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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 1,390 | 1,438 | 1,388 | 1,437 | 20,900 |
| 2024/10/03 | 1,426 | 1,427 | 1,380 | 1,392 | 19,200 |
| 2024/10/02 | 1,425 | 1,432 | 1,391 | 1,398 | 20,300 |
| 2024/10/01 | 1,465 | 1,465 | 1,432 | 1,441 | 19,000 |
| 2024/09/30 | 1,448 | 1,468 | 1,423 | 1,458 | 32,700 |
| 2024/09/27 | 1,487 | 1,487 | 1,443 | 1,468 | 35,600 |
| 2024/09/26 | 1,468 | 1,480 | 1,406 | 1,465 | 43,500 |
| 2024/09/25 | 1,469 | 1,480 | 1,445 | 1,468 | 32,700 |
| 2024/09/24 | 1,420 | 1,460 | 1,403 | 1,460 | 32,400 |
| 2024/09/20 | 1,427 | 1,427 | 1,395 | 1,400 | 18,600 |
| 2024/09/19 | 1,419 | 1,440 | 1,406 | 1,430 | 30,900 |
| 2024/09/18 | 1,419 | 1,419 | 1,375 | 1,391 | 11,200 |
| 2024/09/17 | 1,433 | 1,433 | 1,384 | 1,410 | 27,300 |
| 2024/09/13 | 1,432 | 1,449 | 1,413 | 1,431 | 36,200 |
| 2024/09/12 | 1,387 | 1,435 | 1,387 | 1,419 | 32,300 |
| 2024/09/11 | 1,392 | 1,392 | 1,336 | 1,357 | 26,900 |
| 2024/09/10 | 1,402 | 1,403 | 1,380 | 1,383 | 28,000 |
| 2024/09/09 | 1,351 | 1,402 | 1,300 | 1,396 | 27,200 |
| 2024/09/06 | 1,444 | 1,444 | 1,401 | 1,411 | 17,600 |
| 2024/09/05 | 1,402 | 1,465 | 1,401 | 1,426 | 27,700 |
| 2024/09/04 | 1,411 | 1,445 | 1,403 | 1,430 | 35,500 |
| 2024/09/03 | 1,371 | 1,490 | 1,369 | 1,477 | 96,600 |
| 2024/09/02 | 1,432 | 1,432 | 1,370 | 1,370 | 23,900 |
| 2024/08/30 | 1,402 | 1,416 | 1,374 | 1,412 | 49,500 |
| 2024/08/29 | 1,373 | 1,416 | 1,373 | 1,397 | 35,300 |
| 2024/08/28 | 1,439 | 1,444 | 1,371 | 1,398 | 63,200 |
| 2024/08/27 | 1,391 | 1,421 | 1,385 | 1,410 | 36,100 |
| 2024/08/26 | 1,365 | 1,400 | 1,352 | 1,392 | 49,100 |
| 2024/08/23 | 1,357 | 1,373 | 1,341 | 1,362 | 32,100 |
| 2024/08/22 | 1,296 | 1,358 | 1,295 | 1,358 | 57,200 |
| 2024/08/21 | 1,273 | 1,294 | 1,253 | 1,280 | 39,100 |
| 2024/08/20 | 1,210 | 1,275 | 1,198 | 1,257 | 33,500 |
| 2024/08/19 | 1,196 | 1,207 | 1,177 | 1,198 | 21,700 |
| 2024/08/16 | 1,206 | 1,207 | 1,164 | 1,200 | 69,800 |
| 2024/08/15 | 1,199 | 1,199 | 1,176 | 1,176 | 32,100 |
| 2024/08/14 | 1,210 | 1,212 | 1,168 | 1,204 | 36,300 |
| 2024/08/13 | 1,166 | 1,200 | 1,151 | 1,200 | 57,900 |
