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 |
---|---|---|---|---|---|
2019/12/30 | 891 | 894 | 864 | 879 | 131,800 |
2019/12/27 | 833 | 892 | 833 | 881 | 220,000 |
2019/12/26 | 857 | 870 | 833 | 836 | 130,500 |
2019/12/25 | 841 | 857 | 828 | 847 | 131,100 |
2019/12/24 | 818 | 840 | 814 | 838 | 143,100 |
2019/12/23 | 817 | 825 | 801 | 811 | 79,700 |
2019/12/20 | 790 | 817 | 790 | 816 | 119,300 |
2019/12/19 | 787 | 799 | 786 | 792 | 59,900 |
2019/12/18 | 795 | 795 | 778 | 789 | 41,100 |
2019/12/17 | 765 | 795 | 761 | 788 | 62,800 |
2019/12/16 | 751 | 775 | 750 | 761 | 47,600 |
2019/12/13 | 787 | 790 | 748 | 748 | 100,500 |
2019/12/12 | 777 | 783 | 770 | 780 | 63,600 |
2019/12/11 | 784 | 787 | 772 | 773 | 48,500 |
2019/12/10 | 786 | 791 | 778 | 784 | 47,200 |
2019/12/09 | 789 | 789 | 780 | 786 | 37,100 |
2019/12/06 | 780 | 789 | 775 | 785 | 41,400 |
2019/12/05 | 795 | 795 | 780 | 780 | 41,100 |
2019/12/04 | 799 | 799 | 789 | 796 | 31,400 |
2019/12/03 | 785 | 801 | 779 | 798 | 40,300 |
2019/12/02 | 805 | 806 | 793 | 796 | 56,200 |
2019/11/29 | 780 | 811 | 780 | 804 | 105,800 |
2019/11/28 | 787 | 787 | 774 | 779 | 36,600 |
2019/11/27 | 780 | 792 | 780 | 785 | 37,700 |
2019/11/26 | 785 | 805 | 776 | 778 | 56,500 |
2019/11/25 | 812 | 816 | 782 | 782 | 90,000 |
2019/11/22 | 805 | 821 | 798 | 811 | 63,800 |
2019/11/21 | 810 | 818 | 782 | 814 | 78,400 |
2019/11/20 | 818 | 825 | 809 | 823 | 83,200 |
2019/11/19 | 793 | 828 | 793 | 822 | 199,300 |
2019/11/18 | 754 | 793 | 749 | 790 | 155,800 |
2019/11/15 | 742 | 756 | 740 | 749 | 32,400 |
2019/11/14 | 749 | 755 | 741 | 748 | 35,000 |
2019/11/13 | 731 | 749 | 725 | 749 | 46,200 |
2019/11/12 | 745 | 748 | 733 | 734 | 66,800 |
2019/11/11 | 748 | 764 | 742 | 745 | 82,800 |
2019/11/08 | 760 | 760 | 742 | 749 | 45,300 |
2019/11/07 | 760 | 760 | 747 | 753 | 20,400 |
2019/11/06 | 777 | 777 | 749 | 752 | 58,100 |
2019/11/05 | 772 | 776 | 766 | 770 | 52,800 |
2019/11/01 | 751 | 765 | 749 | 765 | 32,200 |
2019/10/31 | 757 | 773 | 751 | 766 | 53,600 |
2019/10/30 | 745 | 757 | 740 | 757 | 73,300 |
2019/10/29 | 748 | 753 | 744 | 747 | 43,600 |
2019/10/28 | 749 | 755 | 737 | 747 | 40,300 |
2019/10/25 | 759 | 763 | 743 | 750 | 65,400 |
2019/10/24 | 765 | 774 | 754 | 766 | 75,100 |
2019/10/23 | 730 | 764 | 729 | 757 | 137,400 |
2019/10/21 | 700 | 723 | 700 | 722 | 55,700 |
2019/10/18 | 720 | 723 | 694 | 698 | 123,600 |
2019/10/17 | 721 | 729 | 712 | 715 | 68,500 |
2019/10/16 | 757 | 782 | 712 | 720 | 346,600 |
2019/10/15 | 705 | 714 | 701 | 712 | 93,800 |
2019/10/11 | 704 | 704 | 690 | 695 | 58,000 |
2019/10/10 | 709 | 709 | 691 | 699 | 83,700 |
2019/10/09 | 715 | 717 | 705 | 709 | 47,600 |
2019/10/08 | 715 | 722 | 707 | 722 | 53,900 |
2019/10/07 | 701 | 712 | 685 | 711 | 75,300 |
2019/10/04 | 708 | 715 | 698 | 701 | 92,400 |
