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 |
---|---|---|---|---|---|
2018/12/28 | 513 | 523 | 509 | 522 | 56,000 |
2018/12/27 | 516 | 522 | 504 | 519 | 91,300 |
2018/12/26 | 486 | 503 | 483 | 492 | 93,300 |
2018/12/25 | 485 | 507 | 470 | 475 | 203,600 |
2018/12/21 | 550 | 553 | 515 | 533 | 172,300 |
2018/12/20 | 586 | 590 | 545 | 554 | 137,100 |
2018/12/19 | 595 | 614 | 589 | 596 | 73,900 |
2018/12/18 | 617 | 622 | 593 | 597 | 138,900 |
2018/12/17 | 615 | 676 | 606 | 637 | 301,800 |
2018/12/14 | 637 | 638 | 618 | 624 | 56,900 |
2018/12/13 | 631 | 640 | 620 | 637 | 39,400 |
2018/12/12 | 615 | 634 | 611 | 624 | 88,400 |
2018/12/11 | 640 | 642 | 613 | 613 | 77,800 |
2018/12/10 | 660 | 661 | 629 | 632 | 69,700 |
2018/12/07 | 675 | 683 | 664 | 674 | 38,600 |
2018/12/06 | 697 | 697 | 667 | 671 | 63,800 |
2018/12/05 | 691 | 709 | 680 | 697 | 40,600 |
2018/12/04 | 724 | 726 | 703 | 705 | 61,400 |
2018/12/03 | 722 | 733 | 715 | 719 | 65,900 |
2018/11/30 | 724 | 729 | 710 | 717 | 54,000 |
2018/11/29 | 731 | 737 | 721 | 723 | 35,100 |
2018/11/28 | 720 | 731 | 719 | 722 | 39,300 |
2018/11/27 | 718 | 726 | 712 | 720 | 33,900 |
2018/11/26 | 725 | 731 | 712 | 718 | 44,800 |
2018/11/22 | 709 | 727 | 698 | 727 | 40,900 |
2018/11/21 | 700 | 714 | 680 | 705 | 52,600 |
2018/11/20 | 740 | 740 | 714 | 715 | 44,400 |
2018/11/19 | 730 | 748 | 726 | 746 | 41,000 |
2018/11/16 | 733 | 742 | 718 | 724 | 50,800 |
2018/11/15 | 715 | 734 | 715 | 733 | 69,900 |
2018/11/14 | 768 | 772 | 732 | 736 | 92,600 |
2018/11/13 | 783 | 788 | 759 | 770 | 109,600 |
2018/11/12 | 788 | 810 | 774 | 802 | 78,200 |
2018/11/09 | 781 | 794 | 777 | 785 | 53,400 |
2018/11/08 | 799 | 807 | 782 | 784 | 61,700 |
2018/11/07 | 785 | 806 | 779 | 787 | 67,000 |
2018/11/06 | 808 | 812 | 784 | 787 | 89,500 |
2018/11/05 | 799 | 814 | 782 | 811 | 78,400 |
2018/11/02 | 805 | 829 | 791 | 799 | 81,600 |
2018/11/01 | 817 | 850 | 800 | 805 | 199,200 |
2018/10/31 | 826 | 830 | 796 | 815 | 92,200 |
2018/10/30 | 778 | 824 | 768 | 824 | 128,600 |
2018/10/29 | 791 | 835 | 783 | 789 | 206,100 |
2018/10/26 | 823 | 866 | 774 | 791 | 282,000 |
2018/10/25 | 805 | 842 | 798 | 808 | 183,500 |
2018/10/24 | 866 | 869 | 818 | 850 | 159,000 |
2018/10/23 | 812 | 855 | 812 | 851 | 211,600 |
2018/10/22 | 825 | 838 | 803 | 820 | 140,200 |
2018/10/19 | 821 | 838 | 796 | 830 | 267,800 |
2018/10/18 | 797 | 821 | 779 | 821 | 302,700 |
2018/10/17 | 770 | 800 | 760 | 773 | 363,300 |
2018/10/16 | 708 | 765 | 705 | 762 | 476,000 |
2018/10/15 | 693 | 695 | 667 | 674 | 90,400 |
2018/10/12 | 662 | 703 | 662 | 703 | 58,900 |
2018/10/11 | 663 | 680 | 660 | 665 | 84,000 |
2018/10/10 | 703 | 711 | 695 | 704 | 45,000 |
2018/10/09 | 707 | 712 | 697 | 698 | 46,100 |
2018/10/05 | 722 | 724 | 710 | 718 | 53,700 |
2018/10/04 | 727 | 742 | 721 | 733 | 70,000 |
2018/10/03 | 740 | 744 | 721 | 721 | 51,100 |
