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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,026 | 1,028 | 995 | 1,011 | 60,500 |
| 2024/04/18 | 1,018 | 1,050 | 1,018 | 1,038 | 19,600 |
| 2024/04/17 | 1,055 | 1,060 | 1,018 | 1,027 | 47,400 |
| 2024/04/16 | 1,072 | 1,072 | 1,045 | 1,045 | 45,500 |
| 2024/04/15 | 1,102 | 1,105 | 1,077 | 1,082 | 49,000 |
| 2024/04/12 | 1,123 | 1,127 | 1,108 | 1,109 | 43,900 |
| 2024/04/11 | 1,129 | 1,129 | 1,115 | 1,121 | 29,300 |
| 2024/04/10 | 1,133 | 1,150 | 1,129 | 1,135 | 28,100 |
| 2024/04/09 | 1,136 | 1,138 | 1,121 | 1,131 | 23,100 |
| 2024/04/08 | 1,125 | 1,133 | 1,116 | 1,133 | 30,000 |
| 2024/04/05 | 1,118 | 1,127 | 1,107 | 1,120 | 26,500 |
| 2024/04/04 | 1,140 | 1,149 | 1,127 | 1,130 | 30,700 |
| 2024/04/03 | 1,150 | 1,150 | 1,131 | 1,137 | 37,700 |
| 2024/04/02 | 1,189 | 1,198 | 1,155 | 1,155 | 42,500 |
| 2024/04/01 | 1,230 | 1,240 | 1,188 | 1,198 | 51,700 |
| 2024/03/29 | 1,187 | 1,225 | 1,187 | 1,220 | 69,600 |
| 2024/03/28 | 1,157 | 1,200 | 1,157 | 1,192 | 117,600 |
| 2024/03/27 | 1,136 | 1,153 | 1,134 | 1,138 | 76,100 |
| 2024/03/26 | 1,113 | 1,129 | 1,105 | 1,120 | 30,600 |
| 2024/03/25 | 1,121 | 1,137 | 1,113 | 1,119 | 33,900 |
| 2024/03/22 | 1,124 | 1,127 | 1,112 | 1,125 | 31,800 |
| 2024/03/21 | 1,128 | 1,133 | 1,118 | 1,124 | 27,400 |
| 2024/03/19 | 1,109 | 1,119 | 1,106 | 1,116 | 20,800 |
| 2024/03/18 | 1,091 | 1,113 | 1,091 | 1,107 | 26,500 |
| 2024/03/15 | 1,098 | 1,098 | 1,085 | 1,087 | 22,200 |
| 2024/03/14 | 1,087 | 1,100 | 1,081 | 1,100 | 30,800 |
| 2024/03/13 | 1,124 | 1,127 | 1,090 | 1,090 | 22,900 |
| 2024/03/12 | 1,098 | 1,111 | 1,072 | 1,111 | 32,300 |
| 2024/03/11 | 1,112 | 1,119 | 1,090 | 1,102 | 46,100 |
| 2024/03/08 | 1,113 | 1,140 | 1,113 | 1,128 | 42,700 |
| 2024/03/07 | 1,131 | 1,131 | 1,106 | 1,117 | 32,200 |
| 2024/03/06 | 1,096 | 1,138 | 1,096 | 1,131 | 28,200 |
| 2024/03/05 | 1,110 | 1,118 | 1,095 | 1,112 | 42,500 |
| 2024/03/04 | 1,116 | 1,144 | 1,108 | 1,110 | 42,000 |
| 2024/03/01 | 1,142 | 1,144 | 1,115 | 1,116 | 43,400 |
| 2024/02/29 | 1,165 | 1,165 | 1,135 | 1,135 | 27,100 |
| 2024/02/28 | 1,160 | 1,193 | 1,160 | 1,169 | 64,100 |
| 2024/02/27 | 1,142 | 1,169 | 1,140 | 1,169 | 35,400 |
| 2024/02/26 | 1,143 | 1,173 | 1,142 | 1,142 | 90,800 |
