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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,574 | 1,659 | 1,574 | 1,652 | 68,100 |
| 2025/07/30 | 1,537 | 1,592 | 1,526 | 1,587 | 50,000 |
| 2025/07/29 | 1,544 | 1,544 | 1,529 | 1,541 | 11,000 |
| 2025/07/28 | 1,549 | 1,549 | 1,534 | 1,536 | 11,200 |
| 2025/07/25 | 1,514 | 1,537 | 1,513 | 1,533 | 18,200 |
| 2025/07/24 | 1,510 | 1,530 | 1,508 | 1,525 | 35,200 |
| 2025/07/23 | 1,512 | 1,518 | 1,500 | 1,508 | 58,100 |
| 2025/07/22 | 1,501 | 1,552 | 1,498 | 1,516 | 35,500 |
| 2025/07/18 | 1,510 | 1,531 | 1,501 | 1,502 | 33,400 |
| 2025/07/17 | 1,509 | 1,534 | 1,501 | 1,510 | 40,600 |
| 2025/07/16 | 1,563 | 1,563 | 1,480 | 1,509 | 126,300 |
| 2025/07/15 | 1,631 | 1,632 | 1,603 | 1,603 | 48,900 |
| 2025/07/14 | 1,607 | 1,637 | 1,607 | 1,615 | 18,700 |
| 2025/07/11 | 1,629 | 1,629 | 1,587 | 1,601 | 38,700 |
| 2025/07/10 | 1,612 | 1,630 | 1,599 | 1,616 | 27,800 |
| 2025/07/09 | 1,612 | 1,627 | 1,597 | 1,597 | 16,200 |
| 2025/07/08 | 1,607 | 1,625 | 1,607 | 1,618 | 12,300 |
| 2025/07/07 | 1,609 | 1,623 | 1,589 | 1,607 | 20,300 |
| 2025/07/04 | 1,585 | 1,621 | 1,585 | 1,601 | 31,000 |
| 2025/07/03 | 1,606 | 1,610 | 1,580 | 1,581 | 20,100 |
| 2025/07/02 | 1,611 | 1,614 | 1,581 | 1,603 | 35,100 |
| 2025/07/01 | 1,611 | 1,635 | 1,591 | 1,611 | 38,000 |
| 2025/06/30 | 1,634 | 1,645 | 1,607 | 1,617 | 35,800 |
| 2025/06/27 | 1,589 | 1,635 | 1,568 | 1,623 | 39,600 |
| 2025/06/26 | 1,568 | 1,592 | 1,552 | 1,579 | 21,400 |
| 2025/06/25 | 1,553 | 1,577 | 1,535 | 1,576 | 24,400 |
| 2025/06/24 | 1,543 | 1,567 | 1,531 | 1,566 | 11,700 |
| 2025/06/23 | 1,547 | 1,547 | 1,522 | 1,529 | 17,400 |
| 2025/06/20 | 1,552 | 1,583 | 1,552 | 1,560 | 32,300 |
| 2025/06/19 | 1,579 | 1,579 | 1,552 | 1,552 | 11,500 |
| 2025/06/18 | 1,543 | 1,571 | 1,542 | 1,567 | 20,900 |
| 2025/06/17 | 1,550 | 1,568 | 1,550 | 1,552 | 15,900 |
| 2025/06/16 | 1,588 | 1,609 | 1,542 | 1,556 | 37,800 |
| 2025/06/13 | 1,620 | 1,620 | 1,575 | 1,588 | 28,300 |
| 2025/06/12 | 1,650 | 1,650 | 1,623 | 1,631 | 12,800 |
| 2025/06/11 | 1,635 | 1,660 | 1,626 | 1,642 | 22,100 |
| 2025/06/10 | 1,635 | 1,642 | 1,621 | 1,622 | 12,200 |
| 2025/06/09 | 1,590 | 1,646 | 1,586 | 1,627 | 50,400 |
| 2025/06/06 | 1,600 | 1,632 | 1,574 | 1,577 | 54,600 |
