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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 2,299 | 2,559 | 2,299 | 2,463 | 74,500 |
| 2025/05/23 | 2,413 | 2,413 | 2,253 | 2,281 | 60,500 |
| 2025/05/22 | 2,200 | 2,559 | 2,200 | 2,414 | 90,100 |
| 2025/05/21 | 2,140 | 2,319 | 2,124 | 2,250 | 68,600 |
| 2025/05/20 | 2,150 | 2,288 | 2,055 | 2,123 | 79,700 |
| 2025/05/19 | 1,911 | 2,224 | 1,868 | 2,149 | 177,700 |
| 2025/05/16 | 1,800 | 1,898 | 1,740 | 1,852 | 76,100 |
| 2025/05/15 | 1,750 | 1,810 | 1,745 | 1,770 | 52,900 |
| 2025/05/14 | 1,757 | 1,870 | 1,707 | 1,802 | 196,600 |
| 2025/05/13 | 1,911 | 2,000 | 1,720 | 1,797 | 348,100 |
| 2025/05/12 | 1,569 | 1,665 | 1,568 | 1,631 | 19,800 |
| 2025/05/09 | 1,559 | 1,580 | 1,547 | 1,569 | 10,100 |
| 2025/05/08 | 1,577 | 1,608 | 1,545 | 1,599 | 8,000 |
| 2025/05/07 | 1,588 | 1,600 | 1,551 | 1,597 | 5,900 |
| 2025/05/02 | 1,559 | 1,590 | 1,541 | 1,588 | 9,100 |
| 2025/05/01 | 1,536 | 1,573 | 1,530 | 1,573 | 2,500 |
| 2025/04/30 | 1,565 | 1,565 | 1,512 | 1,536 | 3,800 |
| 2025/04/28 | 1,546 | 1,590 | 1,531 | 1,556 | 5,300 |
| 2025/04/25 | 1,602 | 1,613 | 1,545 | 1,557 | 4,600 |
| 2025/04/24 | 1,623 | 1,623 | 1,561 | 1,602 | 5,600 |
| 2025/04/23 | 1,635 | 1,635 | 1,591 | 1,606 | 7,400 |
| 2025/04/22 | 1,578 | 1,634 | 1,578 | 1,634 | 8,000 |
| 2025/04/21 | 1,625 | 1,670 | 1,581 | 1,591 | 9,800 |
| 2025/04/18 | 1,525 | 1,620 | 1,492 | 1,606 | 29,900 |
| 2025/04/17 | 1,494 | 1,527 | 1,494 | 1,513 | 2,200 |
| 2025/04/16 | 1,520 | 1,664 | 1,489 | 1,534 | 52,200 |
| 2025/04/15 | 1,491 | 1,550 | 1,491 | 1,513 | 5,100 |
| 2025/04/14 | 1,545 | 1,600 | 1,485 | 1,485 | 9,500 |
| 2025/04/11 | 1,512 | 1,536 | 1,469 | 1,505 | 9,200 |
| 2025/04/10 | 1,563 | 1,599 | 1,340 | 1,589 | 38,500 |
| 2025/04/09 | 1,359 | 1,381 | 1,260 | 1,343 | 17,200 |
| 2025/04/08 | 1,451 | 1,451 | 1,360 | 1,371 | 16,700 |
| 2025/04/07 | 1,180 | 1,328 | 1,180 | 1,211 | 46,000 |
| 2025/04/04 | 1,679 | 1,698 | 1,420 | 1,480 | 20,200 |
| 2025/04/03 | 1,593 | 1,719 | 1,593 | 1,719 | 13,900 |
| 2025/04/02 | 1,769 | 1,778 | 1,700 | 1,753 | 7,900 |
| 2025/04/01 | 1,846 | 1,846 | 1,710 | 1,733 | 9,800 |
| 2025/03/31 | 1,774 | 1,825 | 1,755 | 1,815 | 6,500 |
| 2025/03/28 | 1,813 | 1,852 | 1,810 | 1,814 | 3,300 |
| 2025/03/27 | 1,851 | 1,889 | 1,850 | 1,853 | 5,100 |
| 2025/03/26 | 1,910 | 1,910 | 1,872 | 1,874 | 5,700 |
| 2025/03/25 | 1,920 | 1,955 | 1,871 | 1,913 | 13,600 |
