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
2023/12/29 1,625 1,664 1,625 1,664 5,500
2023/12/28 1,621 1,623 1,581 1,616 5,800
2023/12/27 1,640 1,679 1,625 1,625 13,100
2023/12/26 1,661 1,677 1,648 1,650 5,200
2023/12/25 1,644 1,667 1,624 1,661 14,900
2023/12/22 1,569 1,620 1,559 1,594 8,700
2023/12/21 1,585 1,597 1,556 1,565 3,300
2023/12/20 1,612 1,630 1,556 1,585 12,000
2023/12/19 1,592 1,607 1,536 1,605 4,900
2023/12/18 1,650 1,650 1,571 1,586 5,500
2023/12/15 1,619 1,649 1,585 1,640 12,600
2023/12/14 1,602 1,678 1,586 1,607 25,200
2023/12/13 1,513 1,590 1,472 1,568 18,900
2023/12/12 1,480 1,569 1,450 1,483 36,600
2023/12/11 1,439 1,484 1,400 1,400 7,900
2023/12/08 1,450 1,485 1,388 1,388 23,200
2023/12/07 1,543 1,543 1,491 1,498 4,500
2023/12/06 1,550 1,550 1,513 1,543 4,800
2023/12/05 1,461 1,538 1,461 1,513 13,000
2023/12/04 1,447 1,462 1,422 1,461 8,900
2023/12/01 1,438 1,479 1,380 1,417 15,300
2023/11/30 1,508 1,508 1,467 1,467 4,700
2023/11/29 1,530 1,565 1,490 1,508 10,500
2023/11/28 1,557 1,559 1,522 1,527 5,700
2023/11/27 1,532 1,572 1,532 1,554 5,100
2023/11/24 1,509 1,534 1,465 1,527 7,300
2023/11/22 1,552 1,552 1,485 1,517 6,300
2023/11/21 1,550 1,569 1,539 1,563 8,400
2023/11/20 1,530 1,577 1,511 1,577 7,300
2023/11/17 1,530 1,530 1,430 1,508 18,300
2023/11/16 1,576 1,596 1,532 1,532 7,300
2023/11/15 1,620 1,620 1,547 1,594 20,700
2023/11/14 1,517 1,665 1,510 1,620 27,600
2023/11/13 1,706 1,712 1,500 1,507 189,800
2023/11/10 1,682 1,682 1,682 1,682 6,100
2023/11/09 1,349 1,425 1,325 1,382 9,300
2023/11/08 1,313 1,344 1,313 1,325 2,200
2023/11/07 1,379 1,383 1,311 1,313 5,500
2023/11/06 1,410 1,410 1,370 1,379 3,900
2023/11/02 1,397 1,397 1,352 1,379 5,700
2023/11/01 1,343 1,355 1,330 1,355 1,700
2023/10/31 1,350 1,350 1,310 1,319 1,300
2023/10/30 1,348 1,408 1,302 1,309 7,100
2023/10/27 1,311 1,343 1,292 1,340 4,300
2023/10/26 1,280 1,293 1,250 1,275 3,200
2023/10/25 1,289 1,322 1,262 1,300 2,400
2023/10/24 1,300 1,300 1,249 1,259 7,800
2023/10/23 1,281 1,314 1,281 1,313 3,000
2023/10/20 1,320 1,325 1,262 1,281 12,900
2023/10/19 1,353 1,363 1,311 1,327 5,900
2023/10/18 1,377 1,380 1,350 1,353 36,300
2023/10/17 1,361 1,428 1,361 1,428 1,300
2023/10/16 1,448 1,448 1,365 1,365 11,400
2023/10/13 1,427 1,477 1,427 1,448 3,600
2023/10/12 1,491 1,523 1,430 1,438 3,700
2023/10/11 1,544 1,544 1,491 1,491 2,600
2023/10/10 1,501 1,548 1,500 1,505 4,400
2023/10/06 1,465 1,488 1,450 1,487 3,300
2023/10/05 1,485 1,550 1,476 1,476 4,600
2023/10/04 1,525 1,580 1,470 1,485 9,500
2023/10/03 1,664 1,664 1,563 1,573 10,300
2023/10/02 1,623 1,670 1,623 1,640 4,800
2023/09/29 1,557 1,656 1,557 1,621 7,700
2023/09/28 1,584 1,603 1,554 1,561 5,600
2023/09/27 1,582 1,586 1,575 1,584 1,900
2023/09/26 1,614 1,614 1,577 1,582 6,500
2023/09/25 1,620 1,626 1,570 1,574 6,400
2023/09/22 1,559 1,648 1,558 1,620 4,500
2023/09/21 1,675 1,675 1,572 1,594 5,100
2023/09/20 1,678 1,679 1,620 1,643 8,700
2023/09/19 1,608 1,690 1,582 1,671 21,700
2023/09/15 1,581 1,581 1,515 1,550 6,000
2023/09/14 1,507 1,584 1,500 1,584 12,700
2023/09/13 1,543 1,573 1,498 1,546 13,500
2023/09/12 1,627 1,627 1,498 1,503 9,900
2023/09/11 1,589 1,645 1,544 1,550 10,800
2023/09/08 1,606 1,650 1,571 1,629 8,500