| 2025/06/05 | 1,641 | 1,650 | 1,601 | 1,601 | 35,700 |
| 2025/06/04 | 1,616 | 1,674 | 1,616 | 1,660 | 30,600 |
| 2025/06/03 | 1,616 | 1,661 | 1,610 | 1,624 | 35,600 |
| 2025/06/02 | 1,633 | 1,675 | 1,613 | 1,624 | 49,100 |
| 2025/05/30 | 1,619 | 1,658 | 1,619 | 1,647 | 30,700 |
| 2025/05/29 | 1,647 | 1,649 | 1,628 | 1,642 | 16,100 |
| 2025/05/28 | 1,661 | 1,670 | 1,625 | 1,647 | 38,500 |
| 2025/05/27 | 1,645 | 1,671 | 1,641 | 1,655 | 22,600 |
| 2025/05/26 | 1,610 | 1,655 | 1,608 | 1,636 | 36,000 |
| 2025/05/23 | 1,620 | 1,634 | 1,604 | 1,611 | 35,900 |
| 2025/05/22 | 1,589 | 1,624 | 1,572 | 1,620 | 36,100 |
| 2025/05/21 | 1,625 | 1,644 | 1,594 | 1,597 | 46,100 |
| 2025/05/20 | 1,575 | 1,609 | 1,561 | 1,597 | 82,700 |
| 2025/05/19 | 1,532 | 1,560 | 1,519 | 1,539 | 61,900 |
| 2025/05/16 | 1,495 | 1,555 | 1,488 | 1,540 | 74,900 |
| 2025/05/15 | 1,437 | 1,490 | 1,436 | 1,473 | 35,900 |
| 2025/05/14 | 1,472 | 1,474 | 1,434 | 1,442 | 24,100 |
| 2025/05/13 | 1,508 | 1,508 | 1,475 | 1,475 | 31,500 |
| 2025/05/12 | 1,488 | 1,507 | 1,479 | 1,489 | 44,600 |
| 2025/05/09 | 1,464 | 1,478 | 1,456 | 1,475 | 38,300 |
| 2025/05/08 | 1,435 | 1,469 | 1,433 | 1,463 | 44,900 |
| 2025/05/07 | 1,412 | 1,435 | 1,410 | 1,427 | 52,300 |
| 2025/05/02 | 1,415 | 1,424 | 1,385 | 1,419 | 54,600 |
| 2025/05/01 | 1,426 | 1,442 | 1,407 | 1,410 | 73,900 |
| 2025/04/30 | 1,424 | 1,437 | 1,402 | 1,433 | 44,500 |
| 2025/04/28 | 1,430 | 1,444 | 1,424 | 1,424 | 61,500 |
| 2025/04/25 | 1,429 | 1,429 | 1,409 | 1,425 | 35,500 |
| 2025/04/24 | 1,436 | 1,436 | 1,407 | 1,419 | 30,000 |
| 2025/04/23 | 1,453 | 1,464 | 1,410 | 1,422 | 47,900 |
| 2025/04/22 | 1,411 | 1,444 | 1,410 | 1,423 | 57,400 |
| 2025/04/21 | 1,438 | 1,455 | 1,408 | 1,410 | 63,300 |
| 2025/04/18 | 1,455 | 1,455 | 1,414 | 1,428 | 73,000 |
| 2025/04/17 | 1,410 | 1,452 | 1,393 | 1,449 | 190,800 |
| 2025/04/16 | 1,450 | 1,460 | 1,387 | 1,394 | 195,900 |
| 2025/04/15 | 1,470 | 1,470 | 1,386 | 1,444 | 536,900 |
| 2025/04/14 | 1,668 | 1,760 | 1,650 | 1,690 | 108,700 |
| 2025/04/11 | 1,615 | 1,716 | 1,600 | 1,708 | 82,900 |
| 2025/04/10 | 1,755 | 1,760 | 1,626 | 1,655 | 100,400 |
| 2025/04/09 | 1,605 | 1,627 | 1,572 | 1,619 | 80,900 |
| 2025/04/08 | 1,600 | 1,650 | 1,600 | 1,615 | 43,300 |
