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
2022/12/30 392 395 391 391 5,000
2022/12/29 391 395 391 392 2,000
2022/12/28 391 396 391 391 9,500
2022/12/27 399 399 395 395 8,100
2022/12/26 396 400 396 397 8,700
2022/12/23 403 403 396 399 7,600
2022/12/22 401 403 400 402 11,500
2022/12/21 395 402 393 401 4,300
2022/12/20 402 405 394 394 16,900
2022/12/19 404 408 400 402 6,700
2022/12/16 403 404 399 402 5,000
2022/12/15 400 403 398 403 3,600
2022/12/14 403 406 398 400 11,600
2022/12/13 404 406 399 404 17,300
2022/12/12 405 408 404 407 3,600
2022/12/09 414 414 406 407 6,000
2022/12/08 415 415 405 411 2,100
2022/12/07 410 414 404 412 6,400
2022/12/06 412 416 410 410 3,900
2022/12/05 417 417 413 416 4,200
2022/12/02 414 417 412 417 1,900
2022/12/01 415 418 412 418 3,500
2022/11/30 416 416 412 415 2,200
2022/11/29 422 422 412 416 2,500
2022/11/28 410 417 410 414 3,600
2022/11/25 415 415 409 410 14,400
2022/11/24 416 417 412 414 3,400
2022/11/22 415 416 412 413 1,800
2022/11/21 414 414 410 414 2,700
2022/11/18 409 415 409 415 3,800
2022/11/17 412 414 410 410 4,300
2022/11/16 409 416 409 412 7,400
2022/11/15 408 410 408 409 6,000
2022/11/14 400 408 398 407 6,700
2022/11/11 403 407 401 402 3,700
2022/11/10 397 408 397 403 9,000
2022/11/09 407 410 396 400 10,500
2022/11/08 407 412 407 407 3,800
2022/11/07 405 410 393 407 14,000
2022/11/04 410 415 404 404 7,100
2022/11/02 414 421 411 418 18,700
2022/11/01 423 428 420 425 8,600
2022/10/31 425 425 423 423 1,500
2022/10/28 424 426 424 425 4,200
2022/10/27 435 436 429 429 6,900
2022/10/26 434 434 431 434 1,400
2022/10/25 441 441 431 434 4,800
2022/10/24 434 434 429 433 2,300
2022/10/21 425 437 425 429 4,000
2022/10/20 426 428 422 422 7,400
2022/10/19 430 430 426 429 1,500
2022/10/18 426 432 425 425 11,000
2022/10/17 434 434 423 428 6,000
2022/10/14 436 451 426 426 12,500
2022/10/13 438 449 436 436 3,900
2022/10/12 450 457 436 438 14,200
2022/10/11 454 459 452 459 2,500
2022/10/07 455 462 454 456 5,000
2022/10/06 465 475 456 456 11,800
2022/10/05 466 467 465 465 300
2022/10/04 467 468 461 462 6,800
2022/10/03 467 468 458 459 2,100
2022/09/30 460 462 460 461 5,300
2022/09/29 458 492 458 469 2,900
2022/09/28 471 471 463 463 3,500
2022/09/27 487 495 467 471 5,600
2022/09/26 481 494 478 479 6,400
2022/09/22 517 517 491 492 9,000
2022/09/21 490 500 479 500 2,600
2022/09/20 492 492 482 488 1,500
2022/09/16 484 493 480 486 4,600
2022/09/15 493 495 491 491 600
2022/09/14 479 498 479 493 7,300
2022/09/13 494 504 494 503 3,900
2022/09/12 495 505 493 504 2,600
2022/09/09 495 500 492 495 10,300
2022/09/08 494 496 480 492 11,100
2022/09/07 493 494 487 494 3,600
2022/09/06 484 494 484 494 5,200
2022/09/05 469 490 464 484 5,100
2022/09/02 483 490 472 475 4,800
