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 |
|---|---|---|---|---|---|
| 2026/03/19 | 1,586 | 1,587 | 1,480 | 1,500 | 313,900 |
| 2026/03/18 | 1,639 | 1,660 | 1,578 | 1,632 | 174,100 |
| 2026/03/17 | 1,693 | 1,721 | 1,576 | 1,576 | 260,000 |
| 2026/03/16 | 1,756 | 1,765 | 1,635 | 1,668 | 362,800 |
| 2026/03/13 | 1,730 | 1,813 | 1,730 | 1,761 | 207,900 |
| 2026/03/12 | 1,818 | 1,859 | 1,751 | 1,782 | 289,500 |
| 2026/03/11 | 1,940 | 1,960 | 1,836 | 1,853 | 545,700 |
| 2026/03/10 | 1,725 | 1,967 | 1,717 | 1,939 | 689,900 |
| 2026/03/09 | 1,731 | 1,754 | 1,610 | 1,676 | 438,600 |
| 2026/03/06 | 1,755 | 1,831 | 1,682 | 1,811 | 512,900 |
| 2026/03/05 | 1,676 | 1,843 | 1,672 | 1,835 | 437,900 |
| 2026/03/04 | 1,656 | 1,724 | 1,554 | 1,596 | 756,000 |
| 2026/03/03 | 1,775 | 1,874 | 1,712 | 1,736 | 624,800 |
| 2026/03/02 | 1,718 | 1,865 | 1,669 | 1,815 | 702,300 |
| 2026/02/27 | 1,554 | 1,737 | 1,545 | 1,732 | 617,800 |
| 2026/02/26 | 1,460 | 1,578 | 1,440 | 1,535 | 319,500 |
| 2026/02/25 | 1,436 | 1,525 | 1,435 | 1,473 | 473,800 |
| 2026/02/24 | 1,427 | 1,474 | 1,402 | 1,428 | 653,200 |
| 2026/02/20 | 1,214 | 1,300 | 1,214 | 1,287 | 362,200 |
| 2026/02/19 | 1,270 | 1,310 | 1,213 | 1,220 | 260,700 |
| 2026/02/18 | 1,241 | 1,319 | 1,241 | 1,275 | 264,500 |
| 2026/02/17 | 1,334 | 1,334 | 1,240 | 1,248 | 407,100 |
| 2026/02/16 | 1,306 | 1,372 | 1,282 | 1,331 | 613,300 |
| 2026/02/13 | 1,209 | 1,305 | 1,196 | 1,265 | 637,700 |
| 2026/02/12 | 1,190 | 1,286 | 1,125 | 1,187 | 1,659,300 |
| 2026/02/10 | 1,101 | 1,150 | 1,087 | 1,130 | 496,700 |
| 2026/02/09 | 1,096 | 1,107 | 1,057 | 1,067 | 241,400 |
| 2026/02/06 | 1,064 | 1,089 | 1,025 | 1,087 | 252,200 |
| 2026/02/05 | 1,083 | 1,114 | 1,073 | 1,093 | 150,600 |
| 2026/02/04 | 1,079 | 1,109 | 1,064 | 1,093 | 191,800 |
| 2026/02/03 | 1,075 | 1,083 | 1,031 | 1,065 | 190,100 |
| 2026/02/02 | 1,070 | 1,089 | 1,050 | 1,054 | 220,500 |
| 2026/01/30 | 1,077 | 1,096 | 1,061 | 1,091 | 123,000 |
| 2026/01/29 | 1,120 | 1,124 | 1,067 | 1,073 | 223,200 |
| 2026/01/28 | 1,086 | 1,106 | 1,056 | 1,099 | 103,800 |
| 2026/01/27 | 1,082 | 1,098 | 1,058 | 1,086 | 106,600 |
| 2026/01/26 | 1,064 | 1,100 | 1,052 | 1,081 | 157,600 |
| 2026/01/23 | 1,076 | 1,124 | 1,076 | 1,094 | 211,200 |