| 2025/04/07 | 1,487 | 1,571 | 1,477 | 1,493 | 127,000 |
| 2025/04/04 | 1,641 | 1,709 | 1,563 | 1,607 | 92,200 |
| 2025/04/03 | 1,657 | 1,698 | 1,652 | 1,670 | 41,000 |
| 2025/04/02 | 1,705 | 1,710 | 1,679 | 1,697 | 21,800 |
| 2025/04/01 | 1,716 | 1,736 | 1,671 | 1,695 | 27,300 |
| 2025/03/31 | 1,740 | 1,740 | 1,686 | 1,714 | 38,000 |
| 2025/03/28 | 1,723 | 1,767 | 1,721 | 1,744 | 23,000 |
| 2025/03/27 | 1,750 | 1,750 | 1,694 | 1,750 | 40,600 |
| 2025/03/26 | 1,780 | 1,833 | 1,758 | 1,760 | 26,400 |
| 2025/03/25 | 1,786 | 1,825 | 1,772 | 1,789 | 31,100 |
| 2025/03/24 | 1,770 | 1,797 | 1,770 | 1,786 | 45,700 |
| 2025/03/21 | 1,791 | 1,791 | 1,749 | 1,760 | 13,200 |
| 2025/03/19 | 1,753 | 1,791 | 1,753 | 1,778 | 11,700 |
| 2025/03/18 | 1,770 | 1,788 | 1,754 | 1,769 | 8,700 |
| 2025/03/17 | 1,754 | 1,797 | 1,754 | 1,776 | 27,900 |
| 2025/03/14 | 1,705 | 1,732 | 1,683 | 1,732 | 17,500 |
| 2025/03/13 | 1,708 | 1,725 | 1,685 | 1,698 | 12,200 |
| 2025/03/12 | 1,744 | 1,746 | 1,699 | 1,721 | 19,400 |
| 2025/03/11 | 1,713 | 1,743 | 1,679 | 1,737 | 40,700 |
| 2025/03/10 | 1,751 | 1,788 | 1,742 | 1,753 | 21,700 |
| 2025/03/07 | 1,743 | 1,807 | 1,738 | 1,743 | 37,800 |
| 2025/03/06 | 1,778 | 1,779 | 1,758 | 1,774 | 11,900 |
| 2025/03/05 | 1,746 | 1,774 | 1,730 | 1,759 | 26,700 |
| 2025/03/04 | 1,775 | 1,775 | 1,711 | 1,741 | 30,200 |
| 2025/03/03 | 1,771 | 1,793 | 1,732 | 1,761 | 19,500 |
| 2025/02/28 | 1,660 | 1,760 | 1,660 | 1,731 | 46,900 |
| 2025/02/27 | 1,712 | 1,712 | 1,665 | 1,684 | 27,000 |
| 2025/02/26 | 1,718 | 1,750 | 1,713 | 1,719 | 40,100 |
| 2025/02/25 | 1,660 | 1,735 | 1,651 | 1,711 | 49,700 |
| 2025/02/21 | 1,791 | 1,791 | 1,695 | 1,700 | 44,200 |
| 2025/02/20 | 1,720 | 1,791 | 1,711 | 1,787 | 49,800 |
| 2025/02/19 | 1,783 | 1,783 | 1,737 | 1,737 | 35,400 |
| 2025/02/18 | 1,780 | 1,815 | 1,780 | 1,785 | 27,000 |
| 2025/02/17 | 1,780 | 1,830 | 1,780 | 1,791 | 25,000 |
| 2025/02/14 | 1,773 | 1,790 | 1,760 | 1,775 | 76,600 |
| 2025/02/13 | 1,859 | 1,859 | 1,781 | 1,795 | 83,700 |
| 2025/02/12 | 1,822 | 1,898 | 1,822 | 1,881 | 79,000 |
| 2025/02/10 | 1,866 | 1,868 | 1,821 | 1,842 | 49,600 |
| 2025/02/07 | 1,827 | 1,887 | 1,827 | 1,884 | 89,100 |
| 2025/02/06 | 1,839 | 1,844 | 1,812 | 1,827 | 65,300 |
