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

セルム(7367)の株価時系列情報

セルム(7367)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
2021/12/30 858 875 850 875 10,900
2021/12/29 843 874 843 858 12,400
2021/12/28 833 849 825 844 68,900
2021/12/27 861 861 826 833 48,900
2021/12/24 876 885 853 862 23,500
2021/12/23 883 883 850 864 58,300
2021/12/22 844 874 839 868 52,900
2021/12/21 831 839 810 825 30,100
2021/12/20 810 834 795 816 50,200
2021/12/17 839 841 800 810 81,900
2021/12/16 888 888 839 849 44,000
2021/12/15 838 873 830 853 37,500
2021/12/14 860 865 821 833 62,200
2021/12/13 876 885 857 865 27,200
2021/12/10 910 910 875 875 93,300
2021/12/09 915 915 888 900 34,700
2021/12/08 914 928 913 915 40,200
2021/12/07 869 899 866 890 48,400
2021/12/06 862 875 848 854 34,800
2021/12/03 835 888 827 884 63,300
2021/12/02 859 872 817 817 76,200
2021/12/01 874 883 851 874 57,300
2021/11/30 924 931 878 887 47,000
2021/11/29 915 937 876 894 114,600
2021/11/26 974 977 931 945 39,700
2021/11/25 984 984 955 976 22,600
2021/11/24 994 997 969 971 29,300
2021/11/22 978 1,006 964 1,004 28,600
2021/11/19 938 1,004 938 993 71,900
2021/11/18 966 970 933 937 58,000
2021/11/17 998 998 948 968 88,500
2021/11/16 975 998 970 998 67,400
2021/11/15 1,074 1,095 937 972 258,200
2021/11/12 1,056 1,104 1,052 1,104 47,300
2021/11/11 1,088 1,088 1,057 1,065 13,800
2021/11/10 1,088 1,094 1,067 1,087 28,900
2021/11/09 1,070 1,083 1,053 1,080 36,300
2021/11/08 1,070 1,074 1,040 1,070 33,900
2021/11/05 1,046 1,053 1,034 1,049 20,900
2021/11/04 1,050 1,060 1,042 1,048 18,300
2021/11/02 1,040 1,046 1,036 1,044 8,700
2021/11/01 993 1,055 993 1,036 32,800
2021/10/29 994 994 972 993 32,000
2021/10/28 986 999 977 994 26,200
2021/10/27 996 999 990 997 6,700
2021/10/26 980 1,011 978 996 29,800
2021/10/25 986 989 976 978 11,300
2021/10/22 988 1,005 986 998 12,000
2021/10/21 1,007 1,012 968 995 54,100
2021/10/20 1,040 1,045 1,015 1,015 40,600
2021/10/19 1,033 1,051 1,031 1,040 13,200
2021/10/18 1,038 1,059 1,020 1,033 17,600
2021/10/15 996 1,027 988 1,025 27,000
2021/10/14 958 1,000 958 981 50,800
2021/10/13 950 972 950 965 42,800
2021/10/12 977 983 947 953 39,800
2021/10/11 999 999 964 984 18,900
2021/10/08 952 1,010 952 999 33,200
2021/10/07 975 982 946 952 37,900
2021/10/06 1,022 1,046 949 960 149,500
2021/10/05 1,011 1,023 952 1,018 67,600
2021/10/04 1,053 1,068 1,011 1,027 40,300
2021/10/01 1,044 1,052 1,023 1,023 27,800
2021/09/30 1,064 1,064 1,033 1,036 27,500
2021/09/29 1,070 1,073 1,058 1,063 10,800
2021/09/28 1,077 1,102 1,063 1,073 33,600
2021/09/27 1,101 1,111 1,076 1,077 20,200
2021/09/24 1,119 1,120 1,085 1,088 15,500
2021/09/22 1,104 1,104 1,058 1,085 25,800
2021/09/21 1,071 1,108 1,066 1,066 53,400
2021/09/17 1,128 1,130 1,101 1,104 18,200
2021/09/16 1,124 1,146 1,100 1,105 32,400
2021/09/15 1,130 1,144 1,115 1,124 12,200
2021/09/14 1,173 1,176 1,125 1,130 86,000
2021/09/13 1,168 1,197 1,145 1,180 66,800
2021/09/10 1,138 1,166 1,123 1,156 27,100
2021/09/09 1,102 1,155 1,086 1,143 46,400
2021/09/08 1,116 1,124 1,102 1,102 21,100
2021/09/07 1,090 1,145 1,083 1,126 48,600
2021/09/06 1,100 1,111 1,085 1,095 25,800
2021/09/03 1,117 1,117 1,081 1,097 25,400
2021/09/02 1,113 1,137 1,102 1,105 23,800
2021/09/01 1,141 1,143 1,107 1,111 52,900
2021/08/31 1,167 1,175 1,131 1,145 41,100
2021/08/30 1,197 1,217 1,154 1,165 75,800
2021/08/27 1,160 1,171 1,145 1,171 36,500
2021/08/26 1,151 1,171 1,141 1,170 23,200
2021/08/25 1,160 1,170 1,141 1,143 42,500
2021/08/24 1,148 1,173 1,141 1,170 42,900
