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
2021/12/30 920 937 904 932 9,700
2021/12/29 886 951 885 950 16,700
2021/12/28 876 900 850 885 31,900
2021/12/27 913 930 867 891 58,400
2021/12/24 961 978 917 917 14,500
2021/12/23 1,001 1,001 972 976 7,400
2021/12/22 1,046 1,046 987 1,009 6,700
2021/12/21 955 1,049 955 1,019 8,300
2021/12/20 1,019 1,019 910 961 16,100
2021/12/17 1,055 1,057 1,003 1,030 6,100
2021/12/16 1,085 1,085 1,030 1,067 8,100
2021/12/15 1,049 1,079 1,011 1,076 7,600
2021/12/14 1,094 1,094 1,031 1,049 6,800
2021/12/13 1,070 1,075 1,052 1,070 9,600
2021/12/10 1,120 1,130 1,056 1,056 8,300
2021/12/09 1,122 1,122 1,100 1,100 300
2021/12/08 1,104 1,123 1,091 1,122 3,000
2021/12/07 1,121 1,121 1,085 1,091 29,900
2021/12/06 1,114 1,140 1,061 1,127 6,800
2021/12/03 1,137 1,137 1,070 1,126 4,100
2021/12/02 1,123 1,143 1,077 1,077 11,100
2021/12/01 1,083 1,115 1,035 1,080 11,600
2021/11/30 1,133 1,153 1,113 1,113 3,000
2021/11/29 1,101 1,168 1,070 1,154 34,600
2021/11/26 1,165 1,165 1,131 1,131 26,000
2021/11/25 1,165 1,168 1,133 1,162 6,500
2021/11/24 1,160 1,170 1,143 1,158 7,200
2021/11/22 1,153 1,165 1,130 1,165 6,000
2021/11/19 1,130 1,170 1,102 1,148 6,000
2021/11/18 1,169 1,176 1,122 1,160 5,400
2021/11/17 1,170 1,177 1,126 1,165 7,100
2021/11/16 1,147 1,166 1,120 1,164 5,800
2021/11/15 1,090 1,159 1,073 1,159 8,500
2021/11/12 1,050 1,089 993 1,089 57,900
2021/11/11 1,073 1,179 1,073 1,163 17,500
2021/11/10 1,130 1,130 1,060 1,084 8,800
2021/11/09 1,138 1,139 1,100 1,101 12,900
2021/11/08 1,192 1,192 1,106 1,138 16,200
2021/11/05 1,180 1,185 1,165 1,168 6,700
2021/11/04 1,220 1,220 1,192 1,193 5,700
2021/11/02 1,172 1,275 1,171 1,208 54,800
2021/11/01 1,136 1,160 1,120 1,145 12,300
2021/10/29 1,121 1,121 1,110 1,110 1,600
2021/10/28 1,100 1,137 1,088 1,127 3,700
2021/10/27 1,125 1,125 1,090 1,090 3,500
2021/10/26 1,115 1,125 1,112 1,115 1,900
2021/10/25 1,135 1,135 1,093 1,121 5,800
2021/10/22 1,132 1,135 1,116 1,124 4,200
2021/10/21 1,145 1,155 1,131 1,145 4,500
2021/10/20 1,144 1,156 1,138 1,154 4,100
2021/10/19 1,149 1,163 1,130 1,151 11,200
2021/10/18 1,083 1,110 1,081 1,108 3,400
2021/10/15 1,090 1,090 1,052 1,073 15,800
2021/10/14 1,081 1,085 1,068 1,079 5,500
2021/10/13 1,069 1,075 1,062 1,066 4,500
2021/10/12 1,093 1,093 1,067 1,076 4,100
2021/10/11 1,075 1,082 1,064 1,082 6,300
2021/10/08 1,065 1,084 1,065 1,074 7,300
2021/10/07 1,086 1,086 1,061 1,069 4,300
2021/10/06 1,086 1,103 1,061 1,092 19,500
2021/10/05 1,093 1,093 1,051 1,065 20,400
2021/10/04 1,169 1,169 1,101 1,101 21,900
2021/10/01 1,180 1,180 1,135 1,139 10,100
2021/09/30 1,191 1,191 1,164 1,169 6,000