2022/09/01 483 483 472 483 4,600
2022/08/31 467 495 467 487 12,000
2022/08/30 469 480 460 480 6,700
2022/08/29 464 468 463 463 2,300
2022/08/26 465 476 462 468 7,200
2022/08/25 482 482 464 472 5,100
2022/08/24 462 474 461 474 2,900
2022/08/23 459 462 458 462 3,900
2022/08/22 476 476 465 466 4,900
2022/08/19 476 476 467 471 2,100
2022/08/18 468 477 468 476 3,000
2022/08/17 460 478 460 473 5,900
2022/08/16 450 471 450 463 13,500
2022/08/15 467 469 457 457 6,900
2022/08/12 484 484 464 464 8,600
2022/08/10 475 484 470 484 5,600
2022/08/09 477 483 475 475 1,000
2022/08/08 479 490 476 476 3,900
2022/08/05 481 486 478 478 3,400
2022/08/04 483 494 483 486 5,700
2022/08/03 496 496 480 483 9,300
2022/08/02 491 498 489 496 800
2022/08/01 495 495 488 494 3,600
2022/07/29 496 498 491 496 1,500
2022/07/28 498 500 493 496 1,900
2022/07/27 498 498 495 498 1,400
2022/07/26 500 500 490 490 1,300
2022/07/25 505 505 493 500 5,000
2022/07/22 501 505 501 505 7,100
2022/07/21 495 501 486 501 11,800
2022/07/20 492 498 484 496 6,400
2022/07/19 476 487 475 484 5,100
2022/07/15 483 483 477 477 3,400
2022/07/14 489 493 486 487 7,300
2022/07/13 493 494 487 494 3,900
2022/07/12 494 500 494 494 6,400
2022/07/11 499 501 495 496 5,700
2022/07/08 499 499 491 495 2,700
2022/07/07 498 500 491 497 5,200
2022/07/06 493 497 486 492 5,600
2022/07/05 484 485 476 485 3,000
2022/07/04 489 489 476 477 6,500
2022/07/01 480 490 472 490 12,300
2022/06/30 480 488 478 484 6,300
2022/06/29 486 490 480 481 4,700
2022/06/28 489 493 477 493 12,500
2022/06/27 500 501 489 492 10,700
2022/06/24 514 515 499 499 12,100
2022/06/23 493 504 493 504 4,500
2022/06/22 500 505 494 501 5,600
2022/06/21 488 500 483 500 4,100
2022/06/20 495 495 467 481 7,200
2022/06/17 491 497 483 497 8,100
2022/06/16 508 516 496 496 12,000
2022/06/15 489 499 483 496 11,600
2022/06/14 462 485 462 485 8,900
2022/06/13 506 506 485 485 10,400
2022/06/10 508 508 499 503 9,600
2022/06/09 501 508 501 507 2,000
2022/06/08 508 513 497 508 8,300
2022/06/07 507 510 500 505 16,300
2022/06/06 482 498 478 493 22,000
2022/06/03 465 467 461 466 4,100
2022/06/02 461 466 461 464 3,600
2022/06/01 461 467 461 465 2,700
2022/05/31 463 464 459 462 12,100
2022/05/30 452 464 452 462 5,300
2022/05/27 472 472 464 472 2,300
2022/05/26 466 467 462 463 1,100
2022/05/25 472 472 463 466 7,900
2022/05/24 466 468 461 468 3,800
2022/05/23 460 466 460 466 4,300
2022/05/20 444 460 444 460 5,900
2022/05/19 456 459 446 452 14,900
2022/05/18 455 468 455 460 6,900
2022/05/17 465 466 460 461 5,800
2022/05/16 455 464 451 461 5,200
2022/05/13 447 458 447 456 3,400
2022/05/12 449 460 447 447 4,600
2022/05/11 442 462 442 462 2,800
2022/05/10 446 447 440 447 4,800
2022/05/09 461 465 445 445 10,300
