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 |
---|---|---|---|---|---|
2016/12/30 | 2,782 | 2,848 | 2,774 | 2,819 | 18,100 |
2016/12/29 | 2,855 | 2,870 | 2,792 | 2,804 | 17,500 |
2016/12/28 | 2,760 | 2,912 | 2,760 | 2,855 | 44,000 |
2016/12/27 | 2,791 | 2,797 | 2,754 | 2,762 | 22,700 |
2016/12/26 | 2,702 | 2,793 | 2,682 | 2,792 | 28,900 |
2016/12/22 | 2,750 | 2,751 | 2,651 | 2,724 | 39,900 |
2016/12/21 | 2,783 | 2,799 | 2,750 | 2,753 | 25,300 |
2016/12/20 | 2,797 | 2,807 | 2,777 | 2,781 | 17,700 |
2016/12/19 | 2,796 | 2,809 | 2,770 | 2,770 | 23,800 |
2016/12/16 | 2,867 | 2,937 | 2,808 | 2,820 | 22,500 |
2016/12/15 | 2,885 | 2,920 | 2,828 | 2,868 | 29,200 |
2016/12/14 | 2,980 | 2,992 | 2,900 | 2,900 | 37,000 |
2016/12/13 | 2,980 | 3,020 | 2,920 | 3,020 | 43,100 |
2016/12/12 | 2,800 | 2,900 | 2,800 | 2,884 | 35,300 |
2016/12/09 | 2,766 | 2,800 | 2,747 | 2,779 | 18,500 |
2016/12/08 | 2,832 | 2,848 | 2,785 | 2,785 | 23,500 |
2016/12/07 | 2,821 | 2,844 | 2,808 | 2,809 | 29,000 |
2016/12/06 | 2,970 | 2,990 | 2,847 | 2,861 | 17,700 |
2016/12/05 | 2,797 | 2,960 | 2,777 | 2,946 | 29,300 |
2016/12/02 | 2,898 | 2,898 | 2,798 | 2,798 | 35,200 |
2016/12/01 | 2,941 | 2,967 | 2,888 | 2,897 | 27,900 |
2016/11/30 | 2,920 | 2,953 | 2,909 | 2,921 | 21,900 |
2016/11/29 | 3,015 | 3,015 | 2,963 | 2,963 | 13,300 |
2016/11/28 | 2,937 | 3,045 | 2,920 | 3,025 | 38,100 |
2016/11/25 | 3,065 | 3,075 | 2,875 | 2,909 | 71,500 |
2016/11/24 | 3,270 | 3,270 | 3,040 | 3,075 | 57,900 |
2016/11/22 | 3,070 | 3,320 | 3,030 | 3,200 | 133,300 |
2016/11/21 | 2,920 | 3,250 | 2,913 | 3,120 | 148,900 |
2016/11/18 | 2,833 | 2,962 | 2,833 | 2,878 | 73,700 |
2016/11/17 | 2,870 | 2,871 | 2,810 | 2,833 | 63,500 |
2016/11/16 | 2,765 | 2,928 | 2,746 | 2,912 | 59,900 |
2016/11/15 | 2,800 | 2,800 | 2,700 | 2,743 | 32,600 |
2016/11/14 | 2,640 | 2,808 | 2,607 | 2,780 | 26,700 |
2016/11/11 | 2,841 | 2,841 | 2,665 | 2,681 | 48,700 |
2016/11/10 | 2,845 | 2,859 | 2,760 | 2,833 | 57,800 |
2016/11/09 | 2,930 | 2,980 | 2,521 | 2,720 | 117,000 |
2016/11/08 | 2,951 | 3,000 | 2,930 | 2,935 | 38,400 |
2016/11/07 | 3,200 | 3,200 | 2,936 | 2,936 | 66,900 |
2016/11/04 | 3,050 | 3,125 | 3,015 | 3,105 | 27,200 |
2016/11/02 | 3,300 | 3,370 | 3,040 | 3,090 | 75,300 |
