SERIOホールディングス(6567)の株価時系列情報
SERIOホールディングス(6567)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 |
---|---|---|---|---|---|
2024/03/18 | 869 | 874 | 869 | 871 | 4,600 |
2024/03/15 | 870 | 871 | 869 | 870 | 6,000 |
2024/03/14 | 870 | 873 | 870 | 870 | 5,800 |
2024/03/13 | 872 | 873 | 869 | 870 | 8,400 |
2024/03/12 | 871 | 873 | 870 | 873 | 6,300 |
2024/03/11 | 871 | 871 | 870 | 870 | 6,400 |
2024/03/08 | 872 | 874 | 871 | 871 | 8,000 |
2024/03/07 | 871 | 871 | 868 | 870 | 14,000 |
2024/03/06 | 872 | 873 | 870 | 871 | 5,600 |
2024/03/05 | 871 | 872 | 867 | 871 | 7,200 |
2024/03/04 | 862 | 873 | 862 | 873 | 7,000 |
2024/03/01 | 873 | 873 | 871 | 871 | 8,400 |
2024/02/29 | 874 | 874 | 873 | 873 | 5,200 |
2024/02/28 | 874 | 875 | 874 | 874 | 6,500 |
2024/02/27 | 875 | 875 | 875 | 875 | 7,700 |
2024/02/26 | 875 | 875 | 875 | 875 | 7,700 |
2024/02/22 | 875 | 875 | 875 | 875 | 4,600 |
2024/02/21 | 875 | 875 | 874 | 875 | 17,800 |
2024/02/20 | 875 | 875 | 875 | 875 | 6,100 |
2024/02/19 | 875 | 875 | 875 | 875 | 10,700 |
2024/02/16 | 875 | 876 | 875 | 875 | 3,600 |
2024/02/15 | 877 | 877 | 875 | 875 | 3,500 |
2024/02/14 | 875 | 876 | 875 | 875 | 4,500 |
2024/02/13 | 877 | 877 | 874 | 875 | 11,200 |
2024/02/09 | 874 | 878 | 874 | 874 | 11,300 |
2024/02/08 | 875 | 875 | 874 | 874 | 700 |
2024/02/07 | 875 | 875 | 873 | 874 | 4,400 |
2024/02/06 | 874 | 874 | 874 | 874 | 1,800 |
2024/02/05 | 876 | 876 | 873 | 873 | 4,200 |
2024/02/02 | 876 | 876 | 875 | 875 | 41,900 |
2024/02/01 | 876 | 878 | 876 | 876 | 12,500 |
2024/01/31 | 877 | 877 | 876 | 876 | 5,400 |
2024/01/30 | 876 | 877 | 876 | 876 | 19,700 |
2024/01/29 | 876 | 876 | 876 | 876 | 33,700 |
2024/01/26 | 876 | 878 | 876 | 876 | 22,400 |
2024/01/25 | 876 | 876 | 875 | 876 | 35,000 |
2024/01/24 | 876 | 876 | 875 | 876 | 5,100 |
2024/01/23 | 875 | 875 | 875 | 875 | 2,400 |
2024/01/22 | 876 | 876 | 875 | 875 | 37,800 |
2024/01/19 | 876 | 876 | 875 | 875 | 3,500 |
2024/01/18 | 875 | 876 | 875 | 875 | 5,000 |
2024/01/17 | 876 | 876 | 875 | 876 | 20,600 |
2024/01/16 | 876 | 877 | 875 | 875 | 23,700 |
2024/01/15 | 876 | 876 | 875 | 875 | 29,100 |
2024/01/12 | 876 | 876 | 875 | 876 | 12,500 |
2024/01/11 | 876 | 877 | 875 | 875 | 45,600 |
2024/01/10 | 876 | 877 | 875 | 876 | 18,500 |
2024/01/09 | 876 | 877 | 875 | 875 | 88,200 |