| 2026/01/22 | 1,048 | 1,073 | 1,027 | 1,061 | 191,400 |
| 2026/01/21 | 1,027 | 1,052 | 1,016 | 1,035 | 186,300 |
| 2026/01/20 | 1,068 | 1,113 | 1,059 | 1,065 | 291,200 |
| 2026/01/19 | 1,075 | 1,080 | 1,052 | 1,056 | 135,600 |
| 2026/01/16 | 1,093 | 1,098 | 1,040 | 1,050 | 236,800 |
| 2026/01/15 | 1,018 | 1,096 | 1,018 | 1,093 | 347,200 |
| 2026/01/14 | 1,038 | 1,055 | 1,004 | 1,011 | 161,800 |
| 2026/01/13 | 1,028 | 1,042 | 1,010 | 1,023 | 245,400 |
| 2026/01/09 | 1,050 | 1,050 | 990 | 1,000 | 382,200 |
| 2026/01/08 | 1,053 | 1,096 | 1,038 | 1,054 | 379,700 |
| 2026/01/07 | 996 | 1,015 | 992 | 1,006 | 113,000 |
| 2026/01/06 | 1,020 | 1,023 | 996 | 1,003 | 212,800 |
| 2026/01/05 | 1,049 | 1,055 | 1,004 | 1,009 | 198,800 |
| 2025/12/30 | 1,073 | 1,079 | 1,023 | 1,033 | 231,400 |
| 2025/12/29 | 1,151 | 1,155 | 1,071 | 1,082 | 306,300 |
| 2025/12/26 | 1,120 | 1,150 | 1,097 | 1,150 | 307,000 |
| 2025/12/25 | 1,060 | 1,135 | 1,057 | 1,120 | 354,400 |
| 2025/12/24 | 1,075 | 1,106 | 1,043 | 1,054 | 335,700 |
| 2025/12/23 | 1,009 | 1,093 | 997 | 1,047 | 529,800 |
| 2025/12/22 | 1,047 | 1,060 | 981 | 1,009 | 476,500 |
| 2025/12/19 | 1,003 | 1,044 | 1,003 | 1,039 | 222,800 |
| 2025/12/18 | 975 | 1,022 | 968 | 1,000 | 185,300 |
| 2025/12/17 | 1,014 | 1,018 | 993 | 1,000 | 243,700 |
| 2025/12/16 | 1,078 | 1,078 | 986 | 999 | 364,100 |
| 2025/12/15 | 1,030 | 1,107 | 1,012 | 1,095 | 554,900 |
| 2025/12/12 | 985 | 1,030 | 985 | 1,008 | 259,300 |
| 2025/12/11 | 1,018 | 1,022 | 950 | 955 | 327,900 |
| 2025/12/10 | 1,031 | 1,075 | 997 | 1,004 | 234,000 |
| 2025/12/09 | 1,025 | 1,055 | 988 | 1,042 | 228,000 |
| 2025/12/08 | 1,028 | 1,043 | 990 | 1,003 | 210,300 |
| 2025/12/05 | 1,011 | 1,035 | 964 | 978 | 323,900 |
| 2025/12/04 | 1,016 | 1,050 | 993 | 1,039 | 227,400 |
| 2025/12/03 | 1,081 | 1,100 | 1,016 | 1,026 | 275,300 |
| 2025/12/02 | 1,287 | 1,287 | 1,055 | 1,080 | 488,600 |
| 2025/12/01 | 1,315 | 1,325 | 1,225 | 1,239 | 174,200 |
| 2025/11/28 | 1,240 | 1,310 | 1,180 | 1,309 | 305,400 |
| 2025/11/27 | 1,108 | 1,271 | 1,108 | 1,240 | 489,800 |
| 2025/11/27 | 1 -> 4.00 分割 | ||||
| 2025/11/26 | 4,290 | 4,595 | 4,290 | 4,550 | 86,300 |
| 2025/11/25 | 4,095 | 4,315 | 3,980 | 4,150 | 92,900 |
| 2025/11/21 | 3,850 | 4,500 | 3,850 | 4,035 | 271,300 |
| 2025/11/20 | 4,195 | 4,195 | 3,820 | 3,920 | 224,300 |