| 2024/02/22 | 1,153 | 1,160 | 1,136 | 1,140 | 40,600 |
| 2024/02/21 | 1,144 | 1,157 | 1,135 | 1,157 | 46,200 |
| 2024/02/20 | 1,143 | 1,155 | 1,137 | 1,144 | 49,300 |
| 2024/02/19 | 1,103 | 1,134 | 1,101 | 1,131 | 26,200 |
| 2024/02/16 | 1,079 | 1,119 | 1,073 | 1,115 | 48,600 |
| 2024/02/15 | 1,093 | 1,097 | 1,071 | 1,071 | 67,200 |
| 2024/02/14 | 1,107 | 1,108 | 1,088 | 1,093 | 57,600 |
| 2024/02/13 | 1,129 | 1,138 | 1,110 | 1,121 | 51,000 |
| 2024/02/09 | 1,131 | 1,148 | 1,117 | 1,121 | 78,000 |
| 2024/02/08 | 1,121 | 1,151 | 1,107 | 1,138 | 109,900 |
| 2024/02/07 | 1,131 | 1,142 | 1,117 | 1,119 | 92,400 |
| 2024/02/06 | 1,160 | 1,160 | 1,134 | 1,138 | 89,500 |
| 2024/02/05 | 1,156 | 1,170 | 1,151 | 1,161 | 51,800 |
| 2024/02/02 | 1,155 | 1,168 | 1,153 | 1,154 | 39,700 |
| 2024/02/01 | 1,177 | 1,179 | 1,151 | 1,153 | 83,500 |
| 2024/01/31 | 1,195 | 1,197 | 1,166 | 1,191 | 93,100 |
| 2024/01/30 | 1,187 | 1,209 | 1,185 | 1,197 | 88,100 |
| 2024/01/29 | 1,184 | 1,198 | 1,176 | 1,187 | 62,900 |
| 2024/01/26 | 1,180 | 1,213 | 1,175 | 1,183 | 68,600 |
| 2024/01/25 | 1,188 | 1,194 | 1,163 | 1,188 | 105,000 |
| 2024/01/24 | 1,195 | 1,204 | 1,182 | 1,188 | 56,900 |
| 2024/01/23 | 1,199 | 1,220 | 1,196 | 1,203 | 75,000 |
| 2024/01/22 | 1,186 | 1,199 | 1,178 | 1,189 | 45,900 |
| 2024/01/19 | 1,165 | 1,199 | 1,160 | 1,179 | 96,900 |
| 2024/01/18 | 1,170 | 1,187 | 1,155 | 1,161 | 108,900 |
| 2024/01/17 | 1,245 | 1,245 | 1,177 | 1,177 | 181,700 |
| 2024/01/16 | 1,290 | 1,319 | 1,243 | 1,244 | 136,700 |
| 2024/01/15 | 1,267 | 1,320 | 1,249 | 1,287 | 342,100 |
| 2024/01/12 | 1,261 | 1,280 | 1,238 | 1,259 | 182,300 |
| 2024/01/11 | 1,285 | 1,288 | 1,261 | 1,263 | 63,400 |
| 2024/01/10 | 1,280 | 1,284 | 1,272 | 1,275 | 53,200 |
| 2024/01/09 | 1,271 | 1,295 | 1,265 | 1,280 | 84,500 |
| 2024/01/05 | 1,285 | 1,285 | 1,256 | 1,262 | 74,500 |
| 2024/01/04 | 1,266 | 1,280 | 1,233 | 1,280 | 64,200 |
| 2023/12/29 | 1,273 | 1,282 | 1,261 | 1,271 | 39,600 |
| 2023/12/28 | 1,265 | 1,275 | 1,241 | 1,275 | 41,000 |
| 2023/12/27 | 1,240 | 1,270 | 1,240 | 1,265 | 93,600 |
| 2023/12/26 | 1,247 | 1,262 | 1,235 | 1,240 | 74,700 |
| 2023/12/25 | 1,240 | 1,276 | 1,240 | 1,249 | 65,000 |
| 2023/12/22 | 1,245 | 1,267 | 1,229 | 1,236 | 65,800 |
