セレンディップ・ホールディングス(7318)の株価時系列情報
セレンディップ・ホールディングス(7318)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,436 | 1,495 | 1,436 | 1,480 | 8,200 |
| 2024/11/07 | 1,536 | 1,540 | 1,419 | 1,435 | 43,000 |
| 2024/11/06 | 1,600 | 1,648 | 1,560 | 1,608 | 15,300 |
| 2024/11/05 | 1,552 | 1,599 | 1,551 | 1,599 | 6,600 |
| 2024/11/01 | 1,568 | 1,568 | 1,513 | 1,538 | 3,200 |
| 2024/10/31 | 1,528 | 1,580 | 1,515 | 1,567 | 5,800 |
| 2024/10/30 | 1,608 | 1,617 | 1,526 | 1,530 | 11,700 |
| 2024/10/29 | 1,540 | 1,650 | 1,540 | 1,608 | 14,900 |
| 2024/10/28 | 1,480 | 1,549 | 1,475 | 1,540 | 8,100 |
| 2024/10/25 | 1,562 | 1,589 | 1,460 | 1,476 | 46,400 |
| 2024/10/24 | 1,500 | 1,625 | 1,431 | 1,547 | 126,900 |
| 2024/10/23 | 1,360 | 1,382 | 1,350 | 1,350 | 4,600 |
| 2024/10/22 | 1,351 | 1,356 | 1,350 | 1,356 | 700 |
| 2024/10/21 | 1,392 | 1,392 | 1,350 | 1,352 | 2,500 |
| 2024/10/18 | 1,426 | 1,426 | 1,324 | 1,366 | 9,300 |
| 2024/10/17 | 1,425 | 1,452 | 1,405 | 1,417 | 1,900 |
| 2024/10/16 | 1,437 | 1,437 | 1,406 | 1,425 | 3,200 |
| 2024/10/15 | 1,423 | 1,440 | 1,416 | 1,437 | 2,600 |
| 2024/10/11 | 1,423 | 1,446 | 1,412 | 1,412 | 2,700 |
| 2024/10/10 | 1,450 | 1,450 | 1,418 | 1,433 | 1,400 |
| 2024/10/09 | 1,450 | 1,450 | 1,415 | 1,433 | 2,800 |
| 2024/10/08 | 1,451 | 1,481 | 1,425 | 1,429 | 5,500 |
| 2024/10/07 | 1,432 | 1,500 | 1,430 | 1,471 | 9,600 |
| 2024/10/04 | 1,425 | 1,445 | 1,421 | 1,423 | 4,100 |
| 2024/10/03 | 1,432 | 1,441 | 1,418 | 1,421 | 3,500 |
| 2024/10/02 | 1,453 | 1,453 | 1,405 | 1,411 | 4,900 |
| 2024/10/01 | 1,411 | 1,458 | 1,402 | 1,433 | 5,700 |
| 2024/09/30 | 1,422 | 1,445 | 1,391 | 1,411 | 7,500 |
| 2024/09/27 | 1,451 | 1,481 | 1,450 | 1,461 | 9,100 |
| 2024/09/26 | 1,538 | 1,585 | 1,450 | 1,480 | 22,900 |
| 2024/09/25 | 1,495 | 1,570 | 1,492 | 1,525 | 17,900 |
| 2024/09/24 | 1,392 | 1,490 | 1,392 | 1,490 | 9,300 |
| 2024/09/20 | 1,362 | 1,430 | 1,362 | 1,387 | 3,500 |
| 2024/09/19 | 1,327 | 1,380 | 1,327 | 1,380 | 3,500 |
| 2024/09/18 | 1,311 | 1,429 | 1,311 | 1,320 | 9,000 |
| 2024/09/17 | 1,274 | 1,329 | 1,252 | 1,295 | 7,200 |
| 2024/09/13 | 1,236 | 1,292 | 1,236 | 1,279 | 4,400 |
| 2024/09/12 | 1,285 | 1,305 | 1,228 | 1,228 | 7,100 |
| 2024/09/11 | 1,306 | 1,320 | 1,220 | 1,270 | 7,300 |
| 2024/09/10 | 1,346 | 1,349 | 1,305 | 1,306 | 3,200 |
| 2024/09/09 | 1,272 | 1,323 | 1,212 | 1,300 | 13,900 |