| 2025/11/19 | 4,745 | 4,760 | 4,050 | 4,125 | 266,200 |
| 2025/11/18 | 4,765 | 4,845 | 4,535 | 4,730 | 109,400 |
| 2025/11/17 | 4,620 | 5,190 | 4,405 | 4,975 | 247,200 |
| 2025/11/14 | 5,550 | 5,670 | 4,610 | 4,610 | 299,100 |
| 2025/11/13 | 6,150 | 6,180 | 5,600 | 5,610 | 77,800 |
| 2025/11/12 | 5,850 | 6,150 | 5,560 | 6,050 | 137,100 |
| 2025/11/11 | 6,260 | 6,260 | 6,060 | 6,150 | 67,900 |
| 2025/11/10 | 6,220 | 6,330 | 6,120 | 6,260 | 34,900 |
| 2025/11/07 | 6,150 | 6,260 | 6,090 | 6,230 | 37,200 |
| 2025/11/06 | 6,150 | 6,300 | 6,050 | 6,150 | 27,000 |
| 2025/11/05 | 6,090 | 6,100 | 5,710 | 6,090 | 41,700 |
| 2025/11/04 | 6,110 | 6,140 | 5,980 | 6,000 | 22,000 |
| 2025/10/31 | 5,910 | 6,110 | 5,900 | 6,010 | 34,400 |
| 2025/10/30 | 5,990 | 6,080 | 5,820 | 6,010 | 49,100 |
| 2025/10/29 | 6,430 | 6,430 | 6,010 | 6,090 | 57,900 |
| 2025/10/28 | 6,480 | 6,580 | 6,290 | 6,330 | 62,300 |
| 2025/10/27 | 6,370 | 6,760 | 6,300 | 6,550 | 116,200 |
| 2025/10/24 | 5,790 | 6,270 | 5,700 | 6,270 | 124,600 |
| 2025/10/23 | 5,690 | 5,800 | 5,530 | 5,590 | 63,400 |
| 2025/10/22 | 5,550 | 5,910 | 5,460 | 5,600 | 291,000 |
| 2025/10/21 | 5,150 | 5,160 | 4,990 | 5,050 | 41,800 |
| 2025/10/20 | 5,040 | 5,120 | 4,900 | 5,110 | 51,600 |
| 2025/10/17 | 5,120 | 5,120 | 4,820 | 4,840 | 147,600 |
| 2025/10/16 | 5,260 | 5,380 | 5,250 | 5,360 | 28,100 |
| 2025/10/15 | 5,050 | 5,270 | 5,040 | 5,240 | 28,700 |
| 2025/10/14 | 5,070 | 5,190 | 4,970 | 5,000 | 83,700 |
| 2025/10/10 | 5,510 | 5,520 | 5,180 | 5,210 | 65,700 |
| 2025/10/09 | 5,570 | 5,630 | 5,460 | 5,540 | 63,800 |
| 2025/10/08 | 5,280 | 5,570 | 5,150 | 5,570 | 77,600 |
| 2025/10/07 | 5,110 | 5,330 | 5,080 | 5,280 | 49,300 |
| 2025/10/06 | 4,965 | 5,230 | 4,765 | 5,190 | 67,400 |
| 2025/10/03 | 4,780 | 4,975 | 4,700 | 4,830 | 109,400 |
| 2025/10/02 | 5,090 | 5,190 | 4,830 | 4,850 | 89,600 |
| 2025/10/01 | 5,060 | 5,150 | 5,010 | 5,100 | 37,300 |
| 2025/09/30 | 5,210 | 5,210 | 5,040 | 5,060 | 35,100 |
| 2025/09/29 | 5,160 | 5,250 | 5,070 | 5,160 | 53,100 |
| 2025/09/26 | 5,000 | 5,170 | 4,980 | 5,070 | 70,700 |
| 2025/09/25 | 5,060 | 5,140 | 4,955 | 5,050 | 87,300 |
| 2025/09/24 | 5,210 | 5,270 | 5,090 | 5,110 | 56,600 |
| 2025/09/22 | 5,330 | 5,390 | 5,170 | 5,310 | 61,200 |
