 | 1,519 | 1,491 | 1,504 | 38,800 |
| 2025/11/14 | 1,521 | 1,529 | 1,513 | 1,519 | 47,500 |
| 2025/11/13 | 1,542 | 1,548 | 1,531 | 1,539 | 19,000 |
| 2025/11/12 | 1,521 | 1,549 | 1,521 | 1,537 | 55,400 |
| 2025/11/11 | 1,543 | 1,543 | 1,521 | 1,531 | 21,000 |
| 2025/11/10 | 1,524 | 1,539 | 1,524 | 1,527 | 16,100 |
| 2025/11/07 | 1,528 | 1,533 | 1,516 | 1,524 | 33,200 |
| 2025/11/06 | 1,531 | 1,552 | 1,516 | 1,524 | 42,500 |
| 2025/11/05 | 1,580 | 1,580 | 1,526 | 1,539 | 53,300 |
| 2025/11/04 | 1,508 | 1,590 | 1,507 | 1,588 | 130,000 |
| 2025/10/31 | 1,450 | 1,501 | 1,450 | 1,488 | 42,500 |
| 2025/10/30 | 1,446 | 1,470 | 1,446 | 1,458 | 43,400 |
| 2025/10/29 | 1,470 | 1,511 | 1,442 | 1,443 | 74,600 |
| 2025/10/28 | 1,534 | 1,534 | 1,466 | 1,467 | 51,900 |
| 2025/10/27 | 1,527 | 1,546 | 1,524 | 1,530 | 21,200 |
| 2025/10/24 | 1,540 | 1,544 | 1,524 | 1,527 | 16,800 |
| 2025/10/23 | 1,535 | 1,541 | 1,517 | 1,531 | 21,900 |
| 2025/10/22 | 1,534 | 1,549 | 1,524 | 1,536 | 17,900 |
| 2025/10/21 | 1,531 | 1,547 | 1,514 | 1,514 | 27,100 |
| 2025/10/20 | 1,484 | 1,547 | 1,480 | 1,533 | 62,100 |
| 2025/10/17 | 1,501 | 1,501 | 1,455 | 1,457 | 74,100 |
| 2025/10/16 | 1,546 | 1,559 | 1,502 | 1,513 | 130,800 |
| 2025/10/15 | 1,603 | 1,626 | 1,603 | 1,626 | 38,100 |
| 2025/10/14 | 1,612 | 1,623 | 1,593 | 1,603 | 33,300 |
| 2025/10/10 | 1,660 | 1,660 | 1,621 | 1,623 | 24,000 |
| 2025/10/09 | 1,683 | 1,687 | 1,667 | 1,670 | 12,500 |
| 2025/10/08 | 1,689 | 1,706 | 1,687 | 1,692 | 13,300 |
| 2025/10/07 | 1,667 | 1,706 | 1,644 | 1,706 | 38,300 |
| 2025/10/06 | 1,643 | 1,667 | 1,627 | 1,667 | 27,600 |
| 2025/10/03 | 1,620 | 1,644 | 1,611 | 1,619 | 11,200 |
| 2025/10/02 | 1,631 | 1,659 | 1,623 | 1,625 | 15,200 |
| 2025/10/01 | 1,695 | 1,695 | 1,631 | 1,631 | 23,500 |
| 2025/09/30 | 1,706 | 1,706 | 1,680 | 1,695 | 17,000 |
| 2025/09/29 | 1,729 | 1,729 | 1,694 | 1,694 | 21,700 |
| 2025/09/26 | 1,697 | 1,728 | 1,697 | 1,725 | 25,800 |
| 2025/09/25 | 1,744 | 1,744 | 1,701 | 1,702 | 17,800 |
| 2025/09/24 | 1,732 | 1,760 | 1,732 | 1,744 | 31,300 |
| 2025/09/22 | 1,733 | 1,733 | 1,709 | 1,728 | 17,300 |
| 2025/09/19 | 1,730 | 1,734 | 1,717 | 1,733 | 16,400 |
| 2025/09/18 | 1,707 | 1,730 | 1,701 | 1,730 | 16,700 |
| 2025/09/17 | 1,726 | 1,730 | 1,708 | 1,711 | 15,200 |
| 2025/09/16 | 1,704 | 1,744 | 1,686 | 1,727 | 32,300 |
| 2025/09/12 | 1,731 | 1,736 | 1,701 | 1,712 | 40,900 |
| 2025/09/11 | 1,758 | 1,760 | 1,725 | 1,734 | 23,400 |
| 2025/09/10 | 1,739 | 1,779 | 1,739 | 1,751 | 32,400 |
| 2025/09/09 | 1,746 | 1,772 | 1,710 | 1,723 | 29,400 |
| 2025/09/08 | 1,720 | 1,772 | 1,720 | 1,744 | 50,400 |
| 2025/09/05 | 1,700 | 1,720 | 1,685 | 1,703 | 34,200 |
| 2025/09/04 | 1,659 | 1,700 | 1,659 | 1,694 | 39,300 |
| 2025/09/03 | 1,633 | 1,646 | 1,618 | 1,643 | 24,200 |
| 2025/09/02 | 1,660 | 1,679 | 1,635 | 1,635 | 25,400 |
| 2025/09/01 | 1,651 | 1,663 | 1,641 | 1,647 | 30,300 |