| 2025/02/05 | 1,830 | 1,874 | 1,815 | 1,839 | 125,700 |
| 2025/02/04 | 1,728 | 1,800 | 1,723 | 1,790 | 84,300 |
| 2025/02/03 | 1,700 | 1,726 | 1,689 | 1,701 | 35,600 |
| 2025/01/31 | 1,674 | 1,747 | 1,661 | 1,730 | 61,600 |
| 2025/01/30 | 1,793 | 1,813 | 1,671 | 1,685 | 110,800 |
| 2025/01/29 | 1,715 | 1,823 | 1,715 | 1,820 | 192,100 |
| 2025/01/28 | 1,603 | 1,688 | 1,603 | 1,680 | 65,000 |
| 2025/01/27 | 1,664 | 1,675 | 1,607 | 1,617 | 64,700 |
| 2025/01/24 | 1,640 | 1,688 | 1,639 | 1,682 | 58,200 |
| 2025/01/23 | 1,640 | 1,663 | 1,621 | 1,635 | 59,100 |
| 2025/01/22 | 1,661 | 1,679 | 1,621 | 1,663 | 78,600 |
| 2025/01/21 | 1,654 | 1,691 | 1,641 | 1,660 | 70,100 |
| 2025/01/20 | 1,663 | 1,694 | 1,647 | 1,680 | 128,200 |
| 2025/01/17 | 1,540 | 1,649 | 1,526 | 1,634 | 203,900 |
| 2025/01/16 | 1,553 | 1,568 | 1,532 | 1,551 | 130,900 |
| 2025/01/15 | 1,500 | 1,544 | 1,463 | 1,544 | 391,900 |
| 2025/01/14 | 1,282 | 1,310 | 1,250 | 1,303 | 33,600 |
| 2025/01/10 | 1,272 | 1,299 | 1,272 | 1,283 | 10,000 |
| 2025/01/09 | 1,303 | 1,309 | 1,274 | 1,275 | 31,100 |
| 2025/01/08 | 1,345 | 1,345 | 1,314 | 1,319 | 15,500 |
| 2025/01/07 | 1,360 | 1,375 | 1,340 | 1,340 | 15,100 |
| 2025/01/06 | 1,408 | 1,408 | 1,352 | 1,352 | 30,300 |
| 2024/12/30 | 1,331 | 1,380 | 1,331 | 1,378 | 19,200 |
| 2024/12/27 | 1,324 | 1,357 | 1,324 | 1,349 | 17,500 |
| 2024/12/26 | 1,336 | 1,350 | 1,321 | 1,334 | 16,300 |
| 2024/12/25 | 1,349 | 1,359 | 1,332 | 1,352 | 8,900 |
| 2024/12/24 | 1,394 | 1,394 | 1,347 | 1,352 | 15,000 |
| 2024/12/23 | 1,390 | 1,401 | 1,375 | 1,390 | 27,800 |
| 2024/12/20 | 1,330 | 1,400 | 1,321 | 1,380 | 52,500 |
| 2024/12/19 | 1,278 | 1,365 | 1,268 | 1,347 | 75,500 |
| 2024/12/18 | 1,226 | 1,275 | 1,212 | 1,272 | 56,900 |
| 2024/12/17 | 1,264 | 1,264 | 1,211 | 1,221 | 39,900 |
| 2024/12/16 | 1,279 | 1,279 | 1,251 | 1,259 | 13,500 |
| 2024/12/13 | 1,253 | 1,285 | 1,253 | 1,276 | 14,400 |
| 2024/12/12 | 1,264 | 1,278 | 1,261 | 1,265 | 14,600 |
| 2024/12/11 | 1,265 | 1,265 | 1,243 | 1,258 | 19,700 |
| 2024/12/10 | 1,287 | 1,287 | 1,259 | 1,260 | 11,100 |
| 2024/12/09 | 1,266 | 1,292 | 1,266 | 1,280 | 11,700 |
| 2024/12/06 | 1,292 | 1,292 | 1,257 | 1,267 | 17,400 |
| 2024/12/05 | 1,309 | 1,321 | 1,294 | 1,294 | 18,800 |
| 2024/12/04 | 1,381 | 1,417 | 1,303 | 1,303 | 39,800 |
