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 |
---|---|---|---|---|---|
2019/12/30 | 1,000 | 1,007 | 965 | 1,003 | 26,600 |
2019/12/27 | 1,001 | 1,010 | 960 | 988 | 50,500 |
2019/12/26 | 905 | 960 | 905 | 956 | 22,400 |
2019/12/25 | 1,000 | 1,005 | 910 | 932 | 45,000 |
2019/12/24 | 1,006 | 1,028 | 967 | 1,000 | 93,200 |
2019/12/23 | 950 | 1,037 | 902 | 977 | 209,000 |
2019/12/20 | 840 | 898 | 805 | 887 | 62,200 |
2019/12/19 | 800 | 805 | 764 | 785 | 17,300 |
2019/12/18 | 779 | 885 | 755 | 800 | 100,100 |
2019/12/17 | 740 | 755 | 730 | 754 | 15,800 |
2019/12/16 | 714 | 740 | 711 | 730 | 26,900 |
2019/12/13 | 699 | 710 | 697 | 700 | 5,900 |
2019/12/12 | 699 | 704 | 698 | 699 | 6,300 |
2019/12/11 | 702 | 707 | 695 | 699 | 7,100 |
2019/12/10 | 719 | 719 | 689 | 710 | 21,700 |
2019/12/09 | 720 | 730 | 691 | 716 | 29,800 |
2019/12/06 | 676 | 678 | 672 | 675 | 2,500 |
2019/12/05 | 695 | 695 | 676 | 679 | 9,600 |
2019/12/04 | 675 | 691 | 675 | 681 | 7,500 |
2019/12/03 | 664 | 676 | 663 | 675 | 5,000 |
2019/12/02 | 664 | 677 | 664 | 668 | 4,500 |
2019/11/29 | 670 | 671 | 663 | 664 | 10,800 |
2019/11/28 | 679 | 680 | 670 | 670 | 5,400 |
2019/11/27 | 683 | 683 | 672 | 675 | 9,300 |
2019/11/26 | 692 | 701 | 683 | 683 | 12,300 |
2019/11/25 | 687 | 730 | 683 | 684 | 65,000 |
2019/11/22 | 655 | 657 | 653 | 657 | 4,700 |
2019/11/21 | 651 | 658 | 651 | 653 | 5,200 |
2019/11/20 | 654 | 658 | 654 | 657 | 7,000 |
2019/11/19 | 659 | 659 | 650 | 654 | 3,600 |
2019/11/18 | 663 | 663 | 651 | 652 | 4,800 |
2019/11/15 | 655 | 663 | 649 | 663 | 7,300 |
2019/11/14 | 657 | 663 | 650 | 655 | 9,000 |
2019/11/13 | 658 | 658 | 656 | 656 | 1,300 |
2019/11/12 | 659 | 660 | 658 | 658 | 2,700 |
2019/11/11 | 655 | 661 | 655 | 658 | 1,600 |
2019/11/08 | 667 | 670 | 655 | 655 | 12,700 |
2019/11/07 | 669 | 669 | 663 | 667 | 3,100 |
2019/11/06 | 674 | 679 | 660 | 669 | 7,500 |
2019/11/05 | 658 | 668 | 657 | 665 | 13,700 |
2019/11/01 | 649 | 658 | 649 | 653 | 15,600 |
2019/10/31 | 653 | 660 | 649 | 649 | 8,500 |
2019/10/30 | 655 | 665 | 652 | 653 | 5,300 |
2019/10/29 | 653 | 657 | 653 | 654 | 7,300 |
2019/10/28 | 662 | 665 | 652 | 653 | 14,300 |
2019/10/25 | 661 | 663 | 659 | 662 | 6,900 |
2019/10/24 | 660 | 670 | 660 | 661 | 6,700 |
2019/10/23 | 654 | 669 | 654 | 658 | 14,200 |
2019/10/21 | 652 | 672 | 652 | 656 | 7,100 |
2019/10/18 | 663 | 663 | 650 | 654 | 22,100 |
2019/10/17 | 682 | 690 | 659 | 668 | 59,000 |
2019/10/16 | 724 | 724 | 693 | 693 | 18,500 |
2019/10/15 | 732 | 745 | 706 | 724 | 28,900 |
2019/10/11 | 698 | 711 | 696 | 696 | 7,600 |
2019/10/10 | 701 | 704 | 700 | 700 | 2,400 |
2019/10/09 | 700 | 705 | 699 | 702 | 1,100 |
2019/10/08 | 708 | 711 | 701 | 711 | 500 |
2019/10/07 | 709 | 710 | 701 | 702 | 4,400 |