2019/10/03 | 728 | 729 | 703 | 711 | 132,400 |
2019/10/02 | 725 | 754 | 722 | 743 | 87,900 |
2019/10/01 | 712 | 732 | 705 | 732 | 73,300 |
2019/09/30 | 713 | 717 | 695 | 706 | 75,600 |
2019/09/27 | 737 | 738 | 709 | 712 | 62,400 |
2019/09/26 | 737 | 752 | 727 | 730 | 75,100 |
2019/09/25 | 741 | 742 | 725 | 731 | 71,300 |
2019/09/24 | 764 | 766 | 744 | 749 | 74,400 |
2019/09/20 | 780 | 780 | 765 | 765 | 66,900 |
2019/09/19 | 777 | 794 | 771 | 780 | 96,800 |
2019/09/18 | 774 | 796 | 764 | 766 | 150,200 |
2019/09/17 | 737 | 770 | 722 | 767 | 189,200 |
2019/09/13 | 713 | 730 | 704 | 730 | 96,600 |
2019/09/12 | 713 | 715 | 701 | 711 | 42,400 |
2019/09/11 | 700 | 713 | 695 | 708 | 48,200 |
2019/09/10 | 724 | 724 | 695 | 701 | 95,600 |
2019/09/09 | 720 | 728 | 718 | 724 | 40,300 |
2019/09/06 | 736 | 741 | 715 | 719 | 85,400 |
2019/09/05 | 714 | 730 | 712 | 730 | 72,800 |
2019/09/04 | 708 | 726 | 706 | 707 | 118,400 |
2019/09/03 | 684 | 708 | 683 | 703 | 65,300 |
2019/09/02 | 689 | 695 | 678 | 684 | 40,500 |
2019/08/30 | 677 | 703 | 673 | 687 | 89,800 |
2019/08/29 | 684 | 684 | 661 | 670 | 93,000 |
2019/08/28 | 717 | 718 | 683 | 686 | 124,500 |
2019/08/27 | 728 | 729 | 710 | 711 | 77,900 |
2019/08/26 | 702 | 732 | 702 | 718 | 73,800 |
2019/08/23 | 715 | 730 | 713 | 729 | 82,600 |
2019/08/22 | 727 | 741 | 696 | 711 | 211,300 |
2019/08/21 | 772 | 776 | 718 | 723 | 260,100 |
2019/08/20 | 761 | 786 | 760 | 781 | 75,000 |
2019/08/19 | 756 | 766 | 749 | 761 | 47,300 |
2019/08/16 | 765 | 769 | 748 | 753 | 96,300 |
2019/08/15 | 763 | 779 | 750 | 768 | 144,000 |
2019/08/14 | 788 | 798 | 776 | 791 | 57,700 |
2019/08/13 | 770 | 792 | 761 | 778 | 140,400 |
2019/08/09 | 808 | 810 | 781 | 792 | 105,900 |
2019/08/08 | 818 | 823 | 793 | 809 | 102,600 |
2019/08/07 | 826 | 835 | 813 | 823 | 117,900 |
2019/08/06 | 775 | 828 | 771 | 824 | 166,500 |
2019/08/05 | 810 | 827 | 776 | 808 | 241,100 |
2019/08/02 | 776 | 815 | 776 | 809 | 146,900 |
2019/08/01 | 789 | 806 | 780 | 804 | 91,100 |
2019/07/31 | 792 | 809 | 784 | 804 | 124,300 |
2019/07/30 | 808 | 811 | 785 | 800 | 161,200 |
2019/07/29 | 781 | 808 | 770 | 805 | 307,300 |
2019/07/26 | 740 | 773 | 730 | 771 | 224,300 |
2019/07/25 | 760 | 763 | 742 | 747 | 161,900 |
2019/07/24 | 776 | 779 | 742 | 767 | 283,000 |
2019/07/23 | 780 | 797 | 766 | 768 | 371,300 |
2019/07/22 | 761 | 789 | 742 | 771 | 676,400 |
2019/07/19 | 688 | 727 | 688 | 725 | 189,000 |
2019/07/18 | 705 | 711 | 686 | 687 | 85,100 |
2019/07/17 | 703 | 734 | 695 | 714 | 165,700 |
2019/07/16 | 657 | 706 | 651 | 700 | 179,900 |
2019/07/12 | 730 | 733 | 664 | 664 | 513,300 |
2019/07/11 | 665 | 686 | 661 | 676 | 173,000 |
2019/07/10 | 653 | 665 | 650 | 660 | 54,600 |
2019/07/09 | 645 | 670 | 644 | 653 | 111,600 |
2019/07/08 | 630 | 649 | 630 | 649 | 78,100 |