| 2024/09/06 | 1,402 | 1,410 | 1,332 | 1,362 | 3,700 |
| 2024/09/05 | 1,401 | 1,452 | 1,386 | 1,410 | 8,600 |
| 2024/09/04 | 1,429 | 1,435 | 1,400 | 1,418 | 6,000 |
| 2024/09/03 | 1,498 | 1,498 | 1,449 | 1,459 | 7,200 |
| 2024/09/02 | 1,500 | 1,520 | 1,445 | 1,487 | 5,700 |
| 2024/08/30 | 1,487 | 1,509 | 1,455 | 1,495 | 3,900 |
| 2024/08/29 | 1,454 | 1,515 | 1,440 | 1,489 | 17,200 |
| 2024/08/28 | 1,431 | 1,449 | 1,394 | 1,449 | 9,300 |
| 2024/08/27 | 1,360 | 1,415 | 1,356 | 1,401 | 7,100 |
| 2024/08/26 | 1,300 | 1,377 | 1,290 | 1,356 | 11,700 |
| 2024/08/23 | 1,313 | 1,320 | 1,277 | 1,299 | 7,800 |
| 2024/08/22 | 1,258 | 1,307 | 1,231 | 1,307 | 24,800 |
| 2024/08/21 | 1,257 | 1,349 | 1,231 | 1,311 | 19,000 |
| 2024/08/20 | 1,231 | 1,257 | 1,230 | 1,235 | 3,900 |
| 2024/08/19 | 1,245 | 1,274 | 1,201 | 1,231 | 8,500 |
| 2024/08/16 | 1,251 | 1,271 | 1,195 | 1,244 | 7,700 |
| 2024/08/15 | 1,272 | 1,307 | 1,220 | 1,227 | 6,200 |
| 2024/08/14 | 1,282 | 1,310 | 1,250 | 1,278 | 4,400 |
| 2024/08/13 | 1,180 | 1,290 | 1,154 | 1,252 | 13,200 |
| 2024/08/09 | 1,128 | 1,174 | 1,108 | 1,120 | 11,100 |
| 2024/08/08 | 1,170 | 1,170 | 1,043 | 1,100 | 87,300 |
| 2024/08/07 | 1,119 | 1,250 | 1,101 | 1,200 | 16,900 |
| 2024/08/06 | 1,063 | 1,133 | 1,050 | 1,099 | 30,700 |
| 2024/08/05 | 1,242 | 1,280 | 1,092 | 1,092 | 26,700 |
| 2024/08/02 | 1,516 | 1,517 | 1,350 | 1,392 | 19,200 |
| 2024/08/01 | 1,590 | 1,590 | 1,514 | 1,517 | 7,400 |
| 2024/07/31 | 1,582 | 1,595 | 1,528 | 1,593 | 6,000 |
| 2024/07/30 | 1,583 | 1,599 | 1,546 | 1,594 | 2,400 |
| 2024/07/29 | 1,540 | 1,584 | 1,526 | 1,584 | 1,600 |
| 2024/07/26 | 1,510 | 1,565 | 1,510 | 1,536 | 3,700 |
| 2024/07/25 | 1,567 | 1,582 | 1,530 | 1,565 | 3,600 |
| 2024/07/24 | 1,616 | 1,616 | 1,571 | 1,585 | 3,000 |
| 2024/07/23 | 1,610 | 1,624 | 1,591 | 1,624 | 1,800 |
| 2024/07/22 | 1,630 | 1,630 | 1,570 | 1,617 | 5,300 |
| 2024/07/19 | 1,657 | 1,665 | 1,635 | 1,635 | 3,500 |
| 2024/07/18 | 1,673 | 1,698 | 1,632 | 1,697 | 8,300 |
| 2024/07/17 | 1,690 | 1,700 | 1,664 | 1,680 | 3,600 |
| 2024/07/16 | 1,677 | 1,716 | 1,671 | 1,690 | 3,400 |
| 2024/07/12 | 1,684 | 1,710 | 1,664 | 1,676 | 3,600 |
| 2024/07/11 | 1,651 | 1,687 | 1,651 | 1,684 | 3,600 |
| 2024/07/10 | 1,685 | 1,695 | 1,569 | 1,650 | 14,500 |
| 2024/07/09 | 1,794 | 1,794 | 1,650 | 1,685 | 34,800 |