| 2024/12/03 | 1,323 | 1,340 | 1,310 | 1,321 | 46,900 |
| 2024/12/02 | 1,336 | 1,341 | 1,308 | 1,317 | 11,600 |
| 2024/11/29 | 1,326 | 1,342 | 1,317 | 1,342 | 27,400 |
| 2024/11/28 | 1,350 | 1,372 | 1,331 | 1,332 | 22,200 |
| 2024/11/27 | 1,405 | 1,405 | 1,360 | 1,367 | 12,000 |
| 2024/11/26 | 1,403 | 1,420 | 1,379 | 1,405 | 28,900 |
| 2024/11/25 | 1,403 | 1,405 | 1,390 | 1,393 | 15,500 |
| 2024/11/22 | 1,398 | 1,404 | 1,362 | 1,389 | 22,500 |
| 2024/11/21 | 1,292 | 1,402 | 1,292 | 1,400 | 63,000 |
| 2024/11/20 | 1,305 | 1,327 | 1,290 | 1,293 | 34,900 |
| 2024/11/19 | 1,304 | 1,342 | 1,304 | 1,320 | 19,300 |
| 2024/11/18 | 1,316 | 1,339 | 1,304 | 1,308 | 21,800 |
| 2024/11/15 | 1,369 | 1,377 | 1,343 | 1,343 | 15,900 |
| 2024/11/14 | 1,355 | 1,387 | 1,348 | 1,370 | 29,100 |
| 2024/11/13 | 1,381 | 1,394 | 1,365 | 1,370 | 16,000 |
| 2024/11/12 | 1,367 | 1,410 | 1,367 | 1,388 | 62,800 |
| 2024/11/11 | 1,388 | 1,390 | 1,361 | 1,364 | 16,900 |
| 2024/11/08 | 1,369 | 1,405 | 1,369 | 1,397 | 29,200 |
| 2024/11/07 | 1,317 | 1,364 | 1,311 | 1,362 | 45,100 |
| 2024/11/06 | 1,314 | 1,328 | 1,308 | 1,308 | 23,200 |
| 2024/11/05 | 1,315 | 1,319 | 1,305 | 1,317 | 7,800 |
| 2024/11/01 | 1,316 | 1,322 | 1,297 | 1,305 | 18,100 |
| 2024/10/31 | 1,301 | 1,359 | 1,301 | 1,338 | 39,600 |
| 2024/10/30 | 1,291 | 1,325 | 1,280 | 1,305 | 38,600 |
| 2024/10/29 | 1,298 | 1,298 | 1,256 | 1,279 | 31,000 |
| 2024/10/28 | 1,291 | 1,315 | 1,277 | 1,296 | 22,100 |
| 2024/10/25 | 1,252 | 1,297 | 1,250 | 1,295 | 33,500 |
| 2024/10/24 | 1,270 | 1,286 | 1,256 | 1,256 | 23,500 |
| 2024/10/23 | 1,235 | 1,290 | 1,230 | 1,286 | 49,500 |
| 2024/10/22 | 1,258 | 1,258 | 1,226 | 1,235 | 39,000 |
| 2024/10/21 | 1,268 | 1,271 | 1,247 | 1,253 | 58,200 |
| 2024/10/18 | 1,331 | 1,331 | 1,261 | 1,269 | 59,100 |
| 2024/10/17 | 1,300 | 1,327 | 1,272 | 1,320 | 79,300 |
| 2024/10/16 | 1,408 | 1,408 | 1,293 | 1,320 | 164,000 |
| 2024/10/15 | 1,453 | 1,453 | 1,387 | 1,438 | 49,000 |
| 2024/10/11 | 1,440 | 1,445 | 1,418 | 1,423 | 13,200 |
| 2024/10/10 | 1,455 | 1,455 | 1,427 | 1,433 | 7,500 |
| 2024/10/09 | 1,428 | 1,445 | 1,428 | 1,438 | 7,000 |
| 2024/10/08 | 1,422 | 1,434 | 1,408 | 1,418 | 12,100 |
| 2024/10/07 | 1,456 | 1,456 | 1,436 | 1,442 | 20,200 |