2019/07/05 | 625 | 628 | 619 | 627 | 34,500 |
2019/07/04 | 625 | 629 | 622 | 624 | 26,300 |
2019/07/03 | 627 | 628 | 620 | 623 | 23,100 |
2019/07/02 | 621 | 628 | 621 | 623 | 28,200 |
2019/07/01 | 619 | 625 | 615 | 621 | 40,700 |
2019/06/28 | 613 | 615 | 604 | 609 | 27,200 |
2019/06/27 | 608 | 615 | 606 | 611 | 19,700 |
2019/06/26 | 616 | 616 | 608 | 610 | 20,000 |
2019/06/25 | 608 | 623 | 608 | 617 | 18,500 |
2019/06/24 | 616 | 619 | 608 | 617 | 24,500 |
2019/06/21 | 641 | 641 | 621 | 623 | 38,300 |
2019/06/20 | 625 | 636 | 619 | 630 | 36,900 |
2019/06/19 | 609 | 624 | 602 | 621 | 59,000 |
2019/06/18 | 610 | 624 | 598 | 602 | 48,600 |
2019/06/17 | 613 | 618 | 606 | 618 | 32,400 |
2019/06/14 | 615 | 623 | 610 | 617 | 41,800 |
2019/06/13 | 611 | 614 | 605 | 609 | 26,600 |
2019/06/12 | 610 | 618 | 608 | 613 | 32,900 |
2019/06/11 | 614 | 614 | 593 | 610 | 47,500 |
2019/06/10 | 600 | 616 | 600 | 614 | 47,900 |
2019/06/07 | 590 | 590 | 579 | 590 | 40,600 |
2019/06/06 | 590 | 598 | 583 | 585 | 32,700 |
2019/06/05 | 593 | 593 | 575 | 587 | 29,300 |
2019/06/04 | 567 | 575 | 556 | 573 | 44,500 |
2019/06/03 | 595 | 595 | 570 | 571 | 72,700 |
2019/05/31 | 607 | 611 | 595 | 599 | 42,800 |
2019/05/30 | 614 | 617 | 600 | 612 | 47,000 |
2019/05/29 | 626 | 629 | 611 | 615 | 35,100 |
2019/05/28 | 637 | 650 | 623 | 636 | 66,700 |
2019/05/27 | 614 | 637 | 613 | 637 | 61,500 |
2019/05/24 | 604 | 618 | 592 | 616 | 66,300 |
2019/05/23 | 618 | 620 | 600 | 604 | 45,500 |
2019/05/22 | 619 | 633 | 616 | 620 | 59,800 |
2019/05/21 | 610 | 616 | 598 | 610 | 41,100 |
2019/05/20 | 627 | 634 | 609 | 613 | 61,700 |
2019/05/17 | 606 | 619 | 603 | 619 | 56,900 |
2019/05/16 | 616 | 620 | 594 | 600 | 88,600 |
2019/05/15 | 610 | 613 | 590 | 613 | 54,400 |
2019/05/14 | 571 | 624 | 571 | 605 | 159,100 |
2019/05/13 | 632 | 637 | 603 | 603 | 85,900 |
2019/05/10 | 610 | 628 | 597 | 614 | 76,600 |
2019/05/09 | 639 | 640 | 601 | 608 | 138,600 |
2019/05/08 | 666 | 666 | 636 | 643 | 128,300 |
2019/05/07 | 672 | 685 | 665 | 671 | 87,400 |
2019/04/26 | 673 | 675 | 653 | 665 | 163,100 |
2019/04/25 | 690 | 698 | 674 | 681 | 240,300 |
2019/04/24 | 652 | 719 | 650 | 697 | 664,800 |
2019/04/23 | 633 | 653 | 629 | 650 | 68,800 |
2019/04/22 | 645 | 654 | 624 | 630 | 97,900 |
2019/04/19 | 657 | 673 | 636 | 644 | 120,500 |
2019/04/18 | 637 | 674 | 633 | 647 | 330,500 |
2019/04/17 | 642 | 658 | 621 | 628 | 184,100 |
2019/04/16 | 627 | 675 | 616 | 639 | 445,700 |
2019/04/15 | 626 | 631 | 600 | 607 | 198,400 |
2019/04/12 | 580 | 634 | 580 | 632 | 302,000 |
2019/04/11 | 587 | 593 | 580 | 592 | 105,200 |
2019/04/10 | 563 | 586 | 558 | 582 | 65,700 |
2019/04/09 | 575 | 581 | 565 | 568 | 49,000 |
2019/04/08 | 578 | 583 | 574 | 574 | 31,900 |
2019/04/05 | 581 | 590 | 574 | 576 | 51,100 |
2019/04/04 | 593 | 595 | 577 | 580 | 32,900 |
