シーラホールディングス(8887)の株価時系列情報
シーラホールディングス(8887)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 |
|---|---|---|---|---|---|
| 2024/12/30 | 300 | 314 | 300 | 309 | 60,800 |
| 2024/12/27 | 292 | 310 | 291 | 301 | 127,600 |
| 2024/12/26 | 289 | 293 | 289 | 290 | 60,800 |
| 2024/12/25 | 284 | 295 | 284 | 294 | 127,600 |
| 2024/12/24 | 281 | 291 | 281 | 284 | 101,700 |
| 2024/12/23 | 286 | 292 | 282 | 289 | 108,200 |
| 2024/12/20 | 302 | 302 | 290 | 290 | 97,100 |
| 2024/12/19 | 309 | 309 | 301 | 302 | 57,200 |
| 2024/12/18 | 306 | 314 | 306 | 309 | 55,400 |
| 2024/12/17 | 320 | 321 | 306 | 309 | 85,400 |
| 2024/12/16 | 335 | 336 | 319 | 320 | 103,400 |
| 2024/12/13 | 331 | 346 | 331 | 338 | 80,800 |
| 2024/12/12 | 341 | 344 | 332 | 334 | 85,100 |
| 2024/12/11 | 346 | 348 | 337 | 343 | 93,100 |
| 2024/12/10 | 349 | 351 | 347 | 350 | 19,800 |
| 2024/12/09 | 359 | 359 | 346 | 347 | 87,900 |
| 2024/12/06 | 357 | 365 | 350 | 359 | 64,000 |
| 2024/12/05 | 376 | 377 | 363 | 365 | 92,900 |
| 2024/12/04 | 389 | 389 | 373 | 378 | 146,800 |
| 2024/12/03 | 403 | 407 | 385 | 392 | 513,800 |
| 2024/12/02 | 340 | 413 | 340 | 413 | 1,354,600 |
| 2024/11/29 | 345 | 345 | 331 | 333 | 71,700 |
| 2024/11/28 | 347 | 347 | 338 | 341 | 132,100 |
| 2024/11/27 | 354 | 355 | 347 | 352 | 70,000 |
| 2024/11/26 | 362 | 362 | 354 | 356 | 89,000 |
| 2024/11/25 | 363 | 365 | 362 | 362 | 30,800 |
| 2024/11/22 | 366 | 366 | 362 | 364 | 24,300 |
| 2024/11/21 | 367 | 367 | 363 | 366 | 62,400 |
| 2024/11/20 | 370 | 370 | 363 | 367 | 28,500 |
| 2024/11/19 | 368 | 370 | 368 | 368 | 20,000 |
| 2024/11/18 | 369 | 371 | 369 | 369 | 20,200 |
| 2024/11/15 | 372 | 373 | 370 | 370 | 18,400 |
| 2024/11/14 | 373 | 373 | 371 | 372 | 10,200 |
| 2024/11/13 | 371 | 374 | 371 | 372 | 15,100 |
| 2024/11/12 | 371 | 372 | 370 | 372 | 9,300 |
| 2024/11/11 | 372 | 373 | 370 | 372 | 15,500 |
| 2024/11/08 | 371 | 373 | 371 | 373 | 19,000 |
| 2024/11/07 | 371 | 374 | 371 | 371 | 26,600 |
| 2024/11/06 | 370 | 375 | 370 | 371 | 28,500 |
| 2024/11/05 | 367 | 373 | 367 | 371 | 44,400 |
| 2024/11/01 | 366 | 372 | 366 | 372 | 141,100 |
| 2024/10/31 | 362 | 370 | 362 | 367 | 45,500 |
| 2024/10/30 | 364 | 368 | 362 | 362 | 37,400 |
| 2024/10/29 | 366 | 368 | 364 | 364 | 26,700 |
| 2024/10/28 | 368 | 370 | 366 | 366 | 31,100 |
| 2024/10/25 | 369 | 372 | 367 | 370 | 23,700 |
| 2024/10/24 | 370 | 371 | 363 | 370 | 44,100 |
| 2024/10/23 | 374 | 374 | 369 | 370 | 46,800 |
| 2024/10/22 | 381 | 381 | 373 | 375 | 65,200 |
| 2024/10/21 | 383 | 385 | 381 | 381 | 50,000 |
| 2024/10/18 | 384 | 387 | 383 | 383 | 48,600 |
| 2024/10/17 | 385 | 387 | 384 | 385 | 41,900 |
| 2024/10/16 | 388 | 389 | 385 | 385 | 31,800 |
| 2024/10/15 | 390 | 393 | 387 | 390 | 51,600 |
| 2024/10/11 | 392 | 393 | 390 | 390 | 23,900 |