| 2024/07/08 | 1,776 | 1,780 | 1,723 | 1,769 | 8,900 |
| 2024/07/05 | 1,769 | 1,796 | 1,769 | 1,776 | 2,600 |
| 2024/07/04 | 1,770 | 1,793 | 1,766 | 1,784 | 3,000 |
| 2024/07/03 | 1,767 | 1,784 | 1,762 | 1,784 | 1,900 |
| 2024/07/02 | 1,800 | 1,820 | 1,710 | 1,773 | 15,200 |
| 2024/07/01 | 1,869 | 1,870 | 1,771 | 1,800 | 27,600 |
| 2024/06/28 | 1,824 | 1,830 | 1,735 | 1,830 | 19,300 |
| 2024/06/27 | 1,703 | 1,827 | 1,703 | 1,825 | 19,700 |
| 2024/06/26 | 1,689 | 1,734 | 1,682 | 1,703 | 7,000 |
| 2024/06/25 | 1,695 | 1,702 | 1,671 | 1,688 | 3,800 |
| 2024/06/24 | 1,703 | 1,704 | 1,681 | 1,682 | 6,000 |
| 2024/06/21 | 1,675 | 1,718 | 1,644 | 1,670 | 5,200 |
| 2024/06/20 | 1,722 | 1,722 | 1,659 | 1,670 | 5,600 |
| 2024/06/19 | 1,684 | 1,770 | 1,662 | 1,690 | 26,800 |
| 2024/06/18 | 1,621 | 1,696 | 1,617 | 1,680 | 23,500 |
| 2024/06/17 | 1,623 | 1,633 | 1,570 | 1,585 | 8,200 |
| 2024/06/14 | 1,542 | 1,619 | 1,531 | 1,605 | 12,000 |
| 2024/06/13 | 1,524 | 1,549 | 1,520 | 1,541 | 5,000 |
| 2024/06/12 | 1,543 | 1,545 | 1,507 | 1,524 | 2,800 |
| 2024/06/11 | 1,515 | 1,537 | 1,507 | 1,513 | 3,900 |
| 2024/06/10 | 1,474 | 1,518 | 1,474 | 1,513 | 6,500 |
| 2024/06/07 | 1,455 | 1,488 | 1,455 | 1,457 | 3,400 |
| 2024/06/06 | 1,504 | 1,504 | 1,450 | 1,460 | 11,300 |
| 2024/06/05 | 1,523 | 1,538 | 1,494 | 1,494 | 7,500 |
| 2024/06/04 | 1,529 | 1,529 | 1,492 | 1,493 | 14,300 |
| 2024/06/03 | 1,518 | 1,549 | 1,518 | 1,533 | 4,900 |
| 2024/05/31 | 1,500 | 1,519 | 1,482 | 1,493 | 10,000 |
| 2024/05/30 | 1,484 | 1,495 | 1,444 | 1,470 | 17,300 |
| 2024/05/29 | 1,554 | 1,585 | 1,501 | 1,502 | 13,400 |
| 2024/05/28 | 1,560 | 1,595 | 1,550 | 1,554 | 6,200 |
| 2024/05/27 | 1,562 | 1,573 | 1,532 | 1,570 | 9,900 |
| 2024/05/24 | 1,547 | 1,557 | 1,510 | 1,545 | 12,500 |
| 2024/05/23 | 1,551 | 1,588 | 1,517 | 1,566 | 19,000 |
| 2024/05/22 | 1,531 | 1,602 | 1,528 | 1,538 | 20,400 |
| 2024/05/21 | 1,602 | 1,617 | 1,522 | 1,533 | 66,500 |
| 2024/05/20 | 1,680 | 1,723 | 1,616 | 1,633 | 42,300 |
| 2024/05/17 | 1,691 | 1,724 | 1,677 | 1,711 | 15,600 |
| 2024/05/16 | 1,711 | 1,729 | 1,660 | 1,693 | 24,000 |
| 2024/05/15 | 1,763 | 1,763 | 1,701 | 1,705 | 22,600 |
| 2024/05/14 | 1,772 | 1,820 | 1,745 | 1,773 | 26,800 |
| 2024/05/13 | 1,733 | 1,813 | 1,664 | 1,772 | 28,400 |
| 2024/05/10 | 1,716 | 1,791 | 1,715 | 1,718 | 29,800 |