| 2025/09/19 | 5,560 | 5,560 | 5,020 | 5,260 | 185,700 |
| 2025/09/18 | 5,340 | 5,560 | 5,210 | 5,510 | 84,200 |
| 2025/09/17 | 5,080 | 5,400 | 5,050 | 5,340 | 90,500 |
| 2025/09/16 | 4,985 | 5,180 | 4,955 | 5,130 | 85,300 |
| 2025/09/12 | 5,300 | 5,360 | 5,030 | 5,070 | 151,900 |
| 2025/09/11 | 5,640 | 5,660 | 5,220 | 5,350 | 178,900 |
| 2025/09/10 | 5,910 | 6,000 | 5,640 | 5,720 | 92,800 |
| 2025/09/09 | 6,110 | 6,190 | 5,750 | 5,870 | 130,300 |
| 2025/09/08 | 6,060 | 6,140 | 5,960 | 6,050 | 83,100 |
| 2025/09/05 | 5,970 | 6,040 | 5,830 | 5,920 | 82,500 |
| 2025/09/04 | 5,590 | 5,770 | 5,580 | 5,770 | 47,300 |
| 2025/09/03 | 5,750 | 5,840 | 5,550 | 5,600 | 91,700 |
| 2025/09/02 | 5,540 | 5,650 | 5,410 | 5,650 | 65,400 |
| 2025/09/01 | 5,420 | 5,560 | 5,270 | 5,540 | 76,100 |
| 2025/08/29 | 5,310 | 5,520 | 5,240 | 5,520 | 51,100 |
| 2025/08/28 | 5,350 | 5,380 | 5,150 | 5,310 | 78,300 |
| 2025/08/27 | 5,350 | 5,590 | 5,320 | 5,400 | 126,400 |
| 2025/08/26 | 4,925 | 5,290 | 4,870 | 5,250 | 100,600 |
| 2025/08/25 | 4,960 | 5,170 | 4,900 | 4,985 | 123,300 |
| 2025/08/22 | 5,570 | 5,650 | 4,710 | 4,860 | 284,700 |
| 2025/08/21 | 5,230 | 5,580 | 5,140 | 5,480 | 137,500 |
| 2025/08/20 | 5,030 | 5,280 | 4,885 | 5,250 | 150,300 |
| 2025/08/19 | 4,760 | 5,100 | 4,650 | 5,030 | 167,000 |
| 2025/08/18 | 4,440 | 4,705 | 4,435 | 4,675 | 102,000 |
| 2025/08/15 | 4,325 | 4,380 | 4,255 | 4,370 | 75,100 |
| 2025/08/14 | 4,200 | 4,295 | 4,075 | 4,255 | 68,400 |
| 2025/08/13 | 4,260 | 4,265 | 4,140 | 4,185 | 62,700 |
| 2025/08/12 | 4,000 | 4,245 | 3,855 | 4,120 | 143,100 |
| 2025/08/08 | 3,920 | 3,965 | 3,800 | 3,965 | 66,600 |
| 2025/08/07 | 3,815 | 3,935 | 3,815 | 3,930 | 46,800 |
| 2025/08/06 | 3,645 | 3,835 | 3,645 | 3,805 | 33,200 |
| 2025/08/05 | 3,705 | 3,750 | 3,660 | 3,690 | 29,700 |
| 2025/08/04 | 3,580 | 3,710 | 3,510 | 3,690 | 43,100 |
| 2025/08/01 | 3,670 | 3,730 | 3,575 | 3,690 | 33,000 |
| 2025/07/31 | 3,670 | 3,720 | 3,630 | 3,690 | 34,900 |
| 2025/07/30 | 3,665 | 3,800 | 3,650 | 3,715 | 43,500 |
| 2025/07/29 | 3,745 | 3,775 | 3,605 | 3,660 | 48,700 |
| 2025/07/28 | 3,710 | 3,780 | 3,640 | 3,675 | 77,000 |
| 2025/07/25 | 3,480 | 3,605 | 3,445 | 3,570 | 48,200 |
| 2025/07/24 | 3,445 | 3,520 | 3,390 | 3,490 | 43,100 |
| 2025/07/23 | 3,400 | 3,565 | 3,375 | 3,435 | 70,300 |
