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
2020/12/30 1,130 1,225 1,130 1,219 152,300
2020/12/29 1,156 1,156 1,107 1,139 88,600
2020/12/28 1,165 1,193 1,152 1,156 61,900
2020/12/25 1,174 1,177 1,144 1,166 44,600
2020/12/24 1,145 1,174 1,112 1,174 58,800
2020/12/23 1,131 1,167 1,114 1,145 61,400
2020/12/22 1,250 1,250 1,124 1,140 169,300
2020/12/21 1,275 1,275 1,187 1,259 130,500
2020/12/18 1,270 1,313 1,240 1,253 165,800
2020/12/17 1,200 1,262 1,180 1,253 177,600
2020/12/16 1,220 1,220 1,165 1,185 64,200
2020/12/15 1,226 1,233 1,157 1,180 102,400
2020/12/14 1,151 1,206 1,110 1,196 105,200
2020/12/11 1,086 1,159 1,077 1,149 63,900
2020/12/10 1,087 1,124 1,065 1,065 48,000
2020/12/09 1,094 1,101 1,071 1,077 30,800
2020/12/08 1,042 1,122 1,022 1,114 84,000
2020/12/07 1,144 1,151 1,041 1,052 91,200
2020/12/04 1,151 1,168 1,114 1,134 64,400
2020/12/03 1,208 1,208 1,133 1,133 89,200
2020/12/02 1,148 1,190 1,126 1,172 91,200
2020/12/01 1,173 1,200 1,103 1,143 145,600
2020/11/30 1,165 1,264 1,152 1,189 109,400
2020/11/27 1,126 1,160 1,098 1,148 91,900
2020/11/26 1,060 1,100 1,052 1,096 44,000
2020/11/25 1,108 1,135 1,051 1,055 72,400
2020/11/24 1,099 1,104 1,055 1,087 72,500
2020/11/20 1,075 1,104 1,051 1,077 70,300
2020/11/19 1,091 1,103 1,028 1,062 153,500
2020/11/18 1,087 1,160 1,085 1,097 111,300
2020/11/17 1,151 1,152 1,081 1,115 116,600
2020/11/16 1,166 1,183 1,103 1,145 95,400
2020/11/13 1,134 1,169 1,117 1,138 76,200
2020/11/12 1,170 1,184 1,130 1,155 101,000
2020/11/11 1,109 1,192 1,064 1,174 131,800
2020/11/10 1,267 1,286 1,131 1,167 194,300
2020/11/09 1,250 1,310 1,215 1,297 123,500
2020/11/06 1,317 1,355 1,238 1,253 109,600
2020/11/05 1,295 1,339 1,272 1,300 114,800
2020/11/04 1,200 1,313 1,170 1,292 134,200
2020/11/02 1,210 1,250 1,128 1,169 163,100
2020/10/30 1,319 1,333 1,205 1,220 140,700
2020/10/29 1,323 1,366 1,280 1,320 114,900
2020/10/28 1,291 1,415 1,285 1,371 149,200
2020/10/27 1,299 1,384 1,269 1,305 195,000
2020/10/26 1,517 1,530 1,331 1,359 258,200
2020/10/23 1,390 1,412 1,252 1,367 250,000
2020/10/22 1,405 1,468 1,290 1,387 334,200
2020/10/21 1,494 1,525 1,421 1,433 331,400
2020/10/20 1,350 1,575 1,312 1,495 785,800
2020/10/19 1,330 1,350 1,201 1,301 584,000
2020/10/16 1,309 1,309 1,309 1,309 66,700
2020/10/15 1,000 1,027 975 1,009 120,000
2020/10/14 1,094 1,095 999 1,027 111,400
2020/10/13 1,100 1,100 1,017 1,064 126,400
2020/10/12 1,013 1,098 1,013 1,095 184,000
2020/10/09 969 1,018 951 1,012 102,300
2020/10/08 981 995 945 971 79,800
2020/10/07 1,020 1,040 984 988 90,500
2020/10/06 950 1,044 927 1,037 170,700
2020/10/05 895 946 895 926 89,200
2020/10/02 1,051 1,061 895 925 196,900
2020/09/30 1,073 1,144 1,047 1,051 171,800
2020/09/29 1,036 1,097 1,035 1,038 67,400
2020/09/29 1 -> 2.00 分割
2020/09/28 2,216 2,235 2,051 2,072 45,700
2020/09/25 2,160 2,230 2,101 2,197 53,500
2020/09/24 2,071 2,189 2,070 2,074 56,100
2020/09/23 2,240 2,246 2,055 2,072 72,700
2020/09/18 2,173 2,294 2,170 2,224 74,900
2020/09/17 2,120 2,279 2,111 2,173 89,700
2020/09/16 2,441 2,454 2,143 2,170 166,200
2020/09/15 2,395 2,420 2,227 2,311 137,100
