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
2021/12/30 489 502 489 502 14,400
2021/12/29 486 495 483 489 27,600
2021/12/28 487 495 480 480 34,800
2021/12/27 508 508 480 483 39,200
2021/12/24 525 525 504 511 29,600
2021/12/23 518 519 507 513 15,900
2021/12/22 519 522 512 518 14,700
2021/12/21 512 522 505 518 18,900
2021/12/20 534 534 511 511 16,100
2021/12/17 530 539 525 538 11,600
2021/12/16 535 535 521 533 14,600
2021/12/15 521 531 519 527 13,200
2021/12/14 537 537 516 523 20,900
2021/12/13 566 566 537 544 11,700
2021/12/10 575 575 554 563 5,100
2021/12/09 574 574 558 558 8,700
2021/12/08 581 581 571 574 6,000
2021/12/07 545 576 545 576 14,600
2021/12/06 550 557 539 545 20,000
2021/12/03 531 573 514 563 26,500
2021/12/02 540 547 511 511 43,100
2021/12/01 546 554 526 550 40,800
2021/11/30 575 575 551 551 15,000
2021/11/29 554 588 554 561 21,000
2021/11/26 605 605 576 584 20,100
2021/11/25 615 618 597 605 19,700
2021/11/24 599 610 588 595 23,800
2021/11/22 601 619 593 602 35,500
2021/11/19 646 646 610 621 53,200
2021/11/18 654 654 643 645 16,400
2021/11/17 670 670 651 653 13,100
2021/11/16 670 675 662 666 22,600
2021/11/15 671 679 663 667 14,200
2021/11/12 674 685 668 670 10,000
2021/11/11 676 678 665 673 12,200
2021/11/10 677 688 676 680 10,800
2021/11/09 696 696 669 677 34,100
2021/11/08 722 722 698 699 11,900
2021/11/05 716 725 712 716 18,300
2021/11/04 715 725 712 715 12,500
2021/11/02 722 727 715 715 21,400
2021/11/01 734 740 713 722 20,200
2021/10/29 704 712 689 712 18,800
2021/10/28 700 710 691 708 14,900
2021/10/27 705 706 690 701 22,300
2021/10/26 686 702 686 699 11,200
2021/10/25 688 690 677 686 9,700
2021/10/22 685 690 673 678 33,600
2021/10/21 707 712 690 694 37,200
2021/10/20 722 726 700 715 30,400
2021/10/19 710 731 708 722 25,300
2021/10/18 734 734 710 710 20,100
2021/10/15 705 730 705 719 43,900
2021/10/14 720 754 710 754 36,800
2021/10/13 735 735 716 716 29,600
2021/10/12 751 754 737 739 18,900
2021/10/11 738 762 738 760 31,200
2021/10/08 721 754 721 741 48,600
2021/10/07 725 739 718 733 39,700
2021/10/06 758 762 721 721 74,400
2021/10/05 777 784 748 760 82,900
2021/10/04 855 863 786 797 115,500
2021/10/01 821 860 807 825 132,000
2021/09/30 956 960 835 847 316,600
2021/09/29 795 898 788 896 212,900
2021/09/28 811 811 792 797 9,500
2021/09/27 808 829 808 812 18,600
2021/09/24 805 816 796 809 30,000
2021/09/22 780 797 769 786 49,800
2021/09/21 755 777 750 768 34,700
2021/09/17 781 800 776 800 18,300
2021/09/16 805 812 770 779 50,600
2021/09/15 822 824 802 804 45,400
2021/09/14 830 843 824 825 43,600
2021/09/13 819 841 819 836 29,900
2021/09/10 840 840 806 812 71,800
2021/09/09 793 846 792 825 98,000
2021/09/08 778 796 776 792 29,000
2021/09/07 821 833 772 791 95,600
2021/09/06 856 860 807 813 274,000
2021/09/03 755 905 744 905 558,300
2021/09/02 777 777 755 755 15,600
2021/09/01 774 788 765 775 27,600
2021/08/31 774 785 763 779 35,800
2021/08/30 777 785 762 772 50,800