2021/08/23 1,100 1,158 1,100 1,152 33,300
2021/08/20 1,117 1,126 1,066 1,099 62,900
2021/08/19 1,110 1,151 1,092 1,099 74,600
2021/08/18 1,154 1,170 1,123 1,140 107,300
2021/08/17 1,124 1,188 1,086 1,154 625,500
2021/08/16 1,068 1,068 1,068 1,068 42,500
2021/08/13 920 932 910 918 25,200
2021/08/12 927 930 907 930 18,000
2021/08/11 929 929 903 924 11,000
2021/08/10 882 920 878 916 18,300
2021/08/06 895 895 845 872 40,000
2021/08/05 905 920 878 892 26,800
2021/08/04 927 927 904 904 12,300
2021/08/03 913 933 908 919 8,900
2021/08/02 918 931 913 916 10,900
2021/07/30 926 939 909 916 31,400
2021/07/29 923 948 923 941 12,600
2021/07/28 948 970 924 926 26,400
2021/07/27 965 971 950 954 18,600
2021/07/26 971 987 958 967 19,800
2021/07/21 980 1,010 965 973 24,600
2021/07/20 980 990 958 964 29,800
2021/07/19 1,027 1,027 980 988 65,700
2021/07/16 1,008 1,030 989 1,029 125,000
2021/07/15 988 989 952 971 35,600
2021/07/14 964 1,005 956 996 50,800
2021/07/13 983 983 949 956 38,200
2021/07/12 928 988 928 983 49,500
2021/07/09 915 929 901 929 31,300
2021/07/08 913 946 907 928 31,400
2021/07/07 948 954 920 928 23,700
2021/07/06 933 955 933 954 20,600
2021/07/05 910 938 906 932 25,400
2021/07/02 906 914 876 910 57,800
2021/07/01 915 923 901 901 21,000
2021/06/30 918 930 912 919 12,900
2021/06/29 943 943 915 917 25,400
2021/06/28 928 949 924 943 16,500
2021/06/25 934 935 912 935 18,600
2021/06/24 949 960 918 919 20,000
2021/06/23 920 944 920 938 16,800
2021/06/22 929 935 906 927 32,900
2021/06/21 900 917 898 904 59,400
2021/06/18 946 951 923 930 40,900
2021/06/17 965 965 940 955 53,400
2021/06/16 980 982 963 971 33,800
2021/06/15 1,000 1,002 980 989 32,700
2021/06/14 1,005 1,014 988 1,000 27,400
2021/06/11 1,048 1,048 1,000 1,002 43,400
2021/06/10 1,022 1,043 1,009 1,040 57,500
2021/06/09 1,020 1,028 1,006 1,008 32,000
2021/06/08 988 1,038 988 1,022 58,900
2021/06/07 975 995 955 987 46,700
2021/06/04 1,006 1,006 977 977 43,200
2021/06/03 1,033 1,055 1,007 1,007 61,200
2021/06/02 1,026 1,045 1,000 1,032 63,700
2021/06/01 986 1,030 982 1,025 45,300
2021/05/31 1,023 1,031 985 986 73,700
2021/05/28 1,082 1,100 1,023 1,023 89,700
2021/05/27 1,053 1,097 1,034 1,081 114,400
2021/05/26 1,040 1,069 1,012 1,058 164,500
2021/05/25 956 1,048 950 1,041 226,800
2021/05/24 970 977 932 941 51,400
2021/05/21 980 988 951 956 88,800
2021/05/20 948 980 948 968 111,000
2021/05/19 905 943 891 942 96,400
2021/05/18 915 938 895 920 187,700
2021/05/17 1,020 1,039 896 900 171,200
2021/05/14 1,005 1,017 980 980 75,800
2021/05/13 1,001 1,020 971 992 114,900
2021/05/12 1,092 1,109 1,024 1,043 106,000
2021/05/11 1,104 1,135 1,094 1,107 83,000
2021/05/10 1,173 1,180 1,121 1,129 48,700
2021/05/07 1,101 1,168 1,101 1,154 56,400
2021/05/06 1,124 1,126 1,101 1,106 36,500
2021/04/30 1,132 1,149 1,101 1,102 72,800
2021/04/28 1,200 1,207 1,152 1,152 67,200
2021/04/27 1,197 1,237 1,186 1,205 79,700
2021/04/26 1,200 1,200 1,172 1,176 97,500
2021/04/23 1,237 1,259 1,195 1,206 112,300
2021/04/22 1,287 1,294 1,240 1,264 183,000
2021/04/21 1,306 1,317 1,281 1,281 232,300
2021/04/20 1,330 1,345 1,319 1,322 109,400
2021/04/19 1,316 1,359 1,313 1,342 193,800
2021/04/16 1,331 1,344 1,316 1,321 118,100
2021/04/15 1,350 1,350 1,326 1,334 99,200
2021/04/14 1,350 1,375 1,330 1,345 208,500
2021/04/13 1,363 1,366 1,310 1,339 225,600
2021/04/12 1,375 1,423 1,355 1,360 721,800
2021/04/09 1,380 1,398 1,340 1,340 940,800
2021/04/08 1,350 1,352 1,311 1,345 337,500
2021/04/07 1,391 1,436 1,334 1,350 1,377,100
2021/04/06 1,502 1,545 1,380 1,381 5,584,500

このページの先頭へ