| 2023/12/21 | 1,239 | 1,253 | 1,234 | 1,244 | 45,500 |
| 2023/12/20 | 1,259 | 1,274 | 1,243 | 1,251 | 70,100 |
| 2023/12/19 | 1,240 | 1,269 | 1,236 | 1,259 | 64,800 |
| 2023/12/18 | 1,230 | 1,235 | 1,216 | 1,233 | 74,300 |
| 2023/12/15 | 1,246 | 1,285 | 1,246 | 1,252 | 84,600 |
| 2023/12/14 | 1,261 | 1,285 | 1,237 | 1,250 | 48,100 |
| 2023/12/13 | 1,230 | 1,258 | 1,230 | 1,251 | 29,100 |
| 2023/12/12 | 1,280 | 1,288 | 1,232 | 1,241 | 46,400 |
| 2023/12/11 | 1,266 | 1,277 | 1,257 | 1,267 | 45,900 |
| 2023/12/08 | 1,265 | 1,281 | 1,255 | 1,261 | 76,100 |
| 2023/12/07 | 1,342 | 1,342 | 1,291 | 1,291 | 59,700 |
| 2023/12/06 | 1,340 | 1,360 | 1,340 | 1,344 | 32,600 |
| 2023/12/05 | 1,348 | 1,367 | 1,343 | 1,343 | 46,700 |
| 2023/12/04 | 1,332 | 1,374 | 1,332 | 1,365 | 54,100 |
| 2023/12/01 | 1,326 | 1,336 | 1,320 | 1,331 | 42,400 |
| 2023/11/30 | 1,364 | 1,387 | 1,336 | 1,339 | 63,800 |
| 2023/11/29 | 1,341 | 1,364 | 1,337 | 1,357 | 58,300 |
| 2023/11/28 | 1,334 | 1,351 | 1,330 | 1,341 | 30,400 |
| 2023/11/27 | 1,350 | 1,367 | 1,330 | 1,334 | 67,600 |
| 2023/11/24 | 1,335 | 1,355 | 1,335 | 1,338 | 41,900 |
| 2023/11/22 | 1,357 | 1,372 | 1,315 | 1,331 | 78,300 |
| 2023/11/21 | 1,315 | 1,347 | 1,306 | 1,347 | 101,900 |
| 2023/11/20 | 1,272 | 1,305 | 1,272 | 1,299 | 61,900 |
| 2023/11/17 | 1,258 | 1,274 | 1,250 | 1,269 | 51,300 |
| 2023/11/16 | 1,266 | 1,309 | 1,262 | 1,273 | 110,900 |
| 2023/11/15 | 1,227 | 1,266 | 1,227 | 1,232 | 63,400 |
| 2023/11/14 | 1,232 | 1,248 | 1,201 | 1,218 | 60,300 |
| 2023/11/13 | 1,253 | 1,256 | 1,228 | 1,232 | 47,500 |
| 2023/11/10 | 1,222 | 1,247 | 1,221 | 1,241 | 34,700 |
| 2023/11/09 | 1,234 | 1,249 | 1,222 | 1,249 | 43,000 |
| 2023/11/08 | 1,265 | 1,265 | 1,229 | 1,234 | 64,400 |
| 2023/11/07 | 1,260 | 1,270 | 1,243 | 1,248 | 37,700 |
| 2023/11/06 | 1,256 | 1,278 | 1,243 | 1,278 | 107,300 |
| 2023/11/02 | 1,227 | 1,227 | 1,199 | 1,222 | 113,900 |
| 2023/11/01 | 1,247 | 1,247 | 1,208 | 1,223 | 65,700 |
| 2023/10/31 | 1,220 | 1,244 | 1,201 | 1,235 | 85,700 |
| 2023/10/30 | 1,233 | 1,261 | 1,226 | 1,229 | 94,600 |
| 2023/10/27 | 1,171 | 1,238 | 1,166 | 1,235 | 183,900 |
| 2023/10/26 | 1,132 | 1,170 | 1,132 | 1,154 | 95,000 |
| 2023/10/25 | 1,194 | 1,204 | 1,168 | 1,181 | 150,000 |
| 2023/10/24 | 1,142 | 1,204 | 1,109 | 1,196 | 216,900 |