2023/09/07 1,699 1,702 1,610 1,633 11,800
2023/09/06 1,694 1,724 1,633 1,699 23,200
2023/09/05 1,628 1,761 1,604 1,713 79,800
2023/09/04 1,547 1,677 1,547 1,625 60,700
2023/09/01 1,520 1,539 1,457 1,534 26,800
2023/08/31 1,438 1,549 1,431 1,509 67,100
2023/08/30 1,405 1,418 1,353 1,403 5,500
2023/08/29 1,399 1,437 1,399 1,409 12,800
2023/08/28 1,331 1,400 1,301 1,394 25,500
2023/08/25 1,248 1,335 1,243 1,331 19,000
2023/08/24 1,275 1,275 1,211 1,250 7,900
2023/08/22 1,261 1,289 1,254 1,254 1,400
2023/08/21 1,249 1,281 1,215 1,261 12,900
2023/08/18 1,290 1,290 1,225 1,257 10,100
2023/08/17 1,272 1,300 1,271 1,289 5,200
2023/08/16 1,308 1,309 1,273 1,294 3,400
2023/08/15 1,316 1,352 1,272 1,308 13,100
2023/08/14 1,291 1,338 1,259 1,317 21,600
2023/08/10 1,340 1,340 1,295 1,298 27,100
2023/08/09 1,346 1,351 1,300 1,315 27,000
2023/08/08 1,408 1,408 1,351 1,360 4,100
2023/08/07 1,390 1,429 1,351 1,408 18,000
2023/08/04 1,398 1,401 1,361 1,364 10,200
2023/08/03 1,376 1,392 1,337 1,341 5,900
2023/08/02 1,416 1,416 1,366 1,394 9,700
2023/08/01 1,374 1,420 1,368 1,413 11,700
2023/07/31 1,358 1,378 1,334 1,374 19,600
2023/07/28 1,302 1,338 1,284 1,289 8,700
2023/07/27 1,282 1,302 1,282 1,302 1,800
2023/07/26 1,286 1,318 1,286 1,303 8,400
2023/07/25 1,292 1,326 1,292 1,292 1,000
2023/07/24 1,298 1,340 1,288 1,317 4,600
2023/07/21 1,271 1,300 1,271 1,292 9,300
2023/07/20 1,291 1,301 1,289 1,301 3,200
2023/07/19 1,314 1,340 1,297 1,297 6,600
2023/07/18 1,298 1,321 1,276 1,280 11,800
2023/07/14 1,283 1,303 1,283 1,295 2,900
2023/07/13 1,267 1,284 1,262 1,281 4,200
2023/07/12 1,317 1,317 1,277 1,277 2,900
2023/07/11 1,280 1,296 1,272 1,296 5,700
2023/07/10 1,309 1,313 1,251 1,259 3,500
2023/07/07 1,265 1,313 1,263 1,313 9,400
2023/07/06 1,244 1,299 1,240 1,287 15,100
2023/07/05 1,334 1,334 1,249 1,250 28,500
2023/07/04 1,331 1,348 1,294 1,338 14,200
2023/07/03 1,383 1,396 1,328 1,354 15,100
2023/06/30 1,320 1,380 1,309 1,374 16,200
2023/06/29 1,310 1,332 1,297 1,320 12,500
2023/06/28 1,325 1,335 1,282 1,290 17,400
2023/06/27 1,274 1,325 1,270 1,325 13,400
2023/06/26 1,329 1,329 1,284 1,289 16,400
2023/06/23 1,398 1,398 1,274 1,335 66,000
2023/06/22 1,382 1,466 1,365 1,403 239,600
2023/06/21 1,299 1,316 1,289 1,300 11,500
2023/06/20 1,358 1,358 1,285 1,312 18,800
2023/06/19 1,315 1,378 1,315 1,370 37,000
2023/06/16 1,242 1,325 1,235 1,311 33,900
2023/06/15 1,249 1,249 1,195 1,224 11,100
2023/06/14 1,252 1,270 1,214 1,227 26,600
2023/06/13 1,266 1,281 1,175 1,260 32,200
2023/06/12 1,305 1,305 1,265 1,284 12,300
2023/06/09 1,277 1,318 1,260 1,312 30,300
2023/06/08 1,310 1,310 1,241 1,247 31,800
2023/06/07 1,275 1,320 1,272 1,311 36,300
2023/06/06 1,270 1,323 1,240 1,279 40,000
2023/06/05 1,270 1,312 1,230 1,260 32,800
2023/06/02 1,255 1,259 1,215 1,240 23,000
2023/06/01 1,227 1,288 1,225 1,272 32,200
2023/05/31 1,245 1,276 1,214 1,223 37,900
2023/05/30 1,164 1,282 1,139 1,282 100,400
2023/05/29 1,152 1,175 1,076 1,162 34,400
2023/05/26 1,166 1,172 1,137 1,152 18,400
2023/05/25 1,151 1,161 1,121 1,153 21,800
2023/05/24 1,166 1,193 1,090 1,152 56,400
2023/05/23 1,127 1,173 1,127 1,171 63,000
2023/05/22 1,063 1,151 1,055 1,137 28,300
2023/05/19 1,023 1,117 1,023 1,079 28,400
