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
2022/12/30 601 614 597 605 17,900
2022/12/29 609 614 588 603 46,800
2022/12/28 623 642 607 619 83,300
2022/12/27 630 635 613 613 61,000
2022/12/26 632 632 617 620 20,900
2022/12/23 641 641 622 622 33,600
2022/12/22 637 649 637 643 36,400
2022/12/21 629 643 620 639 32,900
2022/12/20 673 673 624 629 115,600
2022/12/19 687 692 677 678 52,500
2022/12/16 686 701 686 687 28,300
2022/12/15 683 700 682 692 53,300
2022/12/14 704 704 682 683 49,200
2022/12/13 701 705 693 694 24,100
2022/12/12 693 704 691 701 17,800
2022/12/09 684 704 684 693 26,000
2022/12/08 699 704 683 688 59,800
2022/12/07 705 716 697 705 20,300
2022/12/06 686 709 685 695 53,300
2022/12/05 707 710 688 688 57,500
2022/12/02 714 722 702 706 65,600
2022/12/01 735 736 717 717 37,900
2022/11/30 725 728 711 728 28,900
2022/11/29 697 725 693 722 50,400
2022/11/28 693 704 687 701 41,600
2022/11/25 690 715 690 694 48,300
2022/11/24 690 711 689 689 49,400
2022/11/22 706 707 687 689 28,900
2022/11/21 683 703 683 700 43,300
2022/11/18 695 698 683 683 31,900
2022/11/17 678 702 675 699 59,900
2022/11/16 683 683 663 683 73,800
2022/11/15 700 700 673 673 122,900
2022/11/14 745 746 675 707 324,000
2022/11/11 776 814 762 805 143,700
2022/11/10 764 779 764 770 37,600
2022/11/09 756 778 756 768 29,500
2022/11/08 754 778 754 767 32,300
2022/11/07 770 770 749 758 27,400
2022/11/04 751 773 751 758 30,800
2022/11/02 752 758 746 752 21,500
2022/11/01 751 767 751 754 16,800
2022/10/31 770 770 731 753 47,800
2022/10/28 755 760 741 755 32,600
2022/10/27 751 759 743 754 34,700
2022/10/26 798 798 750 758 95,700
2022/10/25 770 794 770 786 37,800
2022/10/24 799 801 769 775 95,900
2022/10/21 796 821 791 793 98,600
2022/10/20 811 835 793 796 106,200
2022/10/19 799 814 789 800 73,500
2022/10/18 806 817 794 795 111,300
2022/10/17 790 800 774 787 91,700
2022/10/14 808 819 791 794 120,100
2022/10/13 791 808 791 796 91,100
2022/10/12 770 804 770 791 117,200
2022/10/11 788 817 776 786 193,800
2022/10/07 790 844 767 790 1,004,400
2022/10/06 712 780 712 780 717,800
2022/10/05 680 700 671 680 173,900
2022/10/04 664 673 659 660 100,900
2022/10/03 648 648 622 646 89,000
2022/09/30 635 675 629 655 337,300
2022/09/29 606 634 594 630 186,500
2022/09/28 612 620 578 597 118,700
2022/09/27 607 616 597 609 51,200
2022/09/26 600 600 588 597 67,700
2022/09/22 605 621 581 606 158,800
2022/09/21 610 620 590 610 132,200
2022/09/20 620 634 611 617 85,400
2022/09/16 635 645 617 623 302,000
2022/09/15 673 675 636 645 481,500
2022/09/14 672 732 668 682 1,076,400
2022/09/13 644 650 632 632 72,300
2022/09/12 624 654 624 643 150,400
2022/09/09 625 630 618 620 55,300
2022/09/08 629 637 619 625 68,100
2022/09/07 628 630 608 619 84,900
2022/09/06 634 636 619 628 151,600
2022/09/05 627 636 616 625 87,500
2022/09/02 662 662 625 631 180,700
2022/09/01 665 665 649 652 142,700
