日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/03 1,255 1,279 1,255 1,270 18,200
2026/07/02 1,215 1,258 1,215 1,255 22,200
2026/07/01 1,197 1,209 1,193 1,198 14,800
2026/06/30 1,179 1,197 1,171 1,185 20,500
2026/06/29 1,150 1,199 1,150 1,182 34,700
2026/06/26 1,120 1,150 1,106 1,150 28,700
2026/06/25 1,109 1,126 1,109 1,112 22,700
2026/06/24 1,101 1,122 1,101 1,114 7,900
2026/06/23 1,124 1,124 1,106 1,107 22,000
2026/06/22 1,121 1,148 1,116 1,123 17,200
2026/06/19 1,146 1,146 1,130 1,139 32,300
2026/06/18 1,152 1,168 1,145 1,145 22,700
2026/06/17 1,113 1,170 1,113 1,159 62,300
2026/06/16 1,129 1,129 1,091 1,113 61,400
2026/06/15 1,123 1,146 1,123 1,124 26,700
2026/06/12 1,120 1,137 1,113 1,123 28,500
2026/06/11 1,149 1,149 1,125 1,142 28,800
2026/06/10 1,155 1,171 1,143 1,156 25,300
2026/06/09 1,154 1,167 1,148 1,149 19,800
2026/06/08 1,174 1,187 1,152 1,158 31,200
2026/06/05 1,170 1,190 1,168 1,177 24,800
2026/06/04 1,165 1,170 1,149 1,165 24,400
2026/06/03 1,202 1,202 1,156 1,160 38,200
2026/06/02 1,200 1,215 1,185 1,202 34,500
2026/06/01 1,170 1,205 1,161 1,204 71,500
2026/05/29 1,184 1,200 1,164 1,164 12,200
2026/05/28 1,172 1,197 1,170 1,184 33,100
2026/05/27 1,165 1,188 1,163 1,172 41,600
2026/05/26 1,175 1,191 1,162 1,164 36,800
2026/05/25 1,225 1,225 1,166 1,175 42,500
2026/05/22 1,204 1,228 1,197 1,223 29,600
2026/05/21 1,157 1,232 1,157 1,210 59,400
2026/05/20 1,201 1,201 1,154 1,154 34,300
2026/05/19 1,194 1,225 1,181 1,214 40,900
2026/05/18 1,200 1,200 1,178 1,190 29,000
2026/05/15 1,195 1,208 1,172 1,199 28,100
2026/05/14 1,230 1,230 1,180 1,184 34,000
2026/05/13 1,267 1,267 1,218 1,227 38,400
2026/05/12 1,287 1,292 1,267 1,267 24,600
2026/05/11 1,312 1,319 1,276 1,286 22,900
2026/05/08 1,305 1,330 1,305 1,311 32,700
2026/05/07 1,306 1,338 1,295 1,325 40,200
2026/05/01 1,322 1,322 1,290 1,299 35,400
2026/04/30 1,358 1,358 1,326 1,329 30,200
2026/04/28 1,374 1,384 1,355 1,359 20,500
2026/04/27 1,419 1,419 1,334 1,374 60,300
2026/04/24 1,466 1,467 1,419 1,419 32,200
2026/04/23 1,496 1,498 1,466 1,474 24,700
2026/04/22 1,501 1,517 1,492 1,498 26,900
2026/04/21 1,480 1,519 1,480 1,501 42,300
2026/04/20 1,455 1,475 1,454 1,455 26,700
2026/04/17 1,450 1,459 1,440 1,441 6,100
2026/04/16 1,477 1,481 1,440 1,451 20,200
2026/04/15 1,444 1,478 1,435 1,470 29,100
2026/04/14 1,460 1,480 1,448 1,448 18,800
2026/04/13 1,474 1,493 1,462 1,469 17,600
2026/04/10 1,503 1,504 1,473 1,480 15,000
2026/04/09 1,502 1,514 1,482 1,495 21,500
2026/04/08 1,516 1,528 1,508 1,516 20,000