| 2025/07/22 | 3,250 | 3,445 | 3,240 | 3,330 | 36,100 |
| 2025/07/18 | 3,300 | 3,370 | 3,255 | 3,275 | 59,800 |
| 2025/07/17 | 3,475 | 3,550 | 3,245 | 3,300 | 77,900 |
| 2025/07/16 | 3,350 | 3,450 | 3,315 | 3,405 | 26,600 |
| 2025/07/15 | 3,450 | 3,495 | 3,305 | 3,385 | 48,500 |
| 2025/07/14 | 3,500 | 3,540 | 3,375 | 3,455 | 58,200 |
| 2025/07/11 | 3,370 | 3,485 | 3,335 | 3,465 | 59,100 |
| 2025/07/10 | 3,365 | 3,395 | 3,295 | 3,370 | 38,000 |
| 2025/07/09 | 3,335 | 3,375 | 3,250 | 3,325 | 47,800 |
| 2025/07/08 | 3,220 | 3,300 | 3,175 | 3,265 | 56,100 |
| 2025/07/07 | 2,960 | 3,300 | 2,912 | 3,245 | 84,400 |
| 2025/07/04 | 3,015 | 3,080 | 3,000 | 3,005 | 53,700 |
| 2025/07/03 | 3,010 | 3,120 | 2,995 | 3,050 | 70,800 |
| 2025/07/02 | 3,170 | 3,255 | 3,045 | 3,045 | 83,100 |
| 2025/07/01 | 3,365 | 3,430 | 3,225 | 3,240 | 116,600 |
| 2025/06/30 | 3,250 | 3,390 | 3,190 | 3,225 | 90,300 |
| 2025/06/27 | 3,115 | 3,370 | 3,115 | 3,230 | 101,200 |
| 2025/06/26 | 3,295 | 3,315 | 3,085 | 3,115 | 126,500 |
| 2025/06/25 | 3,255 | 3,340 | 3,175 | 3,300 | 118,000 |
| 2025/06/24 | 3,255 | 3,380 | 3,145 | 3,185 | 130,700 |
| 2025/06/23 | 3,010 | 3,240 | 2,952 | 3,185 | 115,400 |
| 2025/06/20 | 3,195 | 3,400 | 3,030 | 3,030 | 171,700 |
| 2025/06/19 | 2,770 | 3,270 | 2,756 | 3,190 | 241,500 |
| 2025/06/18 | 2,840 | 2,864 | 2,770 | 2,770 | 47,400 |
| 2025/06/17 | 2,695 | 2,862 | 2,681 | 2,845 | 49,000 |
| 2025/06/16 | 2,730 | 2,769 | 2,680 | 2,713 | 40,400 |
| 2025/06/13 | 2,803 | 2,834 | 2,737 | 2,770 | 65,000 |
| 2025/06/12 | 2,920 | 2,921 | 2,800 | 2,833 | 46,600 |
| 2025/06/11 | 2,880 | 2,938 | 2,853 | 2,920 | 38,700 |
| 2025/06/10 | 2,823 | 2,977 | 2,784 | 2,869 | 133,900 |
| 2025/06/09 | 2,780 | 2,884 | 2,772 | 2,825 | 46,100 |
| 2025/06/06 | 2,800 | 2,840 | 2,735 | 2,766 | 64,100 |
| 2025/06/05 | 2,888 | 2,983 | 2,791 | 2,831 | 125,900 |
| 2025/06/04 | 2,760 | 3,000 | 2,755 | 2,900 | 106,600 |
| 2025/06/03 | 2,775 | 2,789 | 2,671 | 2,761 | 74,900 |
| 2025/06/02 | 2,659 | 2,843 | 2,643 | 2,725 | 159,400 |
| 2025/05/30 | 2,456 | 2,560 | 2,422 | 2,559 | 49,300 |
| 2025/05/29 | 2,445 | 2,515 | 2,420 | 2,456 | 58,800 |
| 2025/05/28 | 2,479 | 2,599 | 2,445 | 2,445 | 80,600 |
| 2025/05/27 | 2,498 | 2,523 | 2,401 | 2,457 | 51,000 |