2022/08/31 665 679 659 660 102,400
2022/08/30 672 673 656 669 115,700
2022/08/29 675 683 662 672 253,700
2022/08/26 741 741 694 699 225,100
2022/08/25 753 755 735 735 74,900
2022/08/24 759 771 742 749 104,600
2022/08/23 762 776 744 755 103,700
2022/08/22 800 807 760 762 182,600
2022/08/19 798 825 794 808 129,500
2022/08/18 808 840 800 800 156,400
2022/08/17 789 838 776 801 420,800
2022/08/16 706 789 703 784 521,200
2022/08/15 690 722 665 698 404,500
2022/08/12 702 722 693 718 151,100
2022/08/10 698 712 695 696 81,100
2022/08/09 696 707 681 697 148,000
2022/08/08 710 710 690 696 77,000
2022/08/05 695 710 692 707 75,700
2022/08/04 707 719 688 698 81,600
2022/08/03 684 716 684 701 176,600
2022/08/02 687 697 681 681 81,300
2022/08/01 673 699 673 687 123,100
2022/07/29 674 681 667 670 61,600
2022/07/28 677 677 657 669 111,800
2022/07/27 703 713 656 669 478,500
2022/07/26 689 706 683 703 76,200
2022/07/25 707 724 697 699 103,000
2022/07/22 718 727 705 718 92,900
2022/07/21 703 721 696 718 151,700
2022/07/20 681 704 681 696 207,500
2022/07/19 678 692 654 681 137,600
2022/07/15 678 695 641 678 498,600
2022/07/14 720 735 677 679 468,400
2022/07/13 691 751 681 735 1,517,600
2022/07/12 651 660 620 651 209,500
2022/07/11 665 674 653 654 102,200
2022/07/08 687 689 648 660 292,700
2022/07/07 689 707 681 681 105,400
2022/07/06 682 704 675 681 129,500
2022/07/05 663 702 643 698 302,200
2022/07/04 707 718 660 677 240,600
2022/07/01 763 770 688 699 658,000
2022/06/30 715 757 710 757 337,200
2022/06/29 719 778 705 715 264,100
2022/06/29 1 -> 2.00 分割
2022/06/28 1,342 1,427 1,341 1,407 111,700
2022/06/27 1,431 1,431 1,347 1,368 120,900
2022/06/24 1,434 1,455 1,352 1,430 227,900
2022/06/23 1,443 1,459 1,411 1,436 129,400
2022/06/22 1,468 1,485 1,429 1,445 172,600
2022/06/21 1,426 1,495 1,420 1,454 255,700
2022/06/20 1,451 1,469 1,395 1,420 182,500
2022/06/17 1,383 1,489 1,381 1,440 198,800
2022/06/16 1,449 1,455 1,396 1,429 193,300
2022/06/15 1,456 1,473 1,353 1,434 619,000
2022/06/14 1,288 1,345 1,285 1,336 108,900
2022/06/13 1,305 1,349 1,292 1,334 179,600
2022/06/10 1,305 1,364 1,280 1,356 281,600
2022/06/09 1,227 1,305 1,217 1,295 298,400
2022/06/08 1,169 1,237 1,163 1,227 184,600
2022/06/07 1,120 1,170 1,120 1,156 168,700
2022/06/06 1,090 1,140 1,090 1,113 101,200
2022/06/03 1,125 1,125 1,083 1,099 111,200
2022/06/02 1,072 1,136 1,066 1,120 196,400
2022/06/01 1,069 1,085 1,028 1,070 314,200
2022/05/31 1,099 1,099 1,045 1,099 611,900
2022/05/30 949 949 949 949 7,100
2022/05/27 819 819 796 799 19,700
2022/05/26 809 821 802 812 12,100
2022/05/25 809 809 793 801 16,400
2022/05/24 825 828 802 804 49,000
2022/05/23 838 847 825 834 11,800
2022/05/20 815 838 802 838 22,700
2022/05/19 781 811 781 811 30,600
2022/05/18 804 824 787 805 54,700
2022/05/17 818 818 776 789 66,000
2022/05/16 867 883 808 821 73,300
2022/05/13 801 858 800 857 48,000
2022/05/12 826 840 783 794 48,400