| 2023/10/23 | 1,216 | 1,219 | 1,137 | 1,142 | 279,900 |
| 2023/10/20 | 1,259 | 1,259 | 1,223 | 1,242 | 136,600 |
| 2023/10/19 | 1,289 | 1,294 | 1,268 | 1,273 | 160,000 |
| 2023/10/18 | 1,324 | 1,358 | 1,300 | 1,327 | 168,200 |
| 2023/10/17 | 1,296 | 1,372 | 1,293 | 1,340 | 328,900 |
| 2023/10/16 | 1,293 | 1,358 | 1,260 | 1,278 | 597,500 |
| 2023/10/13 | 1,273 | 1,278 | 1,196 | 1,203 | 360,500 |
| 2023/10/12 | 1,241 | 1,277 | 1,233 | 1,277 | 102,100 |
| 2023/10/11 | 1,235 | 1,256 | 1,208 | 1,235 | 160,300 |
| 2023/10/10 | 1,249 | 1,257 | 1,234 | 1,255 | 72,500 |
| 2023/10/06 | 1,245 | 1,251 | 1,222 | 1,228 | 74,600 |
| 2023/10/05 | 1,224 | 1,245 | 1,216 | 1,243 | 88,800 |
| 2023/10/04 | 1,223 | 1,237 | 1,208 | 1,208 | 126,100 |
| 2023/10/03 | 1,300 | 1,301 | 1,258 | 1,259 | 128,800 |
| 2023/10/02 | 1,314 | 1,346 | 1,295 | 1,295 | 109,400 |
| 2023/09/29 | 1,312 | 1,335 | 1,291 | 1,298 | 60,700 |
| 2023/09/28 | 1,310 | 1,336 | 1,307 | 1,313 | 75,900 |
| 2023/09/27 | 1,283 | 1,320 | 1,280 | 1,318 | 63,700 |
| 2023/09/26 | 1,310 | 1,313 | 1,290 | 1,290 | 60,200 |
| 2023/09/25 | 1,286 | 1,312 | 1,286 | 1,312 | 59,900 |
| 2023/09/22 | 1,259 | 1,300 | 1,255 | 1,286 | 83,000 |
| 2023/09/21 | 1,285 | 1,285 | 1,264 | 1,278 | 85,800 |
| 2023/09/20 | 1,299 | 1,316 | 1,291 | 1,291 | 63,600 |
| 2023/09/19 | 1,295 | 1,308 | 1,281 | 1,299 | 102,700 |
| 2023/09/15 | 1,328 | 1,328 | 1,289 | 1,302 | 142,200 |
| 2023/09/14 | 1,307 | 1,321 | 1,294 | 1,316 | 95,900 |
| 2023/09/13 | 1,317 | 1,335 | 1,315 | 1,315 | 59,700 |
| 2023/09/12 | 1,305 | 1,338 | 1,305 | 1,327 | 58,600 |
| 2023/09/11 | 1,300 | 1,319 | 1,295 | 1,297 | 65,400 |
| 2023/09/08 | 1,301 | 1,318 | 1,288 | 1,299 | 52,700 |
| 2023/09/07 | 1,325 | 1,330 | 1,298 | 1,309 | 62,500 |
| 2023/09/06 | 1,342 | 1,347 | 1,320 | 1,325 | 74,500 |
| 2023/09/05 | 1,325 | 1,340 | 1,320 | 1,330 | 60,400 |
| 2023/09/04 | 1,330 | 1,338 | 1,318 | 1,324 | 68,300 |
| 2023/09/01 | 1,310 | 1,328 | 1,305 | 1,328 | 42,900 |
| 2023/08/31 | 1,336 | 1,341 | 1,308 | 1,310 | 69,500 |
| 2023/08/30 | 1,339 | 1,339 | 1,306 | 1,323 | 81,300 |
| 2023/08/29 | 1,313 | 1,330 | 1,308 | 1,330 | 102,700 |
| 2023/08/28 | 1,305 | 1,314 | 1,291 | 1,299 | 66,400 |
| 2023/08/25 | 1,289 | 1,311 | 1,281 | 1,301 | 72,200 |