2019/04/03 | 588 | 605 | 588 | 592 | 63,600 |
2019/04/02 | 614 | 614 | 585 | 593 | 61,400 |
2019/04/01 | 608 | 622 | 592 | 605 | 112,500 |
2019/03/29 | 586 | 604 | 578 | 599 | 126,500 |
2019/03/28 | 565 | 583 | 552 | 580 | 53,700 |
2019/03/27 | 552 | 575 | 552 | 571 | 66,100 |
2019/03/26 | 542 | 552 | 542 | 551 | 41,100 |
2019/03/25 | 543 | 543 | 529 | 539 | 65,400 |
2019/03/22 | 558 | 561 | 551 | 560 | 55,400 |
2019/03/20 | 551 | 559 | 549 | 556 | 30,800 |
2019/03/19 | 559 | 559 | 548 | 551 | 35,700 |
2019/03/18 | 548 | 563 | 545 | 559 | 49,400 |
2019/03/15 | 540 | 555 | 540 | 547 | 45,700 |
2019/03/14 | 541 | 559 | 538 | 538 | 39,600 |
2019/03/13 | 550 | 554 | 533 | 538 | 80,800 |
2019/03/12 | 545 | 561 | 544 | 548 | 68,600 |
2019/03/11 | 535 | 547 | 532 | 535 | 56,200 |
2019/03/08 | 534 | 537 | 518 | 532 | 109,500 |
2019/03/07 | 565 | 565 | 545 | 547 | 75,400 |
2019/03/06 | 568 | 576 | 566 | 568 | 28,800 |
2019/03/05 | 568 | 573 | 561 | 573 | 49,100 |
2019/03/04 | 569 | 579 | 566 | 576 | 37,000 |
2019/03/01 | 568 | 574 | 561 | 566 | 40,300 |
2019/02/28 | 582 | 587 | 565 | 565 | 72,500 |
2019/02/27 | 576 | 583 | 573 | 580 | 42,200 |
2019/02/26 | 600 | 602 | 569 | 573 | 169,200 |
2019/02/25 | 597 | 604 | 592 | 600 | 35,300 |
2019/02/22 | 601 | 601 | 585 | 592 | 77,800 |
2019/02/21 | 615 | 615 | 600 | 601 | 57,400 |
2019/02/20 | 620 | 620 | 599 | 610 | 80,800 |
2019/02/19 | 617 | 627 | 612 | 621 | 82,400 |
2019/02/18 | 604 | 619 | 599 | 615 | 68,800 |
2019/02/15 | 597 | 599 | 582 | 591 | 59,700 |
2019/02/14 | 608 | 621 | 600 | 600 | 71,000 |
2019/02/13 | 610 | 621 | 601 | 607 | 105,000 |
2019/02/12 | 586 | 605 | 586 | 591 | 67,900 |
2019/02/08 | 591 | 606 | 577 | 584 | 158,600 |
2019/02/07 | 629 | 632 | 593 | 596 | 197,200 |
2019/02/06 | 644 | 656 | 621 | 637 | 156,800 |
2019/02/05 | 655 | 663 | 631 | 635 | 150,000 |
2019/02/04 | 650 | 675 | 641 | 653 | 308,900 |
2019/02/01 | 634 | 660 | 627 | 633 | 289,200 |
2019/01/31 | 636 | 680 | 610 | 624 | 883,300 |
2019/01/30 | 659 | 682 | 622 | 636 | 2,087,300 |
2019/01/29 | 561 | 669 | 546 | 669 | 1,526,000 |
2019/01/28 | 565 | 570 | 553 | 569 | 26,100 |
2019/01/25 | 554 | 568 | 546 | 561 | 60,000 |
2019/01/24 | 549 | 551 | 539 | 544 | 40,400 |
2019/01/23 | 545 | 561 | 536 | 551 | 44,800 |
2019/01/22 | 575 | 577 | 552 | 556 | 67,500 |
2019/01/21 | 560 | 580 | 550 | 575 | 116,000 |
2019/01/18 | 555 | 564 | 546 | 547 | 55,700 |
2019/01/17 | 525 | 560 | 525 | 553 | 94,000 |
2019/01/16 | 533 | 539 | 523 | 523 | 66,700 |
2019/01/15 | 532 | 544 | 520 | 530 | 76,100 |
2019/01/11 | 550 | 550 | 533 | 533 | 58,300 |
2019/01/10 | 534 | 538 | 519 | 523 | 38,600 |
2019/01/09 | 554 | 562 | 533 | 533 | 71,000 |
2019/01/08 | 527 | 552 | 527 | 542 | 46,300 |
2019/01/07 | 524 | 544 | 520 | 523 | 81,300 |
2019/01/04 | 511 | 511 | 498 | 507 | 49,500 |