2026/04/07 1,484 1,500 1,478 1,498 18,800
2026/04/06 1,451 1,500 1,451 1,485 23,600
2026/04/03 1,456 1,490 1,456 1,467 26,100
2026/03/27 1,420 1,476 1,413 1,459 69,500
2026/03/26 1,481 1,489 1,422 1,432 43,900
2026/03/25 1,471 1,510 1,470 1,500 44,100
2026/03/24 1,434 1,470 1,431 1,469 39,600
2026/03/23 1,415 1,428 1,398 1,408 50,800
2026/03/19 1,465 1,468 1,438 1,438 21,000
2026/03/18 1,481 1,491 1,470 1,480 10,400
2026/03/17 1,482 1,485 1,458 1,469 18,000
2026/03/16 1,460 1,480 1,458 1,477 15,600
2026/03/13 1,461 1,491 1,461 1,472 29,000
2026/03/12 1,510 1,510 1,466 1,468 23,300
2026/03/11 1,508 1,532 1,498 1,510 28,800
2026/03/10 1,526 1,526 1,501 1,509 17,800
2026/03/09 1,476 1,502 1,440 1,496 53,500
2026/03/06 1,504 1,534 1,495 1,522 25,400
2026/03/05 1,537 1,564 1,504 1,515 22,500
2026/03/04 1,527 1,545 1,501 1,530 38,800
2026/03/03 1,582 1,585 1,539 1,543 41,600
2026/03/02 1,601 1,616 1,586 1,597 29,900
2026/02/27 1,575 1,638 1,575 1,631 48,600
2026/02/26 1,604 1,620 1,574 1,585 39,900
2026/02/25 1,570 1,604 1,570 1,601 33,600
2026/02/24 1,599 1,609 1,570 1,570 30,000
2026/02/20 1,604 1,613 1,577 1,588 26,000
2026/02/19 1,583 1,633 1,571 1,605 69,600
2026/02/18 1,572 1,594 1,572 1,583 11,700
2026/02/17 1,581 1,600 1,571 1,571 23,900
2026/02/16 1,575 1,601 1,570 1,592 39,300
2026/02/13 1,644 1,657 1,575 1,575 42,700
2026/02/12 1,673 1,673 1,633 1,644 30,300
2026/02/10 1,615 1,665 1,615 1,658 39,100
2026/02/09 1,628 1,628 1,596 1,615 48,800
2026/02/06 1,622 1,622 1,572 1,598 53,500
2026/02/05 1,630 1,648 1,612 1,639 53,800
2026/02/04 1,633 1,634 1,596 1,611 91,700
2026/02/03 1,622 1,642 1,614 1,626 21,100
2026/02/02 1,650 1,670 1,626 1,627 45,200
2026/01/30 1,652 1,676 1,643 1,654 26,700
2026/01/29 1,642 1,674 1,630 1,664 36,400
2026/01/28 1,660 1,680 1,647 1,659 52,700
2026/01/27 1,649 1,689 1,637 1,660 53,800
2026/01/26 1,617 1,677 1,613 1,659 50,900
2026/01/23 1,629 1,644 1,616 1,626 20,300
2026/01/22 1,663 1,663 1,615 1,635 29,900
2026/01/21 1,690 1,690 1,659 1,660 31,600
2026/01/20 1,720 1,728 1,703 1,705 28,900
2026/01/19 1,706 1,732 1,705 1,721 33,500
2026/01/16 1,724 1,739 1,696 1,714 34,600
2026/01/15 1,665 1,748 1,665 1,748 137,000
2026/01/14 1,684 1,692 1,661 1,668 47,800
2026/01/13 1,704 1,710 1,682 1,692 54,700
2026/01/09 1,674 1,708 1,661 1,678 81,200
2026/01/08 1,665 1,689 1,659 1,665 53,300
2026/01/07 1,614 1,664 1,595 1,654 71,000
2026/01/06 1,559 1,590 1,552 1,590 43,200
2026/01/05 1,533 1,545 1,511 1,539 47,400

このページの先頭へ