| 2023/08/24 | 1,325 | 1,328 | 1,300 | 1,311 | 53,900 |
| 2023/08/23 | 1,302 | 1,323 | 1,299 | 1,319 | 33,100 |
| 2023/08/22 | 1,315 | 1,318 | 1,297 | 1,314 | 76,800 |
| 2023/08/21 | 1,260 | 1,312 | 1,260 | 1,302 | 57,900 |
| 2023/08/18 | 1,260 | 1,279 | 1,247 | 1,260 | 157,700 |
| 2023/08/17 | 1,315 | 1,315 | 1,261 | 1,284 | 133,200 |
| 2023/08/16 | 1,353 | 1,359 | 1,315 | 1,326 | 157,700 |
| 2023/08/15 | 1,342 | 1,387 | 1,332 | 1,370 | 143,600 |
| 2023/08/14 | 1,341 | 1,355 | 1,330 | 1,342 | 85,500 |
| 2023/08/10 | 1,323 | 1,351 | 1,319 | 1,341 | 95,600 |
| 2023/08/09 | 1,319 | 1,352 | 1,315 | 1,341 | 95,800 |
| 2023/08/08 | 1,332 | 1,357 | 1,325 | 1,331 | 106,500 |
| 2023/08/07 | 1,285 | 1,335 | 1,274 | 1,335 | 105,500 |
| 2023/08/04 | 1,290 | 1,296 | 1,276 | 1,296 | 128,400 |
| 2023/08/03 | 1,292 | 1,317 | 1,291 | 1,307 | 111,400 |
| 2023/08/02 | 1,307 | 1,325 | 1,303 | 1,316 | 158,000 |
| 2023/08/01 | 1,360 | 1,384 | 1,322 | 1,326 | 151,600 |
| 2023/07/31 | 1,381 | 1,392 | 1,356 | 1,367 | 112,300 |
| 2023/07/28 | 1,313 | 1,360 | 1,307 | 1,355 | 168,000 |
| 2023/07/27 | 1,346 | 1,357 | 1,328 | 1,341 | 161,600 |
| 2023/07/26 | 1,363 | 1,367 | 1,317 | 1,346 | 439,900 |
| 2023/07/25 | 1,400 | 1,401 | 1,359 | 1,375 | 316,200 |
| 2023/07/24 | 1,420 | 1,435 | 1,399 | 1,408 | 231,100 |
| 2023/07/21 | 1,409 | 1,422 | 1,389 | 1,413 | 261,400 |
| 2023/07/20 | 1,460 | 1,479 | 1,426 | 1,449 | 384,700 |
| 2023/07/19 | 1,492 | 1,520 | 1,463 | 1,489 | 327,000 |
| 2023/07/18 | 1,515 | 1,515 | 1,422 | 1,454 | 843,100 |
| 2023/07/14 | 1,643 | 1,644 | 1,521 | 1,555 | 769,100 |
| 2023/07/13 | 1,613 | 1,650 | 1,551 | 1,643 | 986,000 |
| 2023/07/12 | 1,566 | 1,567 | 1,506 | 1,508 | 194,200 |
| 2023/07/11 | 1,564 | 1,581 | 1,557 | 1,562 | 75,900 |
| 2023/07/10 | 1,582 | 1,587 | 1,553 | 1,559 | 92,000 |
| 2023/07/07 | 1,550 | 1,598 | 1,545 | 1,580 | 80,500 |
| 2023/07/06 | 1,587 | 1,591 | 1,561 | 1,561 | 92,700 |
| 2023/07/05 | 1,615 | 1,615 | 1,588 | 1,605 | 87,100 |
| 2023/07/04 | 1,622 | 1,636 | 1,601 | 1,631 | 51,600 |
| 2023/07/03 | 1,621 | 1,669 | 1,615 | 1,633 | 100,600 |
| 2023/06/30 | 1,594 | 1,605 | 1,570 | 1,604 | 56,900 |
| 2023/06/29 | 1,591 | 1,613 | 1,582 | 1,594 | 47,000 |
| 2023/06/28 | 1,578 | 1,590 | 1,556 | 1,578 | 54,900 |