2021/08/27 716 848 716 787 256,100
2021/08/26 740 745 714 725 26,300
2021/08/25 736 745 710 724 70,900
2021/08/24 653 750 653 743 195,000
2021/08/23 653 663 647 650 23,600
2021/08/20 682 683 653 656 13,800
2021/08/19 679 683 668 674 14,000
2021/08/18 659 682 643 681 35,500
2021/08/17 669 676 641 661 38,100
2021/08/16 691 691 669 669 15,600
2021/08/13 704 704 683 691 16,500
2021/08/12 709 710 694 694 16,800
2021/08/11 710 712 703 706 9,900
2021/08/10 680 717 680 710 29,900
2021/08/06 663 688 655 676 24,900
2021/08/05 692 693 666 669 41,900
2021/08/04 704 707 692 692 23,100
2021/08/03 728 728 705 707 20,700
2021/08/02 722 728 714 728 15,800
2021/07/30 744 744 723 726 13,600
2021/07/29 740 755 724 744 36,600
2021/07/28 751 753 730 733 38,500
2021/07/27 757 765 757 760 19,100
2021/07/26 774 775 752 757 21,800
2021/07/21 784 793 757 767 59,700
2021/07/20 785 794 763 763 55,300
2021/07/19 832 833 785 785 80,100
2021/07/16 876 878 834 838 121,600
2021/07/15 857 899 851 876 263,800
2021/07/14 998 1,020 968 992 128,700
2021/07/13 985 1,010 960 1,005 56,000
2021/07/12 977 995 970 986 57,900
2021/07/09 915 970 915 962 55,800
2021/07/08 979 986 944 945 63,200
2021/07/07 948 986 936 981 53,000
2021/07/06 943 944 930 936 19,400
2021/07/05 941 960 932 943 35,700
2021/07/02 922 958 922 949 31,300
2021/07/01 936 936 920 922 12,300
2021/06/30 922 938 917 930 19,100
2021/06/29 931 935 922 923 10,200
2021/06/28 905 932 905 923 23,800
2021/06/25 905 915 902 912 17,100
2021/06/24 903 906 896 905 16,900
2021/06/23 908 918 902 902 14,100
2021/06/22 910 922 900 914 12,100
2021/06/21 890 903 882 898 56,500
2021/06/18 935 935 914 914 26,300
2021/06/17 954 954 921 931 29,500
2021/06/16 920 968 920 954 44,900
2021/06/15 911 928 911 920 12,800
2021/06/14 917 924 910 924 14,500
2021/06/11 923 933 917 917 13,600
2021/06/10 929 939 920 927 17,400
2021/06/09 921 930 915 927 16,300
2021/06/08 916 932 915 924 28,700
2021/06/07 907 919 901 910 13,200
2021/06/04 906 909 898 907 19,800
2021/06/03 905 916 895 916 20,700
2021/06/02 914 919 893 897 48,100
2021/06/01 949 952 891 905 94,400
2021/05/31 969 969 947 952 26,000
2021/05/28 954 988 949 971 33,300
2021/05/27 991 1,003 953 961 83,800
2021/05/26 940 1,011 935 1,007 115,500
2021/05/25 957 957 933 940 19,300
2021/05/24 961 971 935 936 40,900
2021/05/21 936 972 929 961 81,100
2021/05/20 917 927 910 926 22,800
2021/05/19 934 948 915 918 25,300
2021/05/18 890 942 888 941 45,400
2021/05/17 925 925 866 877 50,500
2021/05/14 905 915 886 913 32,600
2021/05/13 888 906 871 892 74,400
2021/05/12 937 948 898 910 69,200
2021/05/11 936 942 923 925 37,700
2021/05/10 951 953 934 948 37,300
2021/05/07 919 952 917 947 50,700
2021/05/06 922 933 916 919 45,300
2021/04/30 936 936 915 921 54,300
2021/04/28 955 961 931 938 60,400
2021/04/27 954 982 954 965 37,100
2021/04/26 974 978 948 955 56,600
2021/04/23 975 995 961 973 50,300
2021/04/22 969 990 965 985 50,100
2021/04/21 973 988 941 969 116,400