| 2025/03/24 | 1,861 | 1,974 | 1,861 | 1,920 | 22,200 |
| 2025/03/21 | 1,820 | 1,845 | 1,820 | 1,842 | 8,100 |
| 2025/03/19 | 1,800 | 1,827 | 1,792 | 1,812 | 5,200 |
| 2025/03/18 | 1,807 | 1,817 | 1,790 | 1,817 | 3,600 |
| 2025/03/17 | 1,790 | 1,808 | 1,781 | 1,800 | 3,500 |
| 2025/03/14 | 1,771 | 1,812 | 1,771 | 1,805 | 8,000 |
| 2025/03/13 | 1,740 | 1,789 | 1,740 | 1,767 | 2,100 |
| 2025/03/12 | 1,727 | 1,755 | 1,727 | 1,746 | 3,000 |
| 2025/03/11 | 1,724 | 1,750 | 1,695 | 1,749 | 16,300 |
| 2025/03/10 | 1,771 | 1,772 | 1,761 | 1,761 | 2,700 |
| 2025/03/07 | 1,763 | 1,818 | 1,751 | 1,765 | 3,600 |
| 2025/03/06 | 1,773 | 1,824 | 1,773 | 1,810 | 2,700 |
| 2025/03/05 | 1,784 | 1,790 | 1,752 | 1,783 | 4,400 |
| 2025/03/04 | 1,820 | 1,824 | 1,773 | 1,824 | 6,200 |
| 2025/03/03 | 1,768 | 1,825 | 1,766 | 1,820 | 8,800 |
| 2025/02/28 | 1,751 | 1,769 | 1,733 | 1,750 | 5,900 |
| 2025/02/27 | 1,750 | 1,793 | 1,750 | 1,778 | 3,700 |
| 2025/02/26 | 1,790 | 1,790 | 1,700 | 1,753 | 29,700 |
| 2025/02/25 | 1,790 | 1,832 | 1,790 | 1,800 | 3,200 |
| 2025/02/21 | 1,790 | 1,825 | 1,776 | 1,814 | 9,800 |
| 2025/02/20 | 1,790 | 1,830 | 1,790 | 1,801 | 12,900 |
| 2025/02/19 | 1,760 | 1,830 | 1,746 | 1,791 | 9,500 |
| 2025/02/18 | 1,753 | 1,830 | 1,750 | 1,800 | 17,500 |
| 2025/02/17 | 1,690 | 1,779 | 1,690 | 1,757 | 13,300 |
| 2025/02/14 | 1,654 | 1,730 | 1,654 | 1,700 | 13,400 |
| 2025/02/13 | 1,620 | 1,725 | 1,590 | 1,680 | 51,700 |
| 2025/02/12 | 1,570 | 1,620 | 1,570 | 1,605 | 27,100 |
| 2025/02/10 | 1,577 | 1,592 | 1,537 | 1,562 | 6,900 |
| 2025/02/07 | 1,588 | 1,588 | 1,542 | 1,577 | 6,900 |
| 2025/02/06 | 1,600 | 1,618 | 1,598 | 1,598 | 3,600 |
| 2025/02/05 | 1,604 | 1,631 | 1,600 | 1,600 | 2,500 |
| 2025/02/04 | 1,681 | 1,681 | 1,604 | 1,604 | 3,100 |
| 2025/02/03 | 1,603 | 1,625 | 1,601 | 1,625 | 4,300 |
| 2025/01/31 | 1,615 | 1,625 | 1,604 | 1,625 | 4,000 |
| 2025/01/30 | 1,668 | 1,670 | 1,627 | 1,627 | 5,900 |
| 2025/01/29 | 1,683 | 1,689 | 1,683 | 1,686 | 2,100 |
| 2025/01/28 | 1,686 | 1,708 | 1,685 | 1,691 | 1,300 |
| 2025/01/27 | 1,700 | 1,700 | 1,689 | 1,691 | 4,100 |
| 2025/01/24 | 1,705 | 1,709 | 1,672 | 1,694 | 6,400 |
| 2025/01/23 | 1,705 | 1,705 | 1,694 | 1,695 | 3,600 |
| 2025/01/22 | 1,705 | 1,709 | 1,678 | 1,691 | 4,000 |
| 2025/01/21 | 1,700 | 1,700 | 1,659 | 1,665 | 3,400 |
| 2025/01/20 | 1,646 | 1,710 | 1,646 | 1,700 | 7,600 |
| 2025/01/17 | 1,625 | 1,640 | 1,623 | 1,640 | 3,000 |
| 2025/01/16 | 1,630 | 1,630 | 1,600 | 1,623 | 2,600 |