| 2024/10/10 | 395 | 395 | 391 | 391 | 14,200 |
| 2024/10/09 | 391 | 395 | 391 | 395 | 48,700 |
| 2024/10/08 | 392 | 394 | 391 | 391 | 27,200 |
| 2024/10/07 | 393 | 395 | 392 | 394 | 37,600 |
| 2024/10/04 | 394 | 397 | 394 | 396 | 20,100 |
| 2024/10/03 | 395 | 397 | 393 | 394 | 10,500 |
| 2024/10/02 | 397 | 397 | 393 | 394 | 16,800 |
| 2024/10/01 | 395 | 397 | 394 | 395 | 7,600 |
| 2024/09/30 | 395 | 397 | 392 | 395 | 25,200 |
| 2024/09/27 | 393 | 399 | 393 | 399 | 23,800 |
| 2024/09/26 | 397 | 397 | 393 | 396 | 22,900 |
| 2024/09/25 | 393 | 399 | 393 | 397 | 41,800 |
| 2024/09/24 | 397 | 399 | 395 | 397 | 24,300 |
| 2024/09/20 | 400 | 400 | 396 | 398 | 11,900 |
| 2024/09/19 | 395 | 399 | 395 | 398 | 27,000 |
| 2024/09/18 | 398 | 398 | 393 | 396 | 33,300 |
| 2024/09/17 | 400 | 403 | 396 | 397 | 26,500 |
| 2024/09/13 | 406 | 407 | 403 | 403 | 11,500 |
| 2024/09/12 | 407 | 409 | 404 | 407 | 30,400 |
| 2024/09/11 | 406 | 408 | 398 | 400 | 26,000 |
| 2024/09/10 | 407 | 410 | 404 | 408 | 26,500 |
| 2024/09/09 | 400 | 404 | 395 | 403 | 52,800 |
| 2024/09/06 | 404 | 408 | 402 | 402 | 24,200 |
| 2024/09/05 | 403 | 408 | 399 | 404 | 29,300 |
| 2024/09/04 | 409 | 410 | 405 | 407 | 52,100 |
| 2024/09/03 | 411 | 414 | 409 | 413 | 27,000 |
| 2024/09/02 | 419 | 420 | 409 | 411 | 83,800 |
| 2024/08/30 | 417 | 421 | 416 | 418 | 26,500 |
| 2024/08/29 | 422 | 425 | 417 | 417 | 36,300 |
| 2024/08/28 | 426 | 427 | 424 | 424 | 16,700 |
| 2024/08/27 | 425 | 431 | 422 | 424 | 26,700 |
| 2024/08/26 | 423 | 432 | 423 | 426 | 51,800 |
| 2024/08/23 | 424 | 427 | 421 | 424 | 30,100 |
| 2024/08/22 | 427 | 429 | 422 | 425 | 16,500 |
| 2024/08/21 | 422 | 429 | 422 | 425 | 25,300 |
| 2024/08/20 | 421 | 428 | 420 | 426 | 23,400 |
| 2024/08/19 | 425 | 427 | 418 | 418 | 54,600 |
| 2024/08/16 | 425 | 430 | 422 | 425 | 45,400 |
| 2024/08/15 | 418 | 426 | 418 | 420 | 37,400 |
| 2024/08/14 | 415 | 419 | 411 | 418 | 44,400 |
| 2024/08/13 | 398 | 416 | 398 | 416 | 43,000 |
| 2024/08/09 | 405 | 405 | 395 | 398 | 45,100 |
| 2024/08/08 | 410 | 411 | 397 | 397 | 65,400 |
| 2024/08/07 | 404 | 423 | 404 | 414 | 75,100 |
| 2024/08/06 | 408 | 416 | 400 | 408 | 112,600 |
| 2024/08/05 | 425 | 426 | 370 | 384 | 133,500 |
| 2024/08/02 | 458 | 458 | 441 | 447 | 155,600 |
| 2024/08/01 | 472 | 472 | 458 | 460 | 74,800 |
| 2024/07/31 | 461 | 472 | 460 | 472 | 46,500 |
| 2024/07/30 | 465 | 465 | 460 | 461 | 37,600 |
| 2024/07/29 | 470 | 473 | 463 | 468 | 38,800 |
| 2024/07/26 | 460 | 474 | 460 | 468 | 76,800 |
| 2024/07/25 | 459 | 462 | 454 | 455 | 85,800 |
| 2024/07/24 | 480 | 481 | 460 | 463 | 131,900 |
| 2024/07/23 | 471 | 485 | 471 | 480 | 74,400 |
| 2024/07/22 | 485 | 485 | 470 | 473 | 184,000 |
| 2024/07/19 | 502 | 502 | 483 | 487 | 202,500 |