| 2024/08/09 | 1,179 | 1,192 | 1,122 | 1,157 | 74,600 |
| 2024/08/08 | 1,118 | 1,185 | 1,109 | 1,142 | 56,900 |
| 2024/08/07 | 1,060 | 1,147 | 1,051 | 1,118 | 42,000 |
| 2024/08/06 | 1,114 | 1,120 | 1,090 | 1,120 | 98,300 |
| 2024/08/05 | 1,072 | 1,090 | 951 | 970 | 157,900 |
| 2024/08/02 | 1,261 | 1,270 | 1,146 | 1,153 | 167,700 |
| 2024/08/01 | 1,385 | 1,385 | 1,330 | 1,330 | 21,700 |
| 2024/07/31 | 1,344 | 1,391 | 1,324 | 1,388 | 27,300 |
| 2024/07/30 | 1,344 | 1,367 | 1,338 | 1,338 | 21,500 |
| 2024/07/29 | 1,372 | 1,380 | 1,331 | 1,364 | 45,000 |
| 2024/07/26 | 1,356 | 1,382 | 1,356 | 1,369 | 37,600 |
| 2024/07/25 | 1,351 | 1,408 | 1,348 | 1,356 | 69,900 |
| 2024/07/24 | 1,409 | 1,423 | 1,378 | 1,381 | 34,200 |
| 2024/07/23 | 1,408 | 1,421 | 1,380 | 1,409 | 52,100 |
| 2024/07/22 | 1,400 | 1,423 | 1,384 | 1,390 | 49,600 |
| 2024/07/19 | 1,350 | 1,409 | 1,350 | 1,405 | 92,300 |
| 2024/07/18 | 1,364 | 1,382 | 1,350 | 1,370 | 51,700 |
| 2024/07/17 | 1,350 | 1,369 | 1,337 | 1,364 | 31,900 |
| 2024/07/16 | 1,330 | 1,350 | 1,316 | 1,340 | 61,400 |
| 2024/07/12 | 1,299 | 1,328 | 1,294 | 1,315 | 48,500 |
| 2024/07/11 | 1,305 | 1,306 | 1,277 | 1,299 | 29,300 |
| 2024/07/10 | 1,312 | 1,331 | 1,277 | 1,281 | 17,100 |
| 2024/07/09 | 1,297 | 1,317 | 1,297 | 1,306 | 24,500 |
| 2024/07/08 | 1,340 | 1,340 | 1,295 | 1,297 | 26,600 |
| 2024/07/05 | 1,322 | 1,342 | 1,315 | 1,329 | 68,000 |
| 2024/07/04 | 1,270 | 1,330 | 1,254 | 1,322 | 84,800 |
| 2024/07/03 | 1,259 | 1,270 | 1,244 | 1,270 | 30,800 |
| 2024/07/02 | 1,233 | 1,258 | 1,233 | 1,258 | 23,000 |
| 2024/07/01 | 1,232 | 1,245 | 1,205 | 1,230 | 76,200 |
| 2024/06/28 | 1,240 | 1,252 | 1,231 | 1,234 | 23,800 |
| 2024/06/27 | 1,275 | 1,275 | 1,235 | 1,240 | 18,500 |
| 2024/06/26 | 1,274 | 1,283 | 1,253 | 1,269 | 29,400 |
| 2024/06/25 | 1,250 | 1,271 | 1,246 | 1,268 | 33,500 |
| 2024/06/24 | 1,212 | 1,252 | 1,208 | 1,247 | 81,300 |
| 2024/06/21 | 1,215 | 1,222 | 1,205 | 1,205 | 22,600 |
| 2024/06/20 | 1,169 | 1,210 | 1,169 | 1,210 | 32,000 |
| 2024/06/19 | 1,190 | 1,190 | 1,174 | 1,177 | 18,700 |
| 2024/06/18 | 1,173 | 1,195 | 1,170 | 1,183 | 43,000 |