2016/11/01 | 3,215 | 3,475 | 3,180 | 3,415 | 63,700 |
2016/10/31 | 3,230 | 3,250 | 3,170 | 3,180 | 24,600 |
2016/10/28 | 3,205 | 3,290 | 3,180 | 3,200 | 28,800 |
2016/10/27 | 3,300 | 3,345 | 3,205 | 3,235 | 24,300 |
2016/10/26 | 3,200 | 3,380 | 3,170 | 3,285 | 53,400 |
2016/10/25 | 3,425 | 3,430 | 3,185 | 3,255 | 69,100 |
2016/10/24 | 3,540 | 3,595 | 3,355 | 3,385 | 53,800 |
2016/10/21 | 3,720 | 3,720 | 3,525 | 3,535 | 55,700 |
2016/10/20 | 3,795 | 3,830 | 3,595 | 3,650 | 124,300 |
2016/10/19 | 3,430 | 3,760 | 3,430 | 3,735 | 152,000 |
2016/10/18 | 3,450 | 3,490 | 3,395 | 3,420 | 46,500 |
2016/10/17 | 3,350 | 3,530 | 3,310 | 3,470 | 99,900 |
2016/10/14 | 3,675 | 3,795 | 3,380 | 3,420 | 286,600 |
2016/10/13 | 3,990 | 4,165 | 3,930 | 3,955 | 128,900 |
2016/10/12 | 4,125 | 4,150 | 3,955 | 4,035 | 163,300 |
2016/10/11 | 4,330 | 4,380 | 4,100 | 4,195 | 293,800 |
2016/10/07 | 3,955 | 4,290 | 3,805 | 4,245 | 298,600 |
2016/10/06 | 4,145 | 4,275 | 3,970 | 4,005 | 445,300 |
2016/10/05 | 3,725 | 4,060 | 3,635 | 4,025 | 288,600 |
2016/10/04 | 3,705 | 3,890 | 3,580 | 3,670 | 234,000 |
2016/10/03 | 4,185 | 4,190 | 3,625 | 3,720 | 305,600 |
2016/09/30 | 4,115 | 4,325 | 4,020 | 4,050 | 395,800 |
2016/09/29 | 3,880 | 4,215 | 3,785 | 4,140 | 489,200 |
2016/09/28 | 3,865 | 4,140 | 3,670 | 3,820 | 637,900 |
2016/09/27 | 3,500 | 3,995 | 3,375 | 3,930 | 841,400 |
2016/09/26 | 3,320 | 3,630 | 3,150 | 3,595 | 432,100 |
2016/09/23 | 2,940 | 3,360 | 2,934 | 3,250 | 155,800 |
2016/09/21 | 3,005 | 3,030 | 2,890 | 2,966 | 49,000 |
2016/09/20 | 3,350 | 3,370 | 2,975 | 2,995 | 145,400 |
2016/09/16 | 2,896 | 3,230 | 2,852 | 3,230 | 159,100 |
2016/09/15 | 3,045 | 3,045 | 2,850 | 2,890 | 105,800 |
2016/09/14 | 3,390 | 3,410 | 3,030 | 3,060 | 181,200 |
2016/09/13 | 3,450 | 3,540 | 3,305 | 3,480 | 255,700 |
2016/09/12 | 3,245 | 3,640 | 3,100 | 3,590 | 715,300 |
2016/09/09 | 2,922 | 3,230 | 2,825 | 3,215 | 313,900 |
2016/09/08 | 2,823 | 2,950 | 2,788 | 2,912 | 194,400 |
2016/09/07 | 2,540 | 2,744 | 2,530 | 2,736 | 68,300 |
2016/09/06 | 2,469 | 2,579 | 2,469 | 2,578 | 40,600 |
2016/09/05 | 2,500 | 2,521 | 2,450 | 2,470 | 26,600 |
2016/09/02 | 2,550 | 2,550 | 2,435 | 2,498 | 34,100 |
2016/09/01 | 2,495 | 2,560 | 2,460 | 2,550 | 32,600 |
