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

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
2026/08/04 1,903 1,975 1,886 1,953 46,700
2026/08/03 1,875 1,934 1,800 1,911 96,900
2026/07/31 1,850 1,949 1,833 1,902 86,400
2026/07/30 1,843 1,861 1,741 1,806 143,500
2026/07/29 1,947 1,985 1,800 1,839 214,100
2026/07/28 2,025 2,090 1,907 1,907 105,400
2026/07/27 2,025 2,065 1,925 2,004 94,800
2026/07/24 1,976 2,020 1,972 2,012 63,200
2026/07/23 2,025 2,037 1,968 2,002 104,200
2026/07/22 1,971 2,057 1,956 1,984 98,300
2026/07/21 1,985 1,992 1,862 1,931 140,600
2026/07/17 2,031 2,040 1,901 1,965 241,100
2026/07/16 2,137 2,155 2,056 2,064 143,000
2026/07/15 1,960 2,168 1,956 2,158 181,800
2026/07/14 2,024 2,097 1,921 1,987 233,000
2026/07/13 2,034 2,056 1,905 2,000 226,900
2026/07/10 2,024 2,124 1,999 2,035 129,600
2026/07/09 2,069 2,123 1,988 2,011 183,500
2026/07/08 2,150 2,189 2,022 2,037 328,900
2026/07/07 2,385 2,443 2,217 2,227 155,100
2026/07/06 2,356 2,413 2,303 2,399 111,500
2026/07/03 2,129 2,375 2,129 2,359 267,200
2026/07/02 2,225 2,275 2,085 2,220 247,800
2026/07/01 2,175 2,270 2,163 2,251 94,600
2026/06/30 2,195 2,230 2,106 2,186 113,200
2026/06/29 2,232 2,279 2,106 2,173 241,900
2026/06/26 2,274 2,305 2,120 2,182 311,900
2026/06/25 2,455 2,525 2,289 2,324 231,700
2026/06/24 2,464 2,600 2,405 2,405 178,800
2026/06/23 2,350 2,560 2,321 2,475 228,400
2026/06/22 2,335 2,400 2,300 2,399 97,100
2026/06/19 2,402 2,420 2,270 2,303 155,700
2026/06/18 2,300 2,490 2,300 2,402 301,000
2026/06/17 2,129 2,269 2,125 2,247 104,900
2026/06/16 2,074 2,187 2,050 2,153 141,700
2026/06/15 2,125 2,131 2,000 2,067 225,100
2026/06/12 2,324 2,350 1,958 2,062 527,500
2026/06/11 2,202 2,300 2,179 2,287 134,500
2026/06/10 2,300 2,394 2,257 2,302 165,100
2026/06/09 2,281 2,425 2,256 2,386 200,400
2026/06/08 2,150 2,288 2,112 2,248 178,900
2026/06/05 2,165 2,260 2,112 2,229 185,100
2026/06/04 2,333 2,352 2,138 2,215 346,300
2026/06/03 2,475 2,550 2,331 2,367 331,000
2026/06/02 2,375 2,479 2,350 2,470 200,700
2026/06/01 2,325 2,325 2,215 2,275 195,800
2026/05/29 2,374 2,400 2,310 2,346 109,300
2026/05/28 2,312 2,430 2,263 2,347 250,700
2026/05/27 2,288 2,423 2,270 2,350 245,900
2026/05/26 2,282 2,290 2,117 2,248 170,600
2026/05/25 2,349 2,350 2,253 2,282 263,500
2026/05/22 2,222 2,367 2,222 2,344 307,300
2026/05/21 2,075 2,195 2,004 2,175 261,500
2026/05/20 2,070 2,224 1,990 2,046 313,100
2026/05/19 2,066 2,197 2,026 2,070 322,800
2026/05/18 1,930 2,017 1,885 1,939 305,300
2026/05/15 2,091 2,093 1,810 1,884 582,000
2026/05/14 2,186 2,213 2,030 2,054 241,000
2026/05/13 2,124 2,190 2,085 2,144 132,200
2026/05/12 2,214 2,270 2,124 2,135 200,300
2026/05/11 2,179 2,179 2,082 2,127 195,700
2026/05/08 2,079 2,240 2,079 2,166 327,000
2026/05/07 2,005 2,089 1,980 2,088 280,500
2026/05/01 1,950 2,031 1,943 1,965 227,800
2026/04/30 1,804 1,947 1,786 1,912 208,500
2026/04/28 1,846 1,888 1,789 1,884 207,400
2026/04/27 1,812 1,915 1,783 1,857 232,700
2026/04/24 1,832 1,843 1,765 1,810 253,000
2026/04/23 1,982 1,988 1,810 1,836 340,200
2026/04/22 2,042 2,042 1,940 1,982 232,200
2026/04/21 2,130 2,138 2,057 2,065 99,100
2026/04/20 2,030 2,089 2,026 2,034 156,200
2026/04/17 2,100 2,100 1,986 2,020 207,200
2026/04/16 2,101 2,156 2,084 2,127 146,800
2026/04/15 2,176 2,194 2,068 2,075 250,200
2026/04/14 2,115 2,207 2,096 2,198 266,600
2026/04/13 1,909 2,085 1,909 2,065 322,200
2026/04/10 1,973 2,012 1,924 1,935 191,800
2026/04/09 1,960 1,971 1,871 1,945 269,700
2026/04/08 1,850 2,012 1,844 1,985 589,200
2026/04/07 1,700 1,770 1,689 1,740 170,100
2026/04/06 1,619 1,692 1,616 1,678 119,100
2026/04/03 1,621 1,678 1,607 1,650 166,200
2026/03/27 1,462 1,529 1,454 1,508 183,700
2026/03/26 1,520 1,537 1,480 1,492 162,500
2026/03/25 1,501 1,543 1,481 1,530 202,700
2026/03/24 1,468 1,470 1,400 1,462 241,500
2026/03/23 1,414 1,428 1,350 1,381 455,200
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

このページの先頭へ