2020/09/14 2,088 2,440 2,075 2,420 201,200
2020/09/11 1,890 2,224 1,890 2,138 225,300
2020/09/10 1,720 1,979 1,701 1,899 123,500
2020/09/09 1,650 1,709 1,622 1,700 39,800
2020/09/08 1,636 1,679 1,587 1,669 21,300
2020/09/07 1,649 1,674 1,591 1,595 27,800
2020/09/04 1,645 1,699 1,595 1,610 55,900
2020/09/03 1,743 1,750 1,670 1,713 41,500
2020/09/02 1,616 1,750 1,616 1,750 82,200
2020/09/01 1,600 1,669 1,572 1,645 61,500
2020/08/31 1,480 1,612 1,432 1,600 102,500
2020/08/28 1,512 1,530 1,400 1,408 107,800
2020/08/27 1,640 1,640 1,560 1,592 80,800
2020/08/26 1,788 1,788 1,558 1,610 396,400
2020/08/25 1,602 1,644 1,505 1,644 384,700
2020/08/24 1,360 1,381 1,311 1,344 47,000
2020/08/21 1,274 1,392 1,270 1,344 119,700
2020/08/20 1,146 1,339 1,125 1,267 147,600
2020/08/19 1,103 1,120 1,071 1,116 21,200
2020/08/18 1,137 1,141 1,100 1,101 12,200
2020/08/17 1,105 1,122 1,066 1,107 21,700
2020/08/14 1,150 1,170 1,112 1,112 46,400
2020/08/13 1,044 1,095 1,036 1,095 14,000
2020/08/12 1,069 1,101 1,041 1,042 25,400
2020/08/11 1,051 1,120 1,051 1,118 18,400
2020/08/07 1,122 1,147 1,069 1,069 21,300
2020/08/06 1,082 1,186 1,074 1,120 49,500
2020/08/05 1,016 1,084 1,007 1,082 30,800
2020/08/04 954 1,045 954 1,036 44,700
2020/08/03 907 977 907 952 17,800
2020/07/31 939 940 894 906 41,500
2020/07/30 889 959 885 959 28,000
2020/07/29 913 930 885 889 36,600
2020/07/28 963 980 913 919 28,200
2020/07/27 963 975 928 947 33,500
2020/07/22 980 1,014 965 983 49,000
2020/07/21 1,051 1,076 1,019 1,019 32,500
2020/07/20 1,019 1,095 1,002 1,079 74,900
2020/07/17 1,030 1,077 1,001 1,049 73,700
2020/07/16 980 1,116 980 1,090 236,000
2020/07/15 1,045 1,045 945 978 233,300
2020/07/14 846 990 830 945 246,500
2020/07/13 845 850 810 840 34,800
2020/07/10 822 824 812 824 14,800
2020/07/09 793 828 793 822 20,900
2020/07/08 817 825 777 791 18,300
2020/07/07 792 810 762 810 20,600
2020/07/06 762 818 746 792 49,000
2020/07/03 811 811 730 752 48,300
2020/07/02 886 886 760 796 174,500
2020/07/01 856 856 856 856 20,200
2020/06/30 689 710 689 706 8,000
2020/06/29 720 720 676 686 19,300
2020/06/26 718 718 691 711 15,900
2020/06/25 726 728 706 706 10,100
2020/06/24 722 722 713 722 10,500
2020/06/23 711 724 707 712 20,000
2020/06/22 674 719 668 701 24,800
2020/06/19 664 670 650 666 9,400
2020/06/18 660 666 648 664 3,800
2020/06/17 662 662 646 660 5,500
2020/06/16 643 650 635 642 12,700
2020/06/15 662 663 619 623 16,600
2020/06/12 633 681 629 663 42,700
2020/06/11 725 730 683 683 33,200
2020/06/10 684 714 682 714 8,600
2020/06/09 697 697 687 688 8,200
2020/06/08 709 709 688 697 11,200
2020/06/05 680 701 680 701 5,800
2020/06/04 680 691 680 689 11,700
2020/06/03 714 714 671 678 19,000
2020/06/02 705 717 686 699 24,000
2020/06/01 719 719 700 707 11,700
2020/05/29 707 707 687 704 6,700
2020/05/28 710 713 670 700 30,000
2020/05/27 735 735 700 712 11,100
2020/05/26 788 789 714 722 50,600
2020/05/25 709 738 693 738 44,800
2020/05/22 667 691 658 689 23,000
2020/05/21 647 666 647 657 9,300
2020/05/20 649 654 630 649 3,900
2020/05/19 647 650 634 640 5,800