2018/10/02 | 761 | 761 | 736 | 740 | 61,400 |
2018/10/01 | 738 | 754 | 736 | 749 | 53,400 |
2018/09/28 | 737 | 739 | 731 | 735 | 26,500 |
2018/09/27 | 748 | 748 | 720 | 727 | 69,500 |
2018/09/26 | 715 | 743 | 713 | 737 | 96,100 |
2018/09/25 | 705 | 716 | 701 | 713 | 55,800 |
2018/09/21 | 708 | 712 | 704 | 707 | 32,200 |
2018/09/20 | 709 | 715 | 701 | 702 | 54,800 |
2018/09/19 | 715 | 721 | 706 | 709 | 65,400 |
2018/09/18 | 709 | 711 | 695 | 708 | 60,700 |
2018/09/14 | 712 | 718 | 705 | 709 | 46,500 |
2018/09/13 | 698 | 719 | 698 | 712 | 56,100 |
2018/09/12 | 720 | 721 | 699 | 704 | 69,500 |
2018/09/11 | 725 | 736 | 696 | 701 | 132,900 |
2018/09/10 | 673 | 733 | 673 | 718 | 250,200 |
2018/09/07 | 665 | 672 | 654 | 663 | 43,800 |
2018/09/06 | 671 | 681 | 663 | 673 | 61,900 |
2018/09/05 | 685 | 701 | 684 | 687 | 62,300 |
2018/09/04 | 673 | 693 | 670 | 688 | 66,000 |
2018/09/03 | 678 | 678 | 663 | 673 | 29,600 |
2018/08/31 | 672 | 683 | 666 | 678 | 32,800 |
2018/08/30 | 685 | 685 | 678 | 678 | 26,700 |
2018/08/29 | 664 | 680 | 664 | 677 | 44,200 |
2018/08/28 | 677 | 684 | 660 | 667 | 98,600 |
2018/08/27 | 669 | 676 | 666 | 670 | 59,800 |
2018/08/24 | 663 | 665 | 649 | 660 | 51,400 |
2018/08/23 | 645 | 657 | 640 | 657 | 65,100 |
2018/08/22 | 625 | 638 | 624 | 638 | 63,900 |
2018/08/21 | 632 | 636 | 621 | 624 | 74,600 |
2018/08/20 | 655 | 661 | 635 | 635 | 89,300 |
2018/08/17 | 652 | 660 | 651 | 656 | 58,300 |
2018/08/16 | 655 | 664 | 648 | 650 | 101,500 |
2018/08/15 | 673 | 675 | 658 | 658 | 83,100 |
2018/08/14 | 681 | 685 | 658 | 676 | 114,100 |
2018/08/13 | 695 | 695 | 668 | 671 | 100,500 |
2018/08/10 | 700 | 705 | 695 | 695 | 44,300 |
2018/08/09 | 700 | 703 | 692 | 696 | 56,400 |
2018/08/08 | 694 | 709 | 694 | 699 | 65,300 |
2018/08/07 | 709 | 714 | 688 | 693 | 102,900 |
2018/08/06 | 715 | 718 | 704 | 708 | 73,800 |
2018/08/03 | 721 | 725 | 710 | 715 | 49,600 |
2018/08/02 | 723 | 733 | 717 | 719 | 61,700 |
2018/08/01 | 720 | 729 | 713 | 723 | 52,500 |
2018/07/31 | 725 | 728 | 715 | 715 | 85,000 |
2018/07/30 | 739 | 739 | 722 | 731 | 104,900 |
2018/07/27 | 756 | 758 | 735 | 739 | 97,100 |
2018/07/26 | 735 | 755 | 735 | 749 | 94,700 |
2018/07/25 | 748 | 748 | 736 | 741 | 67,000 |
2018/07/24 | 736 | 747 | 733 | 735 | 70,300 |
2018/07/23 | 739 | 741 | 731 | 733 | 80,900 |
2018/07/20 | 740 | 747 | 727 | 731 | 89,500 |
2018/07/19 | 750 | 751 | 736 | 738 | 70,100 |
2018/07/18 | 768 | 768 | 730 | 750 | 174,000 |
2018/07/17 | 750 | 766 | 739 | 762 | 203,400 |
2018/07/13 | 744 | 771 | 738 | 751 | 557,900 |
2018/07/12 | 827 | 855 | 827 | 853 | 103,300 |
2018/07/11 | 831 | 839 | 813 | 831 | 78,500 |
2018/07/10 | 860 | 874 | 836 | 839 | 84,900 |
2018/07/09 | 834 | 865 | 834 | 859 | 99,900 |
2018/07/06 | 829 | 841 | 808 | 828 | 98,600 |
2018/07/05 | 861 | 879 | 808 | 814 | 164,800 |
2018/07/04 | 878 | 881 | 850 | 868 | 85,100 |