2021/09/29 1,152 1,210 1,151 1,191 10,500
2021/09/28 1,171 1,182 1,150 1,152 20,100
2021/09/27 1,192 1,192 1,162 1,178 16,400
2021/09/24 1,190 1,205 1,175 1,180 17,800
2021/09/22 1,183 1,195 1,154 1,173 19,800
2021/09/21 1,153 1,234 1,150 1,190 59,500
2021/09/17 1,173 1,247 1,157 1,240 139,700
2021/09/16 1,171 1,188 1,113 1,123 26,700
2021/09/15 1,180 1,180 1,119 1,161 44,800
2021/09/14 1,205 1,230 1,170 1,187 50,400
2021/09/13 1,089 1,212 1,061 1,201 120,700
2021/09/10 1,047 1,092 1,035 1,084 33,700
2021/09/09 1,025 1,043 1,016 1,039 11,400
2021/09/08 1,048 1,050 1,025 1,025 20,700
2021/09/07 1,029 1,053 1,028 1,051 17,500
2021/09/06 1,030 1,039 1,024 1,028 13,000
2021/09/03 1,050 1,050 1,018 1,018 16,200
2021/09/02 1,030 1,056 1,020 1,030 25,400
2021/09/01 1,023 1,029 992 1,020 22,900
2021/08/31 1,010 1,024 1,001 1,020 18,100
2021/08/30 969 1,009 961 999 27,600
2021/08/27 954 954 920 946 9,900
2021/08/26 944 956 935 956 7,200
2021/08/25 936 955 925 948 7,000
2021/08/24 895 965 895 945 25,000
2021/08/23 864 885 858 885 10,400
2021/08/20 927 927 851 855 46,400
2021/08/19 911 929 907 920 14,600
2021/08/18 926 936 913 913 26,300
2021/08/17 979 979 923 924 19,300
2021/08/16 976 990 940 979 26,900
2021/08/13 991 995 951 961 48,600
2021/08/12 999 1,014 983 993 44,400
2021/08/11 1,098 1,130 984 1,014 133,200
2021/08/10 1,100 1,189 1,073 1,188 89,700
2021/08/06 1,039 1,062 1,032 1,051 13,100
2021/08/05 1,047 1,052 1,010 1,045 23,900
2021/08/04 1,034 1,089 1,034 1,047 23,800
2021/08/03 1,072 1,085 1,031 1,035 53,300
2021/08/02 1,015 1,030 977 1,012 31,600
2021/07/30 1,042 1,043 1,003 1,008 30,700
2021/07/29 1,048 1,075 1,037 1,038 27,700
2021/07/28 1,089 1,111 1,030 1,030 42,700
2021/07/27 1,050 1,139 1,050 1,095 54,200
2021/07/26 1,074 1,080 1,040 1,045 24,800
2021/07/21 1,107 1,114 1,061 1,062 47,600
2021/07/20 1,132 1,140 1,091 1,091 54,900
2021/07/19 1,181 1,189 1,146 1,157 56,000
2021/07/16 1,202 1,205 1,184 1,190 49,500
2021/07/15 1,235 1,243 1,207 1,208 55,900
2021/07/14 1,240 1,259 1,196 1,235 106,700
2021/07/13 1,265 1,280 1,215 1,234 98,300
2021/07/12 1,285 1,302 1,260 1,270 91,700
2021/07/09 1,317 1,328 1,268 1,272 183,900
2021/07/08 1,331 1,358 1,316 1,347 94,700
2021/07/07 1,332 1,370 1,313 1,326 183,800
2021/07/06 1,425 1,440 1,322 1,337 418,300
2021/07/05 1,477 1,501 1,390 1,410 872,800
2021/07/02 1,416 1,626 1,410 1,507 2,974,400
2021/07/01 1,298 1,386 1,270 1,326 181,400
2021/06/30 1,300 1,343 1,264 1,305 113,900
2021/06/29 1,282 1,321 1,254 1,305 128,300
2021/06/28 1,313 1,348 1,284 1,298 194,700
2021/06/25 1,406 1,417 1,267 1,343 621,800
2021/06/24 1,656 1,753 1,365 1,376 3,798,300

このページの先頭へ