| 2024/07/18 | 524 | 525 | 502 | 503 | 278,600 |
| 2024/07/17 | 551 | 554 | 524 | 525 | 302,200 |
| 2024/07/16 | 557 | 568 | 550 | 554 | 355,900 |
| 2024/07/12 | 660 | 669 | 634 | 644 | 130,100 |
| 2024/07/11 | 662 | 663 | 650 | 656 | 42,700 |
| 2024/07/10 | 649 | 664 | 649 | 656 | 57,200 |
| 2024/07/09 | 658 | 659 | 648 | 652 | 25,400 |
| 2024/07/08 | 638 | 663 | 637 | 659 | 86,800 |
| 2024/07/05 | 632 | 640 | 629 | 640 | 57,600 |
| 2024/07/04 | 630 | 635 | 628 | 628 | 30,200 |
| 2024/07/03 | 632 | 632 | 628 | 628 | 29,600 |
| 2024/07/02 | 634 | 634 | 629 | 630 | 24,400 |
| 2024/07/01 | 637 | 638 | 633 | 633 | 25,700 |
| 2024/06/28 | 638 | 638 | 631 | 634 | 19,100 |
| 2024/06/27 | 629 | 637 | 628 | 637 | 38,100 |
| 2024/06/26 | 629 | 631 | 626 | 628 | 19,900 |
| 2024/06/25 | 623 | 629 | 621 | 628 | 25,200 |
| 2024/06/24 | 625 | 625 | 618 | 621 | 37,100 |
| 2024/06/21 | 622 | 627 | 622 | 625 | 20,300 |
| 2024/06/20 | 625 | 627 | 620 | 622 | 48,100 |
| 2024/06/19 | 619 | 628 | 619 | 628 | 21,500 |
| 2024/06/18 | 616 | 623 | 614 | 620 | 40,100 |
| 2024/06/17 | 622 | 622 | 611 | 613 | 61,100 |
| 2024/06/14 | 618 | 629 | 617 | 625 | 32,400 |
| 2024/06/13 | 637 | 637 | 618 | 618 | 75,400 |
| 2024/06/12 | 645 | 645 | 634 | 636 | 30,100 |
| 2024/06/11 | 640 | 646 | 640 | 646 | 20,400 |
| 2024/06/10 | 635 | 642 | 635 | 640 | 100,500 |
| 2024/06/07 | 632 | 633 | 628 | 630 | 65,000 |
| 2024/06/06 | 649 | 649 | 632 | 632 | 114,400 |
| 2024/06/05 | 651 | 651 | 645 | 645 | 41,000 |
| 2024/06/04 | 646 | 655 | 645 | 654 | 95,400 |
| 2024/06/03 | 662 | 666 | 635 | 638 | 153,500 |
| 2024/05/31 | 653 | 666 | 650 | 664 | 89,800 |
| 2024/05/30 | 660 | 665 | 650 | 658 | 110,300 |
| 2024/05/29 | 698 | 701 | 691 | 691 | 70,200 |
| 2024/05/28 | 699 | 700 | 695 | 699 | 86,000 |
| 2024/05/27 | 710 | 710 | 698 | 700 | 131,000 |
| 2024/05/24 | 692 | 719 | 684 | 713 | 228,700 |
| 2024/05/23 | 778 | 779 | 767 | 767 | 118,500 |
| 2024/05/22 | 784 | 784 | 777 | 778 | 48,200 |
| 2024/05/21 | 789 | 789 | 784 | 784 | 27,200 |
| 2024/05/20 | 786 | 789 | 786 | 788 | 49,300 |
| 2024/05/17 | 783 | 787 | 781 | 786 | 20,400 |
| 2024/05/16 | 784 | 787 | 780 | 785 | 53,500 |
| 2024/05/15 | 788 | 788 | 783 | 787 | 26,700 |
| 2024/05/14 | 789 | 792 | 783 | 785 | 57,100 |
| 2024/05/13 | 789 | 790 | 786 | 786 | 43,100 |
| 2024/05/10 | 790 | 790 | 783 | 788 | 49,700 |
| 2024/05/09 | 790 | 790 | 785 | 787 | 18,700 |
| 2024/05/08 | 795 | 795 | 784 | 786 | 62,300 |
| 2024/05/07 | 795 | 798 | 791 | 795 | 61,900 |
| 2024/05/02 | 796 | 799 | 793 | 794 | 27,200 |
| 2024/05/01 | 798 | 800 | 794 | 794 | 43,200 |
| 2024/04/30 | 804 | 804 | 793 | 798 | 70,900 |
| 2024/04/26 | 790 | 800 | 789 | 795 | 27,000 |
| 2024/04/25 | 788 | 792 | 787 | 790 | 23,500 |