| 2024/06/17 | 1,173 | 1,173 | 1,148 | 1,167 | 23,700 |
| 2024/06/14 | 1,139 | 1,173 | 1,139 | 1,173 | 36,800 |
| 2024/06/13 | 1,130 | 1,148 | 1,130 | 1,139 | 33,400 |
| 2024/06/12 | 1,133 | 1,139 | 1,128 | 1,130 | 8,300 |
| 2024/06/11 | 1,140 | 1,143 | 1,131 | 1,133 | 17,000 |
| 2024/06/10 | 1,129 | 1,130 | 1,112 | 1,125 | 15,300 |
| 2024/06/07 | 1,103 | 1,126 | 1,103 | 1,122 | 12,100 |
| 2024/06/06 | 1,136 | 1,136 | 1,104 | 1,105 | 34,300 |
| 2024/06/05 | 1,112 | 1,138 | 1,103 | 1,126 | 42,000 |
| 2024/06/04 | 1,108 | 1,143 | 1,108 | 1,133 | 81,000 |
| 2024/06/03 | 1,085 | 1,103 | 1,080 | 1,097 | 29,000 |
| 2024/05/31 | 1,093 | 1,093 | 1,066 | 1,084 | 29,200 |
| 2024/05/30 | 1,046 | 1,063 | 1,045 | 1,063 | 23,500 |
| 2024/05/29 | 1,080 | 1,081 | 1,054 | 1,061 | 17,800 |
| 2024/05/28 | 1,090 | 1,104 | 1,080 | 1,085 | 28,600 |
| 2024/05/27 | 1,093 | 1,093 | 1,069 | 1,080 | 22,200 |
| 2024/05/24 | 1,070 | 1,098 | 1,066 | 1,093 | 9,700 |
| 2024/05/23 | 1,084 | 1,089 | 1,070 | 1,077 | 21,500 |
| 2024/05/22 | 1,092 | 1,104 | 1,084 | 1,084 | 22,300 |
| 2024/05/21 | 1,083 | 1,111 | 1,083 | 1,092 | 23,500 |
| 2024/05/20 | 1,058 | 1,082 | 1,058 | 1,070 | 28,900 |
| 2024/05/17 | 1,050 | 1,060 | 1,045 | 1,055 | 18,800 |
| 2024/05/16 | 1,067 | 1,075 | 1,049 | 1,050 | 36,300 |
| 2024/05/15 | 1,080 | 1,080 | 1,059 | 1,067 | 20,500 |
| 2024/05/14 | 1,052 | 1,084 | 1,052 | 1,074 | 32,700 |
| 2024/05/13 | 1,069 | 1,076 | 1,051 | 1,055 | 36,500 |
| 2024/05/10 | 1,070 | 1,072 | 1,064 | 1,064 | 17,500 |
| 2024/05/09 | 1,072 | 1,083 | 1,061 | 1,073 | 18,100 |
| 2024/05/08 | 1,071 | 1,086 | 1,069 | 1,069 | 20,700 |
| 2024/05/07 | 1,050 | 1,083 | 1,050 | 1,077 | 27,300 |
| 2024/05/02 | 1,045 | 1,053 | 1,038 | 1,043 | 18,700 |
| 2024/05/01 | 1,065 | 1,065 | 1,047 | 1,052 | 24,500 |
| 2024/04/30 | 1,054 | 1,069 | 1,046 | 1,069 | 42,500 |
| 2024/04/26 | 1,041 | 1,050 | 1,034 | 1,047 | 32,200 |
| 2024/04/25 | 1,060 | 1,064 | 1,040 | 1,040 | 32,100 |
| 2024/04/24 | 1,046 | 1,059 | 1,045 | 1,056 | 23,700 |
| 2024/04/23 | 1,022 | 1,051 | 1,022 | 1,045 | 35,900 |
| 2024/04/22 | 1,041 | 1,041 | 1,016 | 1,022 | 39,900 |
| 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 |