2018/07/03 | 900 | 920 | 867 | 882 | 130,300 |
2018/07/02 | 926 | 935 | 891 | 898 | 156,200 |
2018/06/29 | 913 | 928 | 902 | 924 | 107,000 |
2018/06/28 | 928 | 928 | 889 | 914 | 132,200 |
2018/06/27 | 895 | 924 | 894 | 917 | 112,500 |
2018/06/26 | 880 | 900 | 867 | 895 | 71,400 |
2018/06/25 | 939 | 947 | 884 | 890 | 113,000 |
2018/06/22 | 919 | 942 | 910 | 933 | 119,500 |
2018/06/21 | 889 | 935 | 888 | 924 | 268,800 |
2018/06/20 | 866 | 886 | 840 | 874 | 147,600 |
2018/06/19 | 916 | 916 | 857 | 867 | 222,000 |
2018/06/18 | 890 | 920 | 888 | 912 | 178,400 |
2018/06/15 | 921 | 950 | 890 | 913 | 294,200 |
2018/06/14 | 935 | 972 | 922 | 928 | 360,000 |
2018/06/13 | 959 | 959 | 933 | 943 | 175,800 |
2018/06/12 | 950 | 960 | 918 | 959 | 417,100 |
2018/06/11 | 928 | 958 | 897 | 945 | 984,900 |
2018/06/08 | 860 | 896 | 860 | 890 | 296,800 |
2018/06/07 | 890 | 891 | 848 | 861 | 190,700 |
2018/06/06 | 850 | 895 | 845 | 891 | 388,100 |
2018/06/05 | 812 | 880 | 800 | 850 | 395,300 |
2018/06/04 | 799 | 822 | 799 | 811 | 59,500 |
2018/06/01 | 795 | 800 | 790 | 794 | 37,000 |
2018/05/31 | 803 | 803 | 794 | 795 | 28,600 |
2018/05/30 | 798 | 806 | 792 | 802 | 37,600 |
2018/05/29 | 819 | 823 | 803 | 807 | 87,700 |
2018/05/28 | 802 | 813 | 795 | 812 | 88,700 |
2018/05/25 | 792 | 797 | 790 | 793 | 40,400 |
2018/05/24 | 803 | 803 | 789 | 791 | 49,100 |
2018/05/23 | 810 | 811 | 796 | 803 | 34,000 |
2018/05/22 | 814 | 814 | 808 | 810 | 18,900 |
2018/05/21 | 809 | 815 | 807 | 809 | 39,700 |
2018/05/18 | 799 | 805 | 795 | 804 | 36,900 |
2018/05/17 | 798 | 812 | 797 | 800 | 36,400 |
2018/05/16 | 798 | 804 | 795 | 798 | 30,900 |
2018/05/15 | 813 | 820 | 798 | 798 | 70,500 |
2018/05/14 | 827 | 827 | 810 | 813 | 57,500 |
2018/05/11 | 825 | 836 | 821 | 825 | 37,900 |
2018/05/10 | 842 | 842 | 819 | 820 | 30,600 |
2018/05/09 | 830 | 842 | 821 | 834 | 73,100 |
2018/05/08 | 812 | 844 | 812 | 824 | 101,000 |
2018/05/07 | 820 | 824 | 803 | 814 | 69,000 |
2018/05/02 | 796 | 818 | 794 | 815 | 46,900 |
2018/05/01 | 792 | 807 | 791 | 798 | 54,200 |
2018/04/27 | 804 | 808 | 795 | 798 | 69,500 |
2018/04/26 | 812 | 813 | 797 | 805 | 156,300 |
2018/04/25 | 801 | 814 | 800 | 810 | 68,900 |
2018/04/24 | 831 | 832 | 800 | 812 | 114,100 |
2018/04/23 | 860 | 861 | 828 | 830 | 77,400 |
2018/04/20 | 858 | 876 | 844 | 853 | 156,500 |
2018/04/19 | 850 | 857 | 836 | 856 | 151,100 |
2018/04/18 | 834 | 856 | 823 | 846 | 169,300 |
2018/04/17 | 808 | 817 | 800 | 807 | 77,500 |
2018/04/16 | 815 | 822 | 801 | 804 | 39,200 |
2018/04/13 | 821 | 833 | 805 | 813 | 95,200 |
2018/04/12 | 832 | 857 | 818 | 821 | 129,100 |
2018/04/11 | 818 | 830 | 791 | 827 | 121,200 |
2018/04/10 | 841 | 842 | 816 | 816 | 189,000 |
2018/04/09 | 820 | 858 | 810 | 839 | 643,100 |
2018/04/06 | 775 | 777 | 747 | 750 | 59,300 |
2018/04/05 | 770 | 776 | 759 | 771 | 55,700 |