2024/01/05 | 875 | 876 | 875 | 875 | 18,600 |
2024/01/04 | 875 | 876 | 875 | 875 | 58,200 |
2023/12/29 | 876 | 877 | 875 | 875 | 52,500 |
2023/12/28 | 875 | 877 | 875 | 875 | 27,600 |
2023/12/27 | 876 | 877 | 875 | 875 | 19,300 |
2023/12/26 | 875 | 876 | 875 | 875 | 12,000 |
2023/12/25 | 876 | 876 | 875 | 875 | 47,300 |
2023/12/22 | 875 | 877 | 875 | 875 | 39,200 |
2023/12/21 | 875 | 877 | 875 | 875 | 33,900 |
2023/12/20 | 875 | 877 | 875 | 875 | 38,500 |
2023/12/19 | 874 | 883 | 874 | 874 | 49,100 |
2023/12/18 | 873 | 876 | 872 | 875 | 81,000 |
2023/12/15 | 872 | 873 | 872 | 872 | 6,300 |
2023/12/14 | 873 | 875 | 872 | 872 | 61,000 |
2023/12/13 | 873 | 873 | 872 | 872 | 19,900 |
2023/12/12 | 873 | 873 | 872 | 872 | 20,400 |
2023/12/11 | 873 | 874 | 872 | 872 | 50,000 |
2023/12/08 | 874 | 875 | 873 | 873 | 27,400 |
2023/12/07 | 875 | 875 | 874 | 874 | 43,300 |
2023/12/06 | 874 | 875 | 874 | 874 | 29,500 |
2023/12/05 | 874 | 875 | 874 | 874 | 12,500 |
2023/12/04 | 874 | 875 | 874 | 874 | 13,000 |
2023/12/01 | 875 | 875 | 874 | 874 | 11,000 |
2023/11/30 | 874 | 875 | 874 | 874 | 26,900 |
2023/11/29 | 874 | 876 | 874 | 875 | 90,200 |
2023/11/28 | 874 | 875 | 874 | 874 | 21,400 |
2023/11/27 | 874 | 875 | 874 | 875 | 52,300 |
2023/11/24 | 875 | 876 | 874 | 874 | 28,000 |
2023/11/22 | 874 | 876 | 874 | 875 | 129,600 |
2023/11/21 | 875 | 875 | 874 | 874 | 75,900 |
2023/11/20 | 874 | 875 | 874 | 874 | 195,800 |
2023/11/17 | 874 | 875 | 874 | 874 | 227,600 |
2023/11/16 | 873 | 875 | 873 | 874 | 537,100 |
2023/11/15 | 850 | 850 | 850 | 850 | 45,300 |
2023/11/14 | 700 | 700 | 700 | 700 | 18,100 |
2023/11/13 | 601 | 608 | 598 | 600 | 8,600 |
2023/11/10 | 593 | 605 | 593 | 601 | 7,600 |
2023/11/09 | 604 | 604 | 593 | 595 | 6,700 |
2023/11/08 | 611 | 613 | 600 | 607 | 15,100 |
2023/11/07 | 600 | 615 | 600 | 615 | 8,400 |
2023/11/06 | 578 | 611 | 578 | 610 | 32,600 |
2023/11/02 | 573 | 576 | 568 | 568 | 6,200 |
2023/11/01 | 568 | 573 | 566 | 570 | 3,400 |
2023/10/31 | 551 | 570 | 543 | 569 | 10,500 |
2023/10/30 | 549 | 561 | 530 | 551 | 10,100 |
2023/10/27 | 548 | 567 | 548 | 562 | 10,000 |
2023/10/26 | 544 | 558 | 543 | 558 | 8,500 |
2023/10/25 | 567 | 569 | 553 | 554 | 18,900 |
2023/10/24 | 545 | 561 | 515 | 557 | 35,000 |
2023/10/23 | 566 | 566 | 540 | 545 | 19,700 |
2023/10/20 | 554 | 574 | 554 | 566 | 17,100 |