2020/05/18 615 642 610 641 11,000
2020/05/15 610 628 600 622 12,600
2020/05/14 637 637 600 604 20,100
2020/05/13 642 659 642 646 9,400
2020/05/12 664 664 640 641 14,700
2020/05/11 675 675 654 655 24,300
2020/05/08 637 662 622 660 29,200
2020/05/07 611 631 602 620 12,800
2020/05/01 627 627 601 612 8,900
2020/04/30 602 630 602 630 17,900
2020/04/28 608 608 583 597 8,500
2020/04/27 619 619 600 606 6,200
2020/04/24 622 622 589 603 6,700
2020/04/23 566 602 566 602 8,200
2020/04/22 580 599 564 566 24,600
2020/04/21 640 640 590 590 16,300
2020/04/20 630 640 610 629 18,300
2020/04/17 628 638 611 620 11,700
2020/04/16 646 646 613 628 16,600
2020/04/15 657 657 634 636 17,700
2020/04/14 636 655 635 648 32,600
2020/04/13 655 725 655 656 222,700
2020/04/10 630 630 570 625 29,200
2020/04/09 552 610 552 602 39,100
2020/04/08 530 563 508 549 20,000
2020/04/07 536 554 513 540 18,900
2020/04/06 510 526 501 523 22,800
2020/04/03 547 566 527 527 80,800
2020/04/02 633 633 588 627 71,100
2020/04/01 520 557 520 533 6,200
2020/03/31 530 540 510 520 9,400
2020/03/30 521 536 500 520 14,600
2020/03/27 557 557 512 530 10,100
2020/03/26 539 567 525 527 25,800
2020/03/25 573 579 545 579 18,700
2020/03/24 530 555 517 533 20,900
2020/03/23 532 550 514 521 14,200
2020/03/19 529 558 502 532 10,700
2020/03/18 540 563 523 523 28,700
2020/03/17 458 524 458 510 29,100
2020/03/16 510 524 462 466 32,200
2020/03/13 488 488 444 452 54,100
2020/03/12 533 536 488 488 50,600
2020/03/11 580 583 510 513 36,700
2020/03/10 566 598 497 577 43,900
2020/03/09 645 655 585 586 63,200
2020/03/06 699 699 665 685 30,800
2020/03/05 767 767 700 703 35,700
2020/03/04 712 760 711 740 24,200
2020/03/03 818 819 715 727 66,700
2020/03/02 696 785 680 758 124,900
2020/02/28 690 770 676 726 300,100
2020/02/27 719 726 660 670 34,700
2020/02/26 747 749 697 735 36,000
2020/02/25 741 799 731 762 71,900
2020/02/21 802 820 790 796 28,500
2020/02/20 826 846 816 825 15,900
2020/02/19 785 809 785 796 24,500
2020/02/18 825 840 791 796 25,300
2020/02/17 856 857 821 840 16,700
2020/02/14 890 890 865 876 8,800
2020/02/13 843 878 843 877 8,100
2020/02/12 871 879 840 843 16,700
2020/02/10 900 900 851 875 16,100
2020/02/07 900 905 871 904 15,000
2020/02/06 886 895 870 885 10,000
2020/02/05 906 929 861 886 37,100
2020/02/04 840 928 840 891 35,800
2020/02/03 819 835 812 825 19,700
2020/01/31 821 905 821 864 42,800
2020/01/30 862 880 811 815 72,500
2020/01/29 949 954 871 871 39,600
2020/01/28 949 965 912 934 55,500
2020/01/27 988 1,007 972 973 24,900
2020/01/24 1,007 1,040 995 1,028 32,000
2020/01/23 1,046 1,071 1,037 1,037 26,600
2020/01/22 1,100 1,138 1,050 1,106 40,500
2020/01/21 1,114 1,162 1,092 1,120 34,500
2020/01/20 1,064 1,131 1,059 1,115 69,700
2020/01/17 980 1,048 962 1,018 32,500
2020/01/16 1,012 1,019 975 982 34,100
2020/01/15 1,037 1,069 1,001 1,019 42,400
2020/01/14 1,127 1,188 1,040 1,040 130,600
2020/01/10 1,068 1,097 1,030 1,097 23,800
2020/01/09 1,070 1,078 1,017 1,052 21,200
2020/01/08 1,084 1,090 967 1,064 41,300
2020/01/07 1,042 1,079 1,018 1,079 40,300
2020/01/06 1,008 1,098 1,008 1,027 47,000

このページの先頭へ