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

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
2018/12/28 718 750 718 738 9,300
2018/12/27 711 745 711 718 12,100
2018/12/26 691 708 682 682 4,500
2018/12/25 681 684 635 671 32,500
2018/12/21 690 716 690 716 20,100
2018/12/20 788 790 680 686 24,300
2018/12/19 795 819 791 791 13,300
2018/12/18 828 828 790 795 10,800
2018/12/17 852 872 830 830 5,100
2018/12/14 900 900 855 855 10,700
2018/12/13 890 914 890 900 7,400
2018/12/12 881 895 880 890 8,700
2018/12/11 929 929 876 877 10,700
2018/12/10 987 987 920 920 17,200
2018/12/07 1,003 1,008 990 1,004 3,900
2018/12/06 1,027 1,031 999 1,002 22,900
2018/12/05 1,063 1,080 1,025 1,026 23,900
2018/12/04 1,003 1,083 1,003 1,052 17,100
2018/12/03 1,007 1,008 996 1,003 6,200
2018/11/30 1,013 1,013 999 1,008 3,500
2018/11/29 1,005 1,018 1,002 1,013 4,300
2018/11/28 994 1,035 993 1,023 5,300
2018/11/27 1,007 1,026 1,002 1,014 2,900
2018/11/26 1,002 1,009 997 1,009 4,000
2018/11/22 1,041 1,041 1,004 1,015 3,900
2018/11/21 998 1,029 980 985 8,000
2018/11/20 1,003 1,020 998 1,005 7,400
2018/11/19 1,011 1,020 1,001 1,007 4,300
2018/11/16 1,024 1,038 1,011 1,011 4,700
2018/11/15 1,032 1,050 1,019 1,019 7,800
2018/11/14 1,075 1,075 1,032 1,033 5,900
2018/11/13 1,051 1,075 1,050 1,075 6,900
2018/11/12 1,102 1,102 1,055 1,099 10,400
2018/11/09 1,108 1,134 1,108 1,121 4,700
2018/11/08 1,137 1,137 1,103 1,111 5,000
2018/11/07 1,115 1,131 1,100 1,110 8,200
2018/11/06 1,149 1,150 1,124 1,145 9,200
2018/11/05 1,119 1,195 1,101 1,185 10,300
2018/11/02 1,073 1,154 1,073 1,141 8,000
2018/11/01 1,088 1,100 1,055 1,062 6,700
2018/10/31 1,076 1,098 1,064 1,097 9,600
2018/10/30 1,084 1,117 1,047 1,106 16,600
2018/10/29 1,113 1,118 1,014 1,024 25,000
2018/10/26 1,200 1,200 1,014 1,053 16,700
2018/10/25 1,231 1,231 1,130 1,140 22,500
2018/10/24 1,265 1,270 1,237 1,237 14,300
2018/10/23 1,371 1,371 1,270 1,272 19,900
2018/10/22 1,391 1,391 1,370 1,375 3,900
2018/10/19 1,404 1,407 1,390 1,395 8,100
2018/10/18 1,446 1,446 1,417 1,426 3,900
2018/10/17 1,455 1,456 1,400 1,446 7,300
2018/10/16 1,416 1,450 1,401 1,432 19,500
2018/10/15 1,460 1,497 1,459 1,471 6,700
2018/10/12 1,457 1,521 1,451 1,521 9,500
2018/10/11 1,499 1,499 1,415 1,457 13,600
2018/10/10 1,573 1,587 1,540 1,550 4,800
2018/10/09 1,664 1,664 1,573 1,573 5,900
2018/10/05 1,671 1,671 1,579 1,649 14,800
2018/10/04 1,658 1,720 1,658 1,692 18,700
2018/10/03 1,640 1,657 1,610 1,649 10,900
2018/10/02 1,649 1,679 1,637 1,653 20,000
2018/10/01 1,635 1,635 1,600 1,612 12,400
2018/09/28 1,580 1,596 1,568 1,596 5,500
2018/09/27 1,619 1,619 1,564 1,570 6,100
2018/09/26 1,604 1,625 1,581 1,586 6,600
2018/09/25 1,677 1,677 1,600 1,603 10,000
2018/09/21 1,686 1,750 1,665 1,675 16,000
2018/09/20 1,614 1,686 1,614 1,675 25,600
2018/09/19 1,550 1,600 1,533 1,592 11,000