| 2025/01/15 | 1,570 | 1,634 | 1,566 | 1,630 | 5,200 |
| 2025/01/14 | 1,626 | 1,630 | 1,562 | 1,562 | 8,200 |
| 2025/01/10 | 1,568 | 1,574 | 1,536 | 1,546 | 2,300 |
| 2025/01/09 | 1,564 | 1,600 | 1,563 | 1,581 | 2,500 |
| 2025/01/08 | 1,612 | 1,612 | 1,578 | 1,578 | 2,900 |
| 2025/01/07 | 1,657 | 1,679 | 1,593 | 1,628 | 10,300 |
| 2025/01/06 | 1,530 | 1,585 | 1,530 | 1,579 | 6,500 |
| 2024/12/30 | 1,513 | 1,532 | 1,506 | 1,529 | 3,000 |
| 2024/12/27 | 1,519 | 1,520 | 1,500 | 1,520 | 2,900 |
| 2024/12/26 | 1,500 | 1,510 | 1,497 | 1,510 | 18,100 |
| 2024/12/25 | 1,517 | 1,517 | 1,492 | 1,500 | 3,900 |
| 2024/12/24 | 1,533 | 1,533 | 1,490 | 1,510 | 4,800 |
| 2024/12/23 | 1,524 | 1,534 | 1,524 | 1,533 | 1,500 |
| 2024/12/20 | 1,531 | 1,579 | 1,527 | 1,534 | 5,600 |
| 2024/12/19 | 1,530 | 1,540 | 1,530 | 1,534 | 3,100 |
| 2024/12/18 | 1,530 | 1,560 | 1,519 | 1,557 | 6,300 |
| 2024/12/17 | 1,473 | 1,600 | 1,473 | 1,531 | 12,800 |
| 2024/12/16 | 1,460 | 1,480 | 1,452 | 1,468 | 45,000 |
| 2024/12/13 | 1,473 | 1,473 | 1,451 | 1,460 | 5,200 |
| 2024/12/12 | 1,478 | 1,478 | 1,421 | 1,470 | 4,400 |
| 2024/12/11 | 1,455 | 1,482 | 1,455 | 1,475 | 3,400 |
| 2024/12/10 | 1,487 | 1,487 | 1,458 | 1,472 | 1,000 |
| 2024/12/09 | 1,450 | 1,487 | 1,450 | 1,487 | 1,500 |
| 2024/12/06 | 1,468 | 1,469 | 1,426 | 1,450 | 1,700 |
| 2024/12/05 | 1,417 | 1,460 | 1,417 | 1,448 | 5,200 |
| 2024/12/04 | 1,428 | 1,461 | 1,424 | 1,428 | 3,100 |
| 2024/12/03 | 1,448 | 1,469 | 1,428 | 1,428 | 7,800 |
| 2024/12/02 | 1,453 | 1,466 | 1,409 | 1,418 | 8,900 |
| 2024/11/29 | 1,498 | 1,498 | 1,456 | 1,471 | 1,800 |
| 2024/11/28 | 1,466 | 1,488 | 1,450 | 1,473 | 4,100 |
| 2024/11/27 | 1,466 | 1,469 | 1,454 | 1,454 | 1,900 |
| 2024/11/26 | 1,485 | 1,488 | 1,460 | 1,471 | 2,900 |
| 2024/11/25 | 1,468 | 1,530 | 1,460 | 1,483 | 5,000 |
| 2024/11/22 | 1,526 | 1,526 | 1,435 | 1,461 | 8,700 |
| 2024/11/21 | 1,538 | 1,538 | 1,490 | 1,496 | 5,100 |
| 2024/11/20 | 1,513 | 1,549 | 1,510 | 1,510 | 2,700 |
| 2024/11/19 | 1,520 | 1,552 | 1,512 | 1,530 | 2,300 |
| 2024/11/18 | 1,501 | 1,546 | 1,497 | 1,520 | 2,600 |
| 2024/11/15 | 1,503 | 1,530 | 1,499 | 1,509 | 5,200 |
| 2024/11/14 | 1,521 | 1,542 | 1,507 | 1,515 | 5,600 |
| 2024/11/13 | 1,510 | 1,549 | 1,498 | 1,549 | 7,900 |
| 2024/11/12 | 1,510 | 1,525 | 1,482 | 1,493 | 3,600 |
| 2024/11/11 | 1,536 | 1,538 | 1,457 | 1,509 | 12,500 |
| 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 |