2019/10/04 | 710 | 719 | 709 | 709 | 2,100 |
2019/10/03 | 707 | 707 | 702 | 705 | 2,700 |
2019/10/02 | 710 | 710 | 709 | 709 | 600 |
2019/10/01 | 713 | 727 | 713 | 713 | 4,800 |
2019/09/30 | 702 | 712 | 702 | 712 | 3,100 |
2019/09/27 | 697 | 699 | 696 | 699 | 1,200 |
2019/09/26 | 702 | 702 | 696 | 696 | 900 |
2019/09/25 | 717 | 717 | 695 | 700 | 4,800 |
2019/09/24 | 697 | 707 | 697 | 702 | 3,100 |
2019/09/20 | 698 | 700 | 697 | 697 | 5,000 |
2019/09/19 | 701 | 712 | 691 | 700 | 4,100 |
2019/09/18 | 706 | 706 | 683 | 691 | 6,300 |
2019/09/17 | 715 | 715 | 707 | 709 | 2,600 |
2019/09/13 | 702 | 713 | 702 | 707 | 3,900 |
2019/09/12 | 723 | 723 | 706 | 709 | 4,900 |
2019/09/11 | 725 | 725 | 711 | 713 | 5,000 |
2019/09/10 | 726 | 730 | 704 | 710 | 9,800 |
2019/09/09 | 745 | 745 | 723 | 731 | 4,900 |
2019/09/06 | 709 | 734 | 707 | 730 | 7,600 |
2019/09/05 | 705 | 750 | 700 | 730 | 25,700 |
2019/09/04 | 705 | 705 | 698 | 699 | 5,800 |
2019/09/03 | 708 | 710 | 700 | 700 | 3,400 |
2019/09/02 | 696 | 708 | 696 | 708 | 4,200 |
2019/08/30 | 719 | 720 | 704 | 720 | 3,200 |
2019/08/29 | 697 | 712 | 692 | 694 | 3,900 |
2019/08/28 | 698 | 706 | 697 | 706 | 900 |
2019/08/27 | 698 | 722 | 697 | 716 | 1,800 |
2019/08/26 | 717 | 717 | 697 | 700 | 1,700 |
2019/08/23 | 715 | 715 | 715 | 715 | 1,800 |
2019/08/22 | 700 | 705 | 700 | 700 | 1,000 |
2019/08/21 | 696 | 700 | 696 | 700 | 700 |
2019/08/20 | 701 | 702 | 696 | 696 | 1,300 |
2019/08/19 | 697 | 700 | 697 | 699 | 900 |
2019/08/16 | 688 | 695 | 688 | 694 | 1,600 |
2019/08/15 | 699 | 699 | 672 | 686 | 5,900 |
2019/08/14 | 706 | 712 | 705 | 705 | 1,000 |
2019/08/13 | 708 | 708 | 707 | 707 | 300 |
2019/08/09 | 715 | 716 | 710 | 710 | 2,100 |
2019/08/08 | 720 | 722 | 713 | 718 | 6,800 |
2019/08/07 | 718 | 723 | 718 | 720 | 900 |
2019/08/06 | 702 | 727 | 702 | 717 | 2,800 |
2019/08/05 | 720 | 738 | 719 | 735 | 2,200 |
2019/08/02 | 728 | 728 | 720 | 720 | 800 |
2019/08/01 | 729 | 731 | 725 | 729 | 2,300 |
2019/07/31 | 726 | 726 | 723 | 726 | 2,200 |
2019/07/30 | 729 | 738 | 729 | 729 | 2,700 |
2019/07/29 | 739 | 739 | 730 | 731 | 1,900 |
2019/07/26 | 747 | 752 | 740 | 740 | 900 |
2019/07/25 | 765 | 767 | 753 | 755 | 3,600 |
2019/07/24 | 747 | 764 | 741 | 750 | 2,800 |
2019/07/23 | 735 | 750 | 735 | 747 | 1,600 |
2019/07/22 | 730 | 737 | 730 | 735 | 1,600 |
2019/07/19 | 738 | 738 | 730 | 730 | 1,600 |
2019/07/18 | 739 | 742 | 729 | 729 | 5,800 |
2019/07/17 | 760 | 760 | 739 | 751 | 10,400 |
2019/07/16 | 816 | 816 | 768 | 775 | 9,800 |
2019/07/12 | 770 | 839 | 770 | 826 | 15,500 |
2019/07/11 | 765 | 782 | 752 | 770 | 2,900 |
2019/07/10 | 761 | 762 | 752 | 762 | 1,300 |
2019/07/09 | 744 | 747 | 744 | 746 | 1,600 |
2019/07/08 | 763 | 764 | 755 | 759 | 1,300 |