2023/10/19 | 578 | 578 | 566 | 567 | 11,000 |
2023/10/18 | 572 | 581 | 565 | 581 | 10,100 |
2023/10/17 | 577 | 589 | 564 | 582 | 27,000 |
2023/10/16 | 556 | 592 | 537 | 585 | 75,500 |
2023/10/13 | 621 | 637 | 581 | 581 | 76,600 |
2023/10/12 | 617 | 636 | 610 | 636 | 19,400 |
2023/10/11 | 625 | 625 | 602 | 617 | 14,300 |
2023/10/10 | 625 | 638 | 617 | 617 | 20,200 |
2023/10/06 | 627 | 639 | 624 | 635 | 4,700 |
2023/10/05 | 599 | 641 | 599 | 637 | 27,800 |
2023/10/04 | 617 | 630 | 588 | 600 | 60,700 |
2023/10/03 | 666 | 666 | 624 | 637 | 23,600 |
2023/10/02 | 668 | 683 | 655 | 656 | 31,700 |
2023/09/29 | 674 | 680 | 655 | 668 | 14,700 |
2023/09/28 | 679 | 690 | 674 | 674 | 14,700 |
2023/09/27 | 670 | 690 | 670 | 687 | 16,900 |
2023/09/26 | 682 | 682 | 670 | 678 | 16,300 |
2023/09/25 | 670 | 685 | 663 | 683 | 41,900 |
2023/09/22 | 627 | 656 | 627 | 650 | 11,000 |
2023/09/21 | 626 | 640 | 626 | 630 | 12,100 |
2023/09/20 | 641 | 648 | 640 | 640 | 10,400 |
2023/09/19 | 650 | 650 | 634 | 640 | 9,500 |
2023/09/15 | 660 | 667 | 643 | 650 | 27,900 |
2023/09/14 | 652 | 670 | 645 | 669 | 36,000 |
2023/09/13 | 652 | 652 | 625 | 648 | 25,800 |
2023/09/12 | 626 | 654 | 616 | 653 | 36,800 |
2023/09/11 | 640 | 643 | 615 | 625 | 20,200 |
2023/09/08 | 638 | 648 | 626 | 640 | 15,300 |
2023/09/07 | 648 | 648 | 639 | 643 | 5,100 |
2023/09/06 | 635 | 648 | 635 | 648 | 11,200 |
2023/09/05 | 639 | 640 | 627 | 634 | 12,500 |
2023/09/04 | 644 | 652 | 641 | 641 | 5,500 |
2023/09/01 | 645 | 649 | 633 | 644 | 8,200 |
2023/08/31 | 658 | 661 | 632 | 638 | 27,800 |
2023/08/30 | 674 | 674 | 647 | 657 | 23,400 |
2023/08/29 | 664 | 672 | 658 | 669 | 12,300 |
2023/08/28 | 657 | 669 | 657 | 658 | 12,400 |
2023/08/25 | 671 | 671 | 651 | 662 | 16,200 |
2023/08/24 | 657 | 675 | 652 | 666 | 38,000 |
2023/08/23 | 650 | 663 | 631 | 663 | 21,300 |
2023/08/22 | 665 | 665 | 647 | 647 | 10,800 |
2023/08/21 | 669 | 673 | 656 | 658 | 20,000 |
2023/08/18 | 672 | 672 | 650 | 659 | 14,300 |
2023/08/17 | 645 | 668 | 637 | 666 | 34,800 |
2023/08/16 | 652 | 658 | 635 | 645 | 19,100 |
2023/08/15 | 611 | 658 | 611 | 652 | 36,800 |
2023/08/14 | 620 | 623 | 609 | 609 | 16,400 |
2023/08/10 | 619 | 625 | 612 | 623 | 5,700 |
2023/08/09 | 618 | 622 | 615 | 620 | 5,300 |
2023/08/08 | 617 | 630 | 617 | 623 | 5,200 |
2023/08/07 | 625 | 626 | 607 | 620 | 11,800 |