| 2024/05/09 | 1,715 | 1,846 | 1,641 | 1,715 | 175,200 |
| 2024/05/08 | 2,055 | 2,055 | 1,822 | 1,915 | 97,100 |
| 2024/05/07 | 2,104 | 2,104 | 2,005 | 2,068 | 15,400 |
| 2024/05/02 | 2,092 | 2,109 | 2,050 | 2,054 | 16,300 |
| 2024/05/01 | 2,057 | 2,084 | 2,049 | 2,084 | 9,100 |
| 2024/04/30 | 1,999 | 2,103 | 1,982 | 2,084 | 10,600 |
| 2024/04/26 | 1,960 | 2,019 | 1,960 | 1,984 | 12,400 |
| 2024/04/25 | 2,000 | 2,000 | 1,951 | 1,970 | 4,900 |
| 2024/04/24 | 1,961 | 2,020 | 1,950 | 2,004 | 9,900 |
| 2024/04/23 | 1,989 | 2,005 | 1,943 | 1,960 | 7,100 |
| 2024/04/22 | 1,954 | 2,000 | 1,950 | 1,989 | 11,600 |
| 2024/04/19 | 2,000 | 2,000 | 1,914 | 1,968 | 17,100 |
| 2024/04/18 | 1,960 | 2,038 | 1,934 | 2,015 | 13,200 |
| 2024/04/17 | 1,970 | 1,995 | 1,931 | 1,978 | 17,400 |
| 2024/04/16 | 1,918 | 2,017 | 1,891 | 1,980 | 33,300 |
| 2024/04/15 | 1,895 | 1,958 | 1,886 | 1,919 | 23,300 |
| 2024/04/12 | 1,950 | 1,950 | 1,870 | 1,881 | 22,500 |
| 2024/04/11 | 1,927 | 1,962 | 1,880 | 1,949 | 31,300 |
| 2024/04/10 | 1,950 | 1,999 | 1,950 | 1,950 | 15,500 |
| 2024/04/09 | 1,920 | 1,980 | 1,903 | 1,959 | 34,400 |
| 2024/04/08 | 1,982 | 2,034 | 1,922 | 1,929 | 35,900 |
| 2024/04/05 | 2,009 | 2,033 | 1,931 | 1,970 | 43,400 |
| 2024/04/04 | 2,127 | 2,127 | 2,050 | 2,055 | 23,500 |
| 2024/04/03 | 2,000 | 2,121 | 1,949 | 2,077 | 52,300 |
| 2024/04/02 | 2,063 | 2,063 | 1,913 | 2,002 | 67,600 |
| 2024/04/01 | 2,080 | 2,094 | 2,015 | 2,043 | 37,100 |
| 2024/03/29 | 2,110 | 2,139 | 2,020 | 2,041 | 36,500 |
| 2024/03/28 | 2,128 | 2,145 | 2,092 | 2,105 | 19,500 |
| 2024/03/27 | 2,155 | 2,197 | 2,125 | 2,134 | 23,700 |
| 2024/03/26 | 2,181 | 2,192 | 2,121 | 2,155 | 32,000 |
| 2024/03/25 | 2,257 | 2,388 | 2,155 | 2,195 | 179,600 |
| 2024/03/22 | 2,155 | 2,175 | 2,090 | 2,107 | 11,300 |
| 2024/03/21 | 2,149 | 2,186 | 2,143 | 2,150 | 20,300 |
| 2024/03/19 | 2,139 | 2,165 | 2,080 | 2,115 | 15,300 |
| 2024/03/18 | 2,113 | 2,181 | 2,096 | 2,142 | 32,600 |
| 2024/03/15 | 1,983 | 2,069 | 1,982 | 2,063 | 21,000 |
| 2024/03/14 | 2,012 | 2,047 | 1,951 | 1,983 | 34,800 |
| 2024/03/13 | 2,134 | 2,167 | 2,060 | 2,060 | 16,800 |
| 2024/03/12 | 2,020 | 2,139 | 2,020 | 2,134 | 24,500 |
| 2024/03/11 | 2,065 | 2,135 | 2,021 | 2,062 | 48,800 |
| 2024/03/08 | 2,250 | 2,250 | 2,121 | 2,165 | 55,800 |
| 2024/03/07 | 2,375 | 2,375 | 2,250 | 2,251 | 34,000 |