2022/05/11 840 870 833 841 26,000
2022/05/10 827 850 812 849 28,000
2022/05/09 867 867 830 842 33,400
2022/05/06 893 893 863 867 11,900
2022/05/02 897 897 872 893 17,400
2022/04/28 914 914 867 882 54,100
2022/04/27 871 915 820 915 68,600
2022/04/26 869 897 865 885 17,800
2022/04/25 886 896 861 866 27,800
2022/04/22 906 909 866 907 45,000
2022/04/21 913 921 895 921 26,300
2022/04/20 907 920 888 918 27,300
2022/04/19 928 930 906 908 14,200
2022/04/18 943 943 910 929 18,100
2022/04/15 934 954 911 949 29,300
2022/04/14 966 966 935 949 15,200
2022/04/13 917 964 917 958 41,500
2022/04/12 924 934 903 930 31,800
2022/04/11 949 958 924 932 20,900
2022/04/08 933 959 927 950 24,900
2022/04/07 920 935 904 918 31,100
2022/04/06 930 953 916 950 29,800
2022/04/05 954 954 936 950 9,800
2022/04/04 935 953 929 945 29,100
2022/04/01 918 929 898 929 16,400
2022/03/31 912 934 907 930 16,900
2022/03/30 880 934 878 927 33,900
2022/03/29 869 889 860 879 27,000
2022/03/28 877 878 840 860 19,300
2022/03/25 886 886 867 870 10,600
2022/03/24 880 895 861 886 28,500
2022/03/23 874 895 872 880 21,900
2022/03/22 914 914 864 874 29,100
2022/03/18 901 910 876 899 32,900
2022/03/17 897 928 880 913 36,500
2022/03/16 867 885 846 882 18,700
2022/03/15 835 849 827 843 14,800
2022/03/14 834 856 827 849 18,000
2022/03/11 850 863 820 834 41,400
2022/03/10 886 886 852 864 30,100
2022/03/09 847 873 835 846 28,700
2022/03/08 861 921 836 845 48,500
2022/03/07 873 887 833 876 57,800
2022/03/04 916 931 860 903 107,400
2022/03/03 963 974 922 928 37,500
2022/03/02 980 983 928 951 58,900
2022/03/01 999 1,020 968 984 61,500
2022/02/28 918 997 905 988 88,700
2022/02/25 896 931 891 920 67,200
2022/02/24 895 905 839 857 76,500
2022/02/22 900 935 882 910 54,500
2022/02/21 943 948 913 922 28,500
2022/02/18 910 959 890 959 59,800
2022/02/17 922 960 900 924 78,300
2022/02/16 882 922 873 922 46,900
2022/02/15 931 931 848 852 95,700
2022/02/14 865 970 865 953 215,400
2022/02/10 851 865 821 845 43,800
2022/02/09 815 844 815 836 22,900
2022/02/08 823 844 791 810 98,800
2022/02/07 813 844 806 829 26,600
2022/02/04 794 830 794 810 30,800
2022/02/03 809 816 786 809 27,800
2022/02/02 795 837 795 824 43,400
2022/02/01 788 814 772 790 54,000
2022/01/31 716 787 716 782 70,400
2022/01/28 716 720 684 704 54,200
2022/01/27 773 773 692 694 164,000
2022/01/26 731 775 731 761 44,200
2022/01/25 780 788 715 733 76,300
2022/01/24 768 788 732 780 68,700
2022/01/21 731 773 723 773 89,200
2022/01/20 703 777 703 775 114,700
2022/01/19 748 784 711 715 145,100
2022/01/18 832 840 750 768 305,000
2022/01/17 819 906 797 837 756,100
2022/01/14 804 807 760 770 83,100
2022/01/13 842 855 815 815 32,900
2022/01/12 838 862 825 852 50,600
2022/01/11 810 815 782 809 63,900
2022/01/07 818 824 777 823 116,800
2022/01/06 858 858 816 821 79,500
2022/01/05 908 908 866 867 113,500
2022/01/04 904 920 892 908 43,000

このページの先頭へ