2023/08/04 | 631 | 636 | 618 | 625 | 19,200 |
2023/08/03 | 624 | 632 | 621 | 627 | 21,200 |
2023/08/02 | 650 | 650 | 624 | 632 | 23,000 |
2023/08/01 | 643 | 651 | 635 | 645 | 25,400 |
2023/07/31 | 650 | 658 | 640 | 649 | 19,200 |
2023/07/28 | 660 | 660 | 629 | 631 | 42,100 |
2023/07/27 | 679 | 679 | 661 | 661 | 8,400 |
2023/07/26 | 686 | 686 | 667 | 679 | 17,300 |
2023/07/25 | 666 | 686 | 650 | 686 | 42,000 |
2023/07/24 | 648 | 663 | 648 | 649 | 25,700 |
2023/07/21 | 677 | 683 | 650 | 658 | 73,000 |
2023/07/20 | 668 | 724 | 668 | 695 | 182,300 |
2023/07/19 | 654 | 688 | 631 | 655 | 162,500 |
2023/07/18 | 669 | 700 | 653 | 664 | 372,800 |
2023/07/14 | 712 | 712 | 712 | 712 | 70,700 |
2023/07/13 | 600 | 616 | 584 | 612 | 95,800 |
2023/07/12 | 598 | 598 | 583 | 594 | 30,400 |
2023/07/11 | 588 | 599 | 588 | 598 | 26,400 |
2023/07/10 | 595 | 595 | 586 | 588 | 11,600 |
2023/07/07 | 582 | 596 | 580 | 591 | 28,800 |
2023/07/06 | 585 | 589 | 579 | 582 | 25,600 |
2023/07/05 | 603 | 603 | 584 | 591 | 31,100 |
2023/07/04 | 600 | 604 | 585 | 604 | 34,900 |
2023/07/03 | 600 | 607 | 586 | 604 | 86,500 |
2023/06/30 | 559 | 568 | 557 | 565 | 15,400 |
2023/06/29 | 574 | 576 | 558 | 561 | 22,200 |
2023/06/28 | 570 | 573 | 565 | 566 | 12,100 |
2023/06/27 | 564 | 567 | 558 | 567 | 18,100 |
2023/06/26 | 576 | 580 | 561 | 565 | 31,000 |
2023/06/23 | 600 | 600 | 575 | 586 | 50,400 |
2023/06/22 | 613 | 613 | 595 | 600 | 33,600 |
2023/06/21 | 624 | 624 | 607 | 612 | 17,500 |
2023/06/20 | 607 | 626 | 606 | 626 | 56,400 |
2023/06/19 | 605 | 627 | 596 | 612 | 43,100 |
2023/06/16 | 592 | 611 | 592 | 600 | 41,700 |
2023/06/15 | 615 | 621 | 592 | 592 | 67,700 |
2023/06/14 | 678 | 680 | 604 | 606 | 232,800 |
2023/06/13 | 764 | 766 | 679 | 713 | 372,900 |
2023/06/12 | 681 | 731 | 658 | 731 | 311,700 |
2023/06/09 | 613 | 642 | 605 | 631 | 48,900 |
2023/06/08 | 628 | 640 | 608 | 616 | 48,800 |
2023/06/07 | 581 | 641 | 581 | 638 | 119,800 |
2023/06/06 | 582 | 593 | 578 | 582 | 12,300 |
2023/06/05 | 582 | 595 | 580 | 584 | 12,300 |
2023/06/02 | 563 | 584 | 561 | 582 | 13,700 |
2023/06/01 | 572 | 577 | 561 | 570 | 13,100 |
2023/05/31 | 578 | 594 | 576 | 580 | 8,800 |
2023/05/30 | 585 | 598 | 562 | 587 | 16,700 |
2023/05/29 | 585 | 601 | 584 | 598 | 22,100 |
2023/05/26 | 595 | 616 | 584 | 585 | 22,300 |