2022/05/06 461 472 461 461 7,300
2022/05/02 478 478 461 461 9,500
2022/04/28 462 470 459 470 5,700
2022/04/27 463 466 462 462 1,100
2022/04/26 461 467 461 463 3,500
2022/04/25 481 481 461 461 7,900
2022/04/22 472 474 465 473 5,900
2022/04/21 472 479 469 475 2,600
2022/04/20 472 483 469 472 12,300
2022/04/19 477 479 472 472 900
2022/04/18 474 476 466 475 5,400
2022/04/15 477 480 474 475 9,700
2022/04/14 482 489 480 487 8,000
2022/04/13 484 490 474 490 10,300
2022/04/12 480 486 473 473 13,600
2022/04/11 497 501 489 490 6,100
2022/04/08 502 502 496 498 4,800
2022/04/07 503 509 495 502 8,300
2022/04/06 493 506 491 503 5,800
2022/04/05 485 513 481 491 22,800
2022/04/04 485 495 479 487 11,600
2022/04/01 503 503 491 493 5,800
2022/03/31 504 509 497 497 14,900
2022/03/30 513 513 501 504 7,100
2022/03/29 500 513 500 502 10,700
2022/03/28 500 506 491 495 13,700
2022/03/25 540 543 492 509 37,400
2022/03/24 463 532 457 514 33,900
2022/03/23 466 466 452 465 13,600
2022/03/22 465 475 434 434 14,600
2022/03/18 427 449 425 449 9,200
2022/03/17 430 430 425 429 5,000
2022/03/16 420 423 416 417 6,800
2022/03/15 420 424 416 416 14,300
2022/03/14 420 431 415 419 4,800
2022/03/11 413 421 403 415 10,100
2022/03/10 419 433 414 417 10,800
2022/03/09 440 448 415 416 9,200
2022/03/08 452 456 433 435 16,300
2022/03/07 452 466 452 452 6,200
2022/03/04 480 480 455 459 14,600
2022/03/03 487 495 481 482 5,800
2022/03/02 486 487 477 477 6,200
2022/03/01 477 488 477 487 7,800
2022/02/28 462 479 452 472 9,900
2022/02/25 452 463 433 463 20,100
2022/02/24 459 466 426 436 18,100
2022/02/22 448 462 448 459 7,400
2022/02/21 461 466 453 454 11,900
2022/02/18 458 468 449 468 8,800
2022/02/17 458 478 457 458 9,300
2022/02/16 470 480 460 461 8,600
2022/02/15 470 482 463 470 7,400
2022/02/14 476 485 465 470 7,100
2022/02/10 479 491 477 485 12,200
2022/02/09 456 483 456 479 12,600
2022/02/08 461 469 456 456 6,200
2022/02/07 452 467 443 461 8,800
2022/02/04 440 444 433 444 6,100
2022/02/03 458 458 443 445 10,400
2022/02/02 463 463 450 454 4,100
2022/02/01 438 456 430 441 16,200
2022/01/31 416 437 414 414 12,400
2022/01/28 428 434 401 424 24,600
2022/01/27 437 448 428 428 14,600
2022/01/26 437 465 437 450 7,800
2022/01/25 485 485 441 441 8,600
2022/01/24 456 472 450 472 6,400
2022/01/21 455 455 445 455 4,500
2022/01/20 439 458 439 453 9,500
2022/01/19 459 462 436 437 32,200
2022/01/18 450 471 445 462 18,700
2022/01/17 455 468 450 450 13,600
2022/01/14 470 482 454 461 29,400
2022/01/13 482 500 482 493 7,700
2022/01/12 496 499 486 486 11,900
2022/01/11 485 493 476 490 6,000
2022/01/07 472 488 468 485 12,300
2022/01/06 491 491 476 478 30,800
2022/01/05 507 513 490 498 24,900
2022/01/04 506 514 504 508 11,000

このページの先頭へ