2018/09/18 1,524 1,532 1,511 1,532 6,200
2018/09/14 1,549 1,549 1,518 1,533 12,200
2018/09/13 1,520 1,549 1,502 1,537 11,300
2018/09/12 1,580 1,580 1,540 1,541 5,000
2018/09/11 1,624 1,662 1,550 1,580 13,000
2018/09/10 1,552 1,555 1,510 1,550 7,900
2018/09/07 1,590 1,590 1,556 1,559 11,600
2018/09/06 1,622 1,643 1,602 1,605 9,300
2018/09/05 1,675 1,675 1,650 1,650 10,400
2018/09/04 1,717 1,727 1,677 1,688 10,400
2018/09/03 1,761 1,762 1,720 1,720 8,100
2018/08/31 1,746 1,764 1,701 1,752 4,900
2018/08/30 1,745 1,795 1,720 1,757 11,400
2018/08/29 1,702 1,745 1,675 1,734 9,600
2018/08/28 1,738 1,766 1,691 1,728 9,800
2018/08/27 1,691 1,755 1,691 1,723 7,800
2018/08/24 1,700 1,717 1,651 1,703 9,500
2018/08/23 1,656 1,695 1,656 1,660 6,900
2018/08/22 1,654 1,655 1,586 1,655 12,400
2018/08/21 1,716 1,719 1,675 1,675 10,600
2018/08/20 1,721 1,780 1,720 1,720 4,000
2018/08/17 1,740 1,745 1,709 1,711 7,800
2018/08/16 1,772 1,790 1,704 1,745 12,600
2018/08/15 1,785 1,828 1,766 1,766 9,200
2018/08/14 1,773 1,824 1,773 1,797 8,400
2018/08/13 1,787 1,809 1,760 1,769 12,500
2018/08/10 1,799 1,825 1,787 1,818 17,500
2018/08/09 1,911 1,919 1,812 1,815 28,200
2018/08/08 1,918 1,932 1,871 1,876 24,100
2018/08/07 1,950 1,950 1,902 1,913 30,900
2018/08/06 1,855 1,948 1,855 1,940 56,200
2018/08/03 1,830 1,830 1,790 1,801 7,500
2018/08/02 1,830 1,865 1,771 1,811 30,800
2018/08/01 1,856 1,969 1,786 1,865 38,300
2018/07/31 1,901 1,901 1,851 1,866 10,100
2018/07/30 1,963 1,990 1,860 1,901 39,900
2018/07/27 1,992 2,019 1,990 1,999 7,700
2018/07/26 2,027 2,035 1,980 2,003 16,500
2018/07/25 2,000 2,041 2,000 2,027 15,100
2018/07/24 2,045 2,045 2,008 2,021 12,300
2018/07/23 2,061 2,061 2,013 2,020 16,200
2018/07/20 2,100 2,117 2,043 2,071 9,200
2018/07/19 2,100 2,135 2,081 2,103 6,300
2018/07/18 2,051 2,115 2,032 2,080 12,500
2018/07/17 2,023 2,145 2,000 2,034 39,000
2018/07/13 2,215 2,335 2,215 2,323 17,300
2018/07/12 2,260 2,260 2,166 2,212 5,900
2018/07/11 2,195 2,260 2,020 2,249 15,200
2018/07/10 2,286 2,289 2,181 2,195 8,800
2018/07/09 2,120 2,290 2,120 2,236 12,000
2018/07/06 2,021 2,080 2,021 2,072 9,300
2018/07/05 2,089 2,089 2,012 2,020 7,400
2018/07/04 2,125 2,127 2,000 2,090 23,400
2018/07/03 2,180 2,199 2,100 2,127 14,500
2018/07/02 2,325 2,325 2,171 2,180 11,100
2018/06/29 2,251 2,299 2,155 2,290 21,300
2018/06/28 2,466 2,466 2,300 2,300 23,600
2018/06/27 2,530 2,530 2,436 2,476 7,400
2018/06/26 2,461 2,524 2,413 2,516 15,100
2018/06/25 2,634 2,638 2,525 2,530 19,200
2018/06/22 2,607 2,609 2,542 2,572 14,700
2018/06/21 2,641 2,641 2,547 2,576 21,900
2018/06/20 2,510 2,635 2,510 2,630 29,100
2018/06/19 2,660 2,665 2,470 2,512 42,300
2018/06/18 2,648 2,751 2,562 2,659 81,900
2018/06/15 2,501 2,647 2,501 2,647 77,700
2018/06/14 2,354 2,540 2,330 2,493 48,100
2018/06/13 2,421 2,421 2,350 2,353 14,300