2019/07/05 | 757 | 767 | 737 | 748 | 5,700 |
2019/07/04 | 770 | 772 | 757 | 757 | 1,200 |
2019/07/03 | 760 | 762 | 760 | 762 | 700 |
2019/07/02 | 775 | 775 | 762 | 762 | 600 |
2019/07/01 | 776 | 776 | 761 | 763 | 900 |
2019/06/28 | 777 | 777 | 766 | 766 | 600 |
2019/06/27 | 765 | 777 | 765 | 773 | 500 |
2019/06/26 | 773 | 773 | 767 | 767 | 600 |
2019/06/25 | 794 | 794 | 765 | 765 | 4,600 |
2019/06/24 | 733 | 750 | 733 | 749 | 900 |
2019/06/21 | 735 | 735 | 732 | 732 | 800 |
2019/06/20 | 731 | 745 | 731 | 735 | 800 |
2019/06/19 | 735 | 738 | 735 | 738 | 200 |
2019/06/18 | 728 | 728 | 727 | 727 | 2,100 |
2019/06/17 | 728 | 735 | 728 | 728 | 4,600 |
2019/06/14 | 735 | 735 | 722 | 735 | 1,400 |
2019/06/13 | 729 | 729 | 718 | 720 | 2,100 |
2019/06/12 | 720 | 729 | 718 | 720 | 800 |
2019/06/11 | 720 | 721 | 719 | 719 | 1,400 |
2019/06/10 | 723 | 724 | 718 | 719 | 1,400 |
2019/06/07 | 721 | 721 | 710 | 717 | 700 |
2019/06/06 | 715 | 722 | 715 | 720 | 3,000 |
2019/06/05 | 750 | 760 | 728 | 730 | 1,900 |
2019/06/04 | 733 | 755 | 730 | 736 | 2,300 |
2019/06/03 | 744 | 744 | 727 | 728 | 4,300 |
2019/05/31 | 764 | 765 | 717 | 744 | 5,400 |
2019/05/30 | 755 | 755 | 754 | 755 | 300 |
2019/05/29 | 740 | 766 | 740 | 757 | 1,100 |
2019/05/28 | 735 | 757 | 735 | 757 | 700 |
2019/05/27 | 735 | 744 | 726 | 739 | 1,600 |
2019/05/24 | 730 | 745 | 720 | 725 | 7,300 |
2019/05/23 | 730 | 730 | 726 | 726 | 300 |
2019/05/22 | 715 | 725 | 704 | 725 | 2,000 |
2019/05/21 | 704 | 710 | 703 | 703 | 2,700 |
2019/05/20 | 733 | 733 | 695 | 707 | 2,600 |
2019/05/17 | 710 | 735 | 710 | 725 | 1,400 |
2019/05/16 | 718 | 718 | 708 | 708 | 1,700 |
2019/05/15 | 733 | 733 | 715 | 718 | 3,200 |
2019/05/14 | 711 | 725 | 706 | 717 | 7,100 |
2019/05/13 | 749 | 749 | 734 | 734 | 2,100 |
2019/05/10 | 757 | 757 | 718 | 734 | 7,000 |
2019/05/09 | 765 | 766 | 750 | 750 | 4,900 |
2019/05/08 | 790 | 790 | 763 | 775 | 3,500 |
2019/05/07 | 789 | 794 | 785 | 794 | 3,700 |
2019/04/26 | 785 | 796 | 785 | 793 | 2,200 |
2019/04/25 | 801 | 801 | 780 | 785 | 5,400 |
2019/04/24 | 791 | 793 | 791 | 793 | 800 |
2019/04/23 | 799 | 800 | 792 | 792 | 3,700 |
2019/04/22 | 819 | 819 | 780 | 789 | 3,600 |
2019/04/19 | 806 | 809 | 800 | 800 | 5,900 |
2019/04/18 | 825 | 826 | 807 | 807 | 2,200 |
2019/04/17 | 828 | 829 | 813 | 818 | 2,400 |
2019/04/16 | 809 | 827 | 805 | 821 | 2,000 |
2019/04/15 | 801 | 820 | 800 | 820 | 10,200 |
2019/04/12 | 835 | 888 | 835 | 850 | 10,500 |
2019/04/11 | 821 | 839 | 821 | 821 | 6,600 |
2019/04/10 | 803 | 823 | 803 | 818 | 9,000 |
2019/04/09 | 854 | 854 | 831 | 833 | 5,000 |
2019/04/08 | 864 | 865 | 855 | 858 | 4,600 |
2019/04/05 | 860 | 869 | 858 | 858 | 2,500 |
2019/04/04 | 842 | 866 | 842 | 858 | 8,400 |
2019/04/03 | 838 | 841 | 838 | 840 | 1,800 |