2018/04/04 | 753 | 766 | 744 | 766 | 50,300 |
2018/04/03 | 745 | 755 | 735 | 744 | 43,700 |
2018/04/02 | 755 | 762 | 750 | 750 | 32,900 |
2018/03/30 | 739 | 759 | 739 | 749 | 59,000 |
2018/03/29 | 745 | 747 | 731 | 740 | 57,100 |
2018/03/28 | 724 | 741 | 716 | 730 | 49,500 |
2018/03/27 | 735 | 735 | 719 | 730 | 44,800 |
2018/03/26 | 721 | 729 | 675 | 702 | 180,000 |
2018/03/23 | 753 | 762 | 723 | 725 | 123,700 |
2018/03/22 | 787 | 792 | 780 | 783 | 42,500 |
2018/03/20 | 798 | 801 | 784 | 789 | 30,900 |
2018/03/19 | 805 | 817 | 783 | 806 | 56,000 |
2018/03/16 | 826 | 830 | 814 | 824 | 31,700 |
2018/03/15 | 828 | 828 | 811 | 826 | 32,500 |
2018/03/14 | 835 | 845 | 827 | 828 | 56,000 |
2018/03/13 | 822 | 848 | 818 | 848 | 76,000 |
2018/03/12 | 817 | 824 | 811 | 822 | 44,900 |
2018/03/09 | 827 | 830 | 807 | 817 | 44,800 |
2018/03/08 | 820 | 837 | 819 | 823 | 58,600 |
2018/03/07 | 807 | 843 | 792 | 829 | 98,300 |
2018/03/06 | 810 | 822 | 808 | 818 | 70,500 |
2018/03/05 | 825 | 825 | 789 | 801 | 97,000 |
2018/03/02 | 799 | 828 | 795 | 825 | 88,300 |
2018/03/01 | 802 | 839 | 797 | 815 | 224,400 |
2018/02/28 | 783 | 816 | 779 | 788 | 105,700 |
2018/02/27 | 770 | 776 | 756 | 768 | 50,500 |
2018/02/26 | 741 | 769 | 740 | 764 | 80,300 |
2018/02/23 | 745 | 750 | 733 | 734 | 53,200 |
2018/02/22 | 756 | 756 | 738 | 744 | 39,300 |
2018/02/21 | 750 | 759 | 745 | 754 | 36,300 |
2018/02/20 | 745 | 749 | 731 | 747 | 44,700 |
2018/02/19 | 749 | 749 | 734 | 742 | 40,800 |
2018/02/16 | 719 | 748 | 715 | 740 | 61,800 |
2018/02/15 | 695 | 713 | 689 | 709 | 67,600 |
2018/02/14 | 711 | 714 | 674 | 690 | 63,300 |
2018/02/13 | 737 | 737 | 713 | 714 | 43,400 |
2018/02/09 | 675 | 726 | 675 | 722 | 74,100 |
2018/02/08 | 739 | 739 | 722 | 738 | 51,200 |
2018/02/07 | 746 | 746 | 711 | 712 | 98,400 |
2018/02/06 | 734 | 736 | 672 | 704 | 249,400 |
2018/02/05 | 783 | 788 | 772 | 777 | 83,500 |
2018/02/02 | 808 | 810 | 793 | 797 | 78,600 |
2018/02/01 | 820 | 820 | 806 | 806 | 29,500 |
2018/01/31 | 809 | 815 | 809 | 812 | 30,800 |
2018/01/30 | 839 | 839 | 803 | 813 | 121,300 |
2018/01/29 | 831 | 841 | 830 | 830 | 62,700 |
2018/01/26 | 829 | 833 | 824 | 826 | 40,600 |
2018/01/25 | 825 | 827 | 823 | 825 | 35,300 |
2018/01/24 | 836 | 836 | 823 | 825 | 57,100 |
2018/01/23 | 831 | 831 | 825 | 830 | 54,600 |
2018/01/22 | 836 | 836 | 829 | 830 | 49,900 |
2018/01/19 | 847 | 847 | 834 | 836 | 56,900 |
2018/01/18 | 844 | 853 | 838 | 844 | 46,500 |
2018/01/17 | 837 | 854 | 834 | 854 | 89,300 |
2018/01/16 | 830 | 846 | 829 | 844 | 66,900 |
2018/01/15 | 829 | 837 | 828 | 829 | 48,800 |
2018/01/12 | 828 | 832 | 827 | 829 | 49,800 |
2018/01/11 | 840 | 843 | 823 | 829 | 175,100 |
2018/01/10 | 867 | 867 | 850 | 852 | 84,600 |
2018/01/09 | 876 | 876 | 855 | 864 | 107,500 |
2018/01/05 | 857 | 883 | 850 | 868 | 200,800 |
2018/01/04 | 843 | 853 | 837 | 851 | 96,200 |