| 2024/03/06 | 2,333 | 2,414 | 2,320 | 2,375 | 28,800 |
| 2024/03/05 | 2,292 | 2,380 | 2,220 | 2,320 | 22,200 |
| 2024/03/04 | 2,370 | 2,394 | 2,292 | 2,292 | 32,300 |
| 2024/03/01 | 2,262 | 2,320 | 2,226 | 2,320 | 23,500 |
| 2024/02/29 | 2,259 | 2,323 | 2,201 | 2,266 | 44,100 |
| 2024/02/28 | 2,075 | 2,164 | 2,075 | 2,159 | 15,600 |
| 2024/02/27 | 2,147 | 2,177 | 2,080 | 2,085 | 34,400 |
| 2024/02/26 | 2,148 | 2,183 | 2,100 | 2,147 | 27,200 |
| 2024/02/22 | 2,103 | 2,137 | 2,060 | 2,128 | 23,700 |
| 2024/02/21 | 2,095 | 2,176 | 2,054 | 2,102 | 55,500 |
| 2024/02/20 | 2,063 | 2,078 | 2,010 | 2,013 | 22,100 |
| 2024/02/19 | 1,984 | 2,095 | 1,963 | 2,090 | 51,500 |
| 2024/02/16 | 1,908 | 1,986 | 1,862 | 1,984 | 59,800 |
| 2024/02/15 | 1,937 | 1,937 | 1,857 | 1,889 | 18,400 |
| 2024/02/14 | 1,920 | 1,961 | 1,878 | 1,919 | 20,300 |
| 2024/02/13 | 1,849 | 1,908 | 1,805 | 1,907 | 41,900 |
| 2024/02/09 | 1,957 | 1,957 | 1,800 | 1,800 | 107,900 |
| 2024/02/08 | 1,900 | 1,930 | 1,854 | 1,917 | 97,700 |
| 2024/02/07 | 1,921 | 1,921 | 1,841 | 1,895 | 50,100 |
| 2024/02/06 | 1,994 | 1,999 | 1,782 | 1,884 | 67,600 |
| 2024/02/05 | 1,995 | 2,015 | 1,956 | 1,958 | 30,400 |
| 2024/02/02 | 1,955 | 1,955 | 1,910 | 1,936 | 13,100 |
| 2024/02/01 | 1,859 | 1,910 | 1,837 | 1,909 | 18,000 |
| 2024/01/31 | 1,811 | 1,859 | 1,811 | 1,859 | 5,900 |
| 2024/01/30 | 1,866 | 1,866 | 1,824 | 1,839 | 3,900 |
| 2024/01/29 | 1,878 | 1,880 | 1,791 | 1,858 | 14,800 |
| 2024/01/26 | 1,820 | 1,870 | 1,820 | 1,860 | 2,800 |
| 2024/01/25 | 1,840 | 1,852 | 1,802 | 1,825 | 9,300 |
| 2024/01/24 | 1,806 | 1,834 | 1,805 | 1,832 | 3,800 |
| 2024/01/23 | 1,869 | 1,870 | 1,800 | 1,811 | 17,400 |
| 2024/01/22 | 1,798 | 1,872 | 1,772 | 1,850 | 27,300 |
| 2024/01/19 | 1,760 | 1,760 | 1,706 | 1,725 | 9,600 |
| 2024/01/18 | 1,694 | 1,765 | 1,694 | 1,742 | 12,700 |
| 2024/01/17 | 1,685 | 1,698 | 1,655 | 1,665 | 3,900 |
| 2024/01/16 | 1,700 | 1,709 | 1,674 | 1,699 | 4,600 |
| 2024/01/15 | 1,678 | 1,714 | 1,661 | 1,701 | 13,900 |
| 2024/01/12 | 1,720 | 1,720 | 1,630 | 1,695 | 30,900 |
| 2024/01/11 | 1,733 | 1,752 | 1,720 | 1,737 | 7,000 |
| 2024/01/10 | 1,745 | 1,776 | 1,717 | 1,742 | 6,200 |
| 2024/01/09 | 1,765 | 1,785 | 1,710 | 1,745 | 13,000 |
| 2024/01/05 | 1,794 | 1,794 | 1,740 | 1,765 | 11,700 |
| 2024/01/04 | 1,697 | 1,800 | 1,667 | 1,785 | 22,800 |