2021/04/20 998 1,007 988 992 89,200
2021/04/19 1,012 1,021 998 1,011 111,900
2021/04/16 1,024 1,040 1,012 1,028 73,400
2021/04/15 1,060 1,061 1,018 1,023 98,100
2021/04/14 1,081 1,081 1,031 1,057 231,300
2021/04/13 1,110 1,121 1,081 1,101 160,000
2021/04/12 1,125 1,131 1,092 1,109 172,100
2021/04/09 1,103 1,141 1,080 1,135 347,200
2021/04/08 1,040 1,080 1,017 1,073 135,000
2021/04/07 1,042 1,042 1,004 1,029 141,300
2021/04/06 1,122 1,129 1,031 1,035 295,400
2021/04/05 1,160 1,175 1,103 1,132 546,700
2021/04/02 1,056 1,134 1,045 1,120 198,200
2021/04/01 1,064 1,078 1,036 1,052 63,500
2021/03/31 1,026 1,061 1,011 1,061 61,400
2021/03/30 1,028 1,045 1,002 1,010 30,800
2021/03/29 1,036 1,036 1,008 1,022 39,800
2021/03/26 964 1,028 964 1,028 65,300
2021/03/25 952 972 936 961 31,500
2021/03/24 986 986 930 948 51,900
2021/03/23 997 1,011 987 987 35,800
2021/03/22 1,000 1,005 988 1,001 27,100
2021/03/19 987 1,009 985 1,000 25,500
2021/03/18 1,007 1,010 998 1,006 29,500
2021/03/17 995 1,008 986 1,007 20,400
2021/03/16 974 1,005 974 992 26,700
2021/03/15 977 983 963 983 22,000
2021/03/12 973 975 951 965 41,100
2021/03/11 929 967 926 962 41,400
2021/03/10 927 951 922 922 29,900
2021/03/09 910 925 894 925 33,100
2021/03/08 920 937 911 919 30,700
2021/03/05 909 920 881 919 65,800
2021/03/04 926 938 905 920 63,700
2021/03/03 973 975 930 938 65,200
2021/03/02 969 1,000 964 977 35,100
2021/03/01 981 981 953 962 44,500
2021/02/26 984 990 961 986 68,400
2021/02/25 1,005 1,018 989 1,001 56,300
2021/02/24 1,008 1,027 983 993 54,600
2021/02/22 1,000 1,033 1,000 1,013 32,500
2021/02/19 990 1,004 967 996 60,000
2021/02/18 1,035 1,035 996 998 91,400
2021/02/17 1,041 1,050 1,022 1,024 56,100
2021/02/16 1,026 1,070 1,026 1,060 89,200
2021/02/15 1,061 1,065 1,027 1,027 80,000
2021/02/12 1,052 1,072 1,038 1,064 53,700
2021/02/10 1,035 1,065 1,035 1,052 38,100
2021/02/09 1,049 1,049 1,025 1,035 40,500
2021/02/08 1,040 1,058 1,028 1,056 71,000
2021/02/05 1,054 1,059 1,025 1,041 44,600
2021/02/04 1,043 1,051 1,026 1,048 46,100
2021/02/03 1,039 1,056 1,031 1,035 58,300
2021/02/02 1,002 1,043 987 1,039 97,400
2021/02/01 969 1,008 955 987 78,300
2021/01/29 1,011 1,022 961 982 165,500
2021/01/28 1,016 1,031 1,001 1,017 121,600
2021/01/27 1,059 1,059 1,014 1,040 139,200
2021/01/26 1,084 1,084 1,055 1,060 94,600
2021/01/25 1,071 1,084 1,056 1,084 105,000
2021/01/22 1,089 1,101 1,068 1,076 120,900
2021/01/21 1,068 1,127 1,068 1,093 144,900
2021/01/20 1,069 1,096 1,056 1,089 160,900
2021/01/19 1,117 1,130 1,064 1,071 236,300
2021/01/18 1,101 1,111 1,050 1,059 248,600
2021/01/15 1,200 1,238 1,098 1,131 440,100
2021/01/14 1,363 1,363 1,283 1,286 275,500
2021/01/13 1,326 1,360 1,292 1,345 124,400
2021/01/12 1,301 1,330 1,276 1,326 96,700
2021/01/08 1,361 1,361 1,290 1,311 87,100
2021/01/07 1,375 1,393 1,298 1,301 119,700
2021/01/06 1,335 1,399 1,309 1,315 125,400
2021/01/05 1,360 1,365 1,286 1,305 159,300
2021/01/04 1,240 1,400 1,240 1,382 334,900

このページの先頭へ