2023/05/18 1,066 1,067 1,021 1,021 26,200
2023/05/17 1,073 1,092 1,066 1,066 11,800
2023/05/16 1,070 1,097 1,060 1,073 20,900
2023/05/15 1,079 1,079 1,040 1,077 23,400
2023/05/12 1,068 1,104 1,041 1,078 60,600
2023/05/11 1,150 1,150 1,041 1,098 231,900
2023/05/10 1,010 1,035 1,000 1,000 26,100
2023/05/09 1,005 1,010 983 995 25,100
2023/05/08 977 1,010 977 992 16,500
2023/05/02 977 977 955 974 19,500
2023/05/01 953 980 946 977 31,900
2023/04/28 955 958 934 938 17,100
2023/04/27 932 957 920 955 24,100
2023/04/26 915 947 911 932 14,600
2023/04/25 912 919 912 914 8,000
2023/04/24 920 921 911 911 14,100
2023/04/21 930 930 911 918 20,200
2023/04/20 930 947 920 934 10,300
2023/04/19 955 955 910 915 34,100
2023/04/18 908 968 908 955 42,800
2023/04/17 920 933 898 908 34,300
2023/04/14 960 970 924 927 63,300
2023/04/13 1,010 1,018 951 962 62,600
2023/04/12 1,004 1,039 981 1,022 35,300
2023/04/11 1,058 1,067 1,004 1,004 88,300
2023/04/10 1,082 1,151 1,046 1,054 203,700
2023/04/07 1,025 1,055 1,022 1,026 35,300
2023/04/06 1,008 1,075 1,008 1,022 71,200
2023/04/05 1,054 1,065 1,004 1,006 77,800
2023/04/04 1,096 1,120 1,026 1,079 135,900
2023/04/03 1,120 1,125 1,038 1,095 260,100
2023/03/31 1,297 1,320 1,130 1,150 1,155,800
2023/03/30 1,380 1,466 1,119 1,151 3,069,700
2023/03/29 1,140 1,320 1,076 1,320 973,700
2023/03/28 1,020 1,020 1,020 1,020 4,300
2023/03/27 870 872 854 870 900
2023/03/24 865 865 852 865 1,000
2023/03/23 852 870 851 870 2,200
2023/03/22 854 891 852 865 9,100
2023/03/20 838 856 836 842 6,500
2023/03/17 835 837 835 837 1,100
2023/03/16 835 837 831 833 2,800
2023/03/15 852 852 837 837 1,300
2023/03/14 835 849 832 847 5,000
2023/03/13 838 838 815 833 3,700
2023/03/10 852 853 842 849 3,200
2023/03/09 855 858 848 848 3,700
2023/03/08 850 859 840 858 3,500
2023/03/07 847 850 835 850 2,800
2023/03/06 849 851 844 844 1,600
2023/03/03 848 849 841 849 4,500
2023/03/02 850 860 843 843 11,600
2023/03/01 836 848 823 847 3,000
2023/02/28 839 839 809 836 3,600
2023/02/27 785 850 785 847 16,500
2023/02/24 773 789 773 780 1,300
2023/02/22 783 789 777 777 2,100
2023/02/21 792 800 784 790 4,300
2023/02/20 780 794 777 793 5,100
2023/02/17 736 800 736 777 9,900
2023/02/16 743 748 741 741 500
2023/02/15 753 758 745 745 5,200
2023/02/14 740 755 732 753 4,300
2023/02/13 748 750 723 742 6,100
2023/02/10 731 747 731 747 2,300
2023/02/09 729 731 720 730 4,500
2023/02/08 725 736 720 736 3,200
2023/02/07 737 737 725 725 2,900
2023/02/06 740 748 736 736 800
2023/02/03 748 748 725 730 3,000
2023/02/02 750 750 746 747 3,000
2023/02/01 740 745 730 745 1,900
2023/01/31 731 747 726 731 3,600
2023/01/30 750 764 722 746 14,800
2023/01/27 787 800 765 765 40,800
2023/01/26 721 862 721 862 51,300
2023/01/25 712 713 712 712 400
2023/01/24 700 715 700 704 3,000
2023/01/23 724 724 711 711 600
2023/01/20 686 715 686 713 1,000
2023/01/19 695 710 695 710 800
2023/01/18 693 710 693 710 200
2023/01/17 701 701 691 693 1,500
2023/01/16 707 707 702 702 1,100
2023/01/13 699 699 697 697 700
2023/01/12 691 705 691 705 2,300
2023/01/11 698 698 685 691 2,700
2023/01/10 708 708 689 689 2,700
2023/01/06 686 717 683 708 8,100
2023/01/05 747 747 686 686 8,200
2023/01/04 709 712 692 712 2,300

このページの先頭へ