2019/04/02 | 835 | 840 | 835 | 838 | 1,300 |
2019/04/01 | 830 | 843 | 830 | 837 | 4,400 |
2019/03/29 | 834 | 834 | 834 | 834 | 900 |
2019/03/28 | 826 | 849 | 826 | 849 | 3,500 |
2019/03/27 | 849 | 849 | 820 | 823 | 3,400 |
2019/03/26 | 857 | 857 | 836 | 837 | 2,200 |
2019/03/25 | 845 | 847 | 807 | 832 | 4,000 |
2019/03/22 | 835 | 851 | 830 | 830 | 2,500 |
2019/03/20 | 874 | 874 | 835 | 835 | 9,200 |
2019/03/19 | 871 | 880 | 855 | 859 | 6,100 |
2019/03/18 | 850 | 873 | 814 | 873 | 18,900 |
2019/03/15 | 864 | 879 | 855 | 855 | 5,700 |
2019/03/14 | 897 | 900 | 864 | 864 | 11,200 |
2019/03/13 | 901 | 911 | 900 | 900 | 8,100 |
2019/03/12 | 893 | 963 | 893 | 912 | 10,800 |
2019/03/11 | 908 | 919 | 860 | 880 | 19,400 |
2019/03/08 | 970 | 978 | 938 | 938 | 31,900 |
2019/03/07 | 1,070 | 1,099 | 999 | 1,030 | 53,200 |
2019/03/06 | 1,010 | 1,044 | 960 | 1,040 | 154,300 |
2019/03/05 | 860 | 982 | 854 | 982 | 98,200 |
2019/03/04 | 845 | 847 | 832 | 832 | 4,900 |
2019/03/01 | 868 | 869 | 840 | 843 | 6,000 |
2019/02/28 | 848 | 867 | 820 | 823 | 8,400 |
2019/02/27 | 875 | 880 | 860 | 860 | 7,500 |
2019/02/26 | 831 | 877 | 831 | 860 | 9,100 |
2019/02/25 | 835 | 841 | 826 | 840 | 4,900 |
2019/02/22 | 830 | 834 | 820 | 820 | 3,100 |
2019/02/21 | 845 | 847 | 826 | 827 | 6,300 |
2019/02/20 | 829 | 838 | 823 | 837 | 7,500 |
2019/02/19 | 805 | 815 | 793 | 800 | 5,400 |
2019/02/18 | 792 | 803 | 785 | 803 | 3,300 |
2019/02/15 | 807 | 807 | 780 | 781 | 4,600 |
2019/02/14 | 804 | 838 | 804 | 807 | 7,400 |
2019/02/13 | 800 | 801 | 770 | 800 | 15,300 |
2019/02/12 | 781 | 800 | 781 | 790 | 3,800 |
2019/02/08 | 790 | 797 | 779 | 779 | 6,900 |
2019/02/07 | 794 | 805 | 785 | 787 | 9,100 |
2019/02/06 | 780 | 800 | 780 | 785 | 15,500 |
2019/02/05 | 798 | 800 | 777 | 783 | 18,800 |
2019/02/04 | 800 | 805 | 793 | 793 | 3,400 |
2019/02/01 | 782 | 810 | 782 | 797 | 4,500 |
2019/01/31 | 778 | 802 | 778 | 797 | 4,400 |
2019/01/30 | 799 | 800 | 777 | 778 | 3,600 |
2019/01/29 | 789 | 801 | 789 | 795 | 3,500 |
2019/01/28 | 818 | 837 | 785 | 801 | 13,300 |
2019/01/25 | 838 | 860 | 812 | 814 | 20,700 |
2019/01/24 | 769 | 830 | 739 | 830 | 22,300 |
2019/01/23 | 741 | 765 | 740 | 764 | 7,200 |
2019/01/22 | 765 | 770 | 752 | 752 | 3,500 |
2019/01/21 | 819 | 835 | 762 | 764 | 38,800 |
2019/01/18 | 796 | 807 | 788 | 790 | 7,100 |
2019/01/17 | 782 | 817 | 780 | 809 | 5,400 |
2019/01/16 | 785 | 800 | 781 | 782 | 3,500 |
2019/01/15 | 838 | 838 | 780 | 785 | 20,800 |
2019/01/11 | 834 | 860 | 824 | 845 | 14,200 |
2019/01/10 | 894 | 894 | 806 | 824 | 58,900 |
2019/01/09 | 735 | 879 | 735 | 879 | 77,900 |
2019/01/08 | 723 | 744 | 720 | 729 | 5,100 |
2019/01/07 | 712 | 748 | 708 | 717 | 5,900 |
2019/01/04 | 674 | 707 | 674 | 694 | 7,900 |