2016/08/31 | 2,629 | 2,639 | 2,497 | 2,520 | 57,200 |
2016/08/30 | 2,480 | 2,747 | 2,479 | 2,664 | 170,500 |
2016/08/29 | 2,444 | 2,480 | 2,357 | 2,456 | 47,600 |
2016/08/26 | 2,521 | 2,539 | 2,398 | 2,403 | 55,100 |
2016/08/25 | 2,593 | 2,593 | 2,533 | 2,542 | 20,600 |
2016/08/24 | 2,600 | 2,615 | 2,567 | 2,598 | 19,400 |
2016/08/23 | 2,630 | 2,658 | 2,560 | 2,615 | 31,200 |
2016/08/22 | 2,680 | 2,717 | 2,629 | 2,634 | 17,400 |
2016/08/19 | 2,636 | 2,680 | 2,614 | 2,667 | 36,200 |
2016/08/18 | 2,721 | 2,750 | 2,595 | 2,624 | 39,400 |
2016/08/17 | 2,822 | 2,847 | 2,730 | 2,750 | 42,100 |
2016/08/16 | 2,800 | 2,950 | 2,795 | 2,850 | 72,000 |
2016/08/15 | 2,730 | 2,795 | 2,710 | 2,780 | 26,400 |
2016/08/12 | 2,711 | 2,783 | 2,707 | 2,714 | 37,900 |
2016/08/10 | 2,930 | 2,930 | 2,700 | 2,731 | 86,200 |
2016/08/09 | 2,980 | 2,994 | 2,885 | 2,903 | 60,700 |
2016/08/08 | 3,120 | 3,185 | 3,005 | 3,010 | 55,500 |
2016/08/05 | 3,100 | 3,220 | 3,050 | 3,050 | 70,800 |
2016/08/04 | 3,100 | 3,165 | 3,015 | 3,055 | 43,400 |
2016/08/03 | 3,100 | 3,270 | 3,060 | 3,060 | 70,700 |
2016/08/02 | 3,210 | 3,270 | 3,140 | 3,150 | 88,900 |
2016/08/01 | 3,020 | 3,180 | 2,980 | 3,150 | 66,500 |
2016/07/29 | 3,125 | 3,170 | 2,903 | 3,110 | 132,300 |
2016/07/28 | 3,450 | 3,515 | 3,110 | 3,170 | 176,400 |
2016/07/27 | 3,105 | 3,585 | 3,085 | 3,585 | 326,900 |
2016/07/26 | 3,035 | 3,180 | 2,985 | 3,110 | 96,600 |
2016/07/25 | 3,130 | 3,395 | 3,100 | 3,140 | 214,600 |
2016/07/22 | 3,255 | 3,255 | 3,040 | 3,080 | 116,800 |
2016/07/21 | 3,590 | 3,635 | 3,225 | 3,255 | 245,200 |
2016/07/20 | 3,450 | 3,560 | 3,350 | 3,530 | 355,900 |
2016/07/19 | 3,610 | 3,640 | 3,175 | 3,270 | 323,800 |
2016/07/15 | 4,320 | 4,385 | 3,650 | 3,830 | 412,000 |
2016/07/14 | 4,450 | 4,750 | 4,320 | 4,335 | 672,600 |
2016/07/13 | 5,000 | 5,000 | 4,420 | 4,470 | 890,500 |
2016/07/12 | 4,735 | 5,110 | 4,585 | 4,815 | 1,845,900 |
2016/07/11 | 5,130 | 5,280 | 4,330 | 4,610 | 2,112,400 |
2016/07/08 | 5,460 | 5,770 | 4,415 | 4,850 | 2,078,000 |
2016/07/07 | 6,400 | 6,840 | 5,300 | 5,360 | 3,516,500 |
2016/07/06 | 6,000 | 6,300 | 5,720 | 6,300 | 3,459,200 |
2016/07/05 | 5,300 | 5,300 | 5,300 | 5,300 | 16,100 |
2016/07/04 | 3,900 | 4,600 | 3,850 | 4,600 | 992,100 |