2018/06/12 2,450 2,450 2,398 2,421 8,900
2018/06/11 2,401 2,447 2,382 2,419 16,400
2018/06/08 2,300 2,424 2,300 2,361 16,300
2018/06/07 2,272 2,296 2,232 2,286 10,600
2018/06/06 2,272 2,310 2,250 2,272 16,000
2018/06/05 2,488 2,488 2,270 2,300 46,300
2018/06/04 2,527 2,579 2,494 2,495 33,900
2018/06/01 2,500 2,524 2,461 2,494 35,700
2018/05/31 2,386 2,439 2,311 2,439 18,700
2018/05/30 2,357 2,388 2,250 2,292 28,000
2018/05/29 2,470 2,550 2,301 2,357 73,400
2018/05/28 2,200 2,436 2,161 2,390 83,500
2018/05/25 2,192 2,196 2,156 2,196 10,000
2018/05/24 2,101 2,198 2,078 2,174 21,400
2018/05/23 2,096 2,096 2,030 2,085 5,600
2018/05/22 2,198 2,220 2,090 2,123 18,300
2018/05/21 2,110 2,180 2,110 2,179 8,500
2018/05/18 2,069 2,113 2,055 2,099 5,200
2018/05/17 2,050 2,050 2,000 2,022 7,600
2018/05/16 2,076 2,076 2,015 2,021 6,900
2018/05/15 2,219 2,219 2,005 2,076 27,200
2018/05/14 2,200 2,224 2,182 2,212 6,400
2018/05/11 2,148 2,158 2,111 2,146 7,700
2018/05/10 2,152 2,164 2,104 2,110 5,200
2018/05/09 2,094 2,130 2,078 2,102 6,400
2018/05/08 2,013 2,094 1,998 2,094 11,000
2018/05/07 2,005 2,015 1,984 2,008 8,000
2018/05/02 2,049 2,049 1,951 1,988 14,700
2018/05/01 2,000 2,060 2,000 2,010 9,400
2018/04/27 2,039 2,039 2,000 2,014 6,100
2018/04/26 2,117 2,129 2,005 2,039 20,600
2018/04/25 2,187 2,200 2,113 2,117 13,300
2018/04/24 2,151 2,180 2,147 2,157 5,200
2018/04/23 2,135 2,190 2,135 2,161 7,600
2018/04/20 2,135 2,250 2,087 2,192 17,100
2018/04/19 2,200 2,215 2,125 2,135 14,700
2018/04/18 2,075 2,179 2,040 2,157 23,700
2018/04/17 2,021 2,086 1,826 2,084 38,300
2018/04/16 2,158 2,158 2,001 2,002 46,000
2018/04/13 2,349 2,349 2,216 2,218 22,900
2018/04/12 2,394 2,394 2,251 2,349 22,900
2018/04/11 2,452 2,480 2,350 2,355 34,100
2018/04/10 2,452 2,578 2,426 2,552 19,400
2018/04/09 2,433 2,500 2,422 2,452 16,400
2018/04/06 2,634 2,650 2,490 2,500 22,600
2018/04/05 2,626 2,679 2,599 2,637 12,000
2018/04/04 2,687 2,715 2,615 2,620 17,400
2018/04/03 2,601 2,640 2,580 2,619 18,500
2018/04/02 2,710 2,787 2,701 2,701 28,800
2018/03/30 2,640 2,763 2,585 2,660 30,500
2018/03/29 2,473 2,731 2,426 2,640 35,100
2018/03/28 2,490 2,490 2,305 2,450 16,200
2018/03/27 2,550 2,620 2,493 2,513 17,800
2018/03/26 2,524 2,549 2,485 2,500 35,600
2018/03/23 2,651 2,651 2,574 2,574 78,300
2018/03/22 2,705 2,790 2,688 2,755 25,700
2018/03/20 2,740 2,752 2,672 2,743 47,100
2018/03/19 2,927 2,927 2,750 2,807 76,800
2018/03/16 3,005 3,025 2,885 2,911 101,800
2018/03/15 3,150 3,165 3,000 3,030 88,900
2018/03/14 3,055 3,265 2,998 3,190 189,600
2018/03/13 2,876 3,100 2,860 3,095 151,100
2018/03/12 3,010 3,120 2,887 2,898 157,900
2018/03/09 2,970 3,045 2,876 2,941 227,000
2018/03/08 2,970 3,295 2,900 3,020 847,300
2018/03/07 2,910 3,020 2,801 2,859 487,800
2018/03/06 3,600 3,695 3,005 3,085 731,100
2018/03/05 4,100 4,290 3,400 3,400 1,153,000

このページの先頭へ