| 2024/04/24 | 788 | 789 | 786 | 788 | 26,100 |
| 2024/04/23 | 791 | 792 | 787 | 790 | 16,100 |
| 2024/04/22 | 784 | 790 | 783 | 789 | 11,400 |
| 2024/04/19 | 788 | 789 | 771 | 781 | 32,800 |
| 2024/04/18 | 781 | 789 | 780 | 784 | 25,400 |
| 2024/04/17 | 784 | 785 | 772 | 781 | 49,400 |
| 2024/04/16 | 790 | 790 | 777 | 781 | 55,500 |
| 2024/04/15 | 804 | 804 | 785 | 787 | 132,800 |
| 2024/04/12 | 823 | 824 | 809 | 813 | 50,800 |
| 2024/04/11 | 817 | 824 | 816 | 824 | 49,000 |
| 2024/04/10 | 813 | 819 | 810 | 817 | 32,000 |
| 2024/04/09 | 815 | 815 | 808 | 810 | 49,300 |
| 2024/04/08 | 808 | 812 | 806 | 811 | 20,900 |
| 2024/04/05 | 808 | 812 | 805 | 806 | 19,300 |
| 2024/04/04 | 807 | 814 | 807 | 811 | 28,400 |
| 2024/04/03 | 802 | 812 | 800 | 807 | 24,800 |
| 2024/04/02 | 808 | 812 | 803 | 803 | 30,700 |
| 2024/04/01 | 812 | 822 | 805 | 808 | 65,700 |
| 2024/03/29 | 803 | 811 | 802 | 811 | 94,100 |
| 2024/03/28 | 794 | 800 | 789 | 799 | 85,800 |
| 2024/03/27 | 790 | 795 | 788 | 794 | 46,400 |
| 2024/03/26 | 788 | 791 | 786 | 790 | 32,600 |
| 2024/03/25 | 787 | 789 | 786 | 788 | 32,500 |
| 2024/03/22 | 788 | 788 | 782 | 784 | 12,900 |
| 2024/03/21 | 789 | 791 | 784 | 784 | 33,100 |
| 2024/03/19 | 780 | 785 | 773 | 785 | 15,800 |
| 2024/03/18 | 778 | 780 | 774 | 780 | 16,800 |
| 2024/03/15 | 770 | 776 | 770 | 773 | 7,500 |
| 2024/03/14 | 767 | 775 | 767 | 772 | 8,900 |
| 2024/03/13 | 777 | 778 | 767 | 767 | 17,400 |
| 2024/03/12 | 770 | 776 | 765 | 776 | 26,000 |
| 2024/03/11 | 781 | 781 | 770 | 773 | 34,400 |
| 2024/03/08 | 782 | 783 | 778 | 783 | 42,500 |
| 2024/03/07 | 785 | 786 | 779 | 779 | 33,900 |
| 2024/03/06 | 778 | 786 | 777 | 784 | 38,100 |
| 2024/03/05 | 779 | 782 | 772 | 773 | 53,600 |
| 2024/03/04 | 774 | 780 | 773 | 774 | 34,000 |
| 2024/03/01 | 766 | 772 | 766 | 769 | 30,900 |
| 2024/02/29 | 763 | 769 | 763 | 766 | 33,000 |
| 2024/02/28 | 765 | 770 | 763 | 765 | 28,800 |
| 2024/02/27 | 767 | 768 | 762 | 765 | 40,300 |
| 2024/02/26 | 773 | 776 | 767 | 768 | 115,000 |
| 2024/02/22 | 769 | 774 | 768 | 773 | 29,400 |
| 2024/02/21 | 776 | 776 | 766 | 768 | 20,900 |
| 2024/02/20 | 775 | 777 | 769 | 775 | 30,800 |
| 2024/02/19 | 760 | 770 | 760 | 770 | 31,400 |
| 2024/02/16 | 767 | 768 | 755 | 760 | 83,300 |
| 2024/02/15 | 778 | 778 | 767 | 767 | 29,800 |
| 2024/02/14 | 776 | 778 | 772 | 775 | 28,000 |
| 2024/02/13 | 777 | 781 | 776 | 780 | 10,700 |
| 2024/02/09 | 776 | 781 | 773 | 775 | 28,800 |
| 2024/02/08 | 779 | 781 | 773 | 779 | 44,200 |
| 2024/02/07 | 794 | 794 | 777 | 778 | 67,200 |
| 2024/02/06 | 794 | 794 | 791 | 791 | 18,100 |
| 2024/02/05 | 793 | 794 | 789 | 793 | 19,400 |
| 2024/02/02 | 791 | 792 | 787 | 791 | 21,900 |
| 2024/02/01 | 791 | 793 | 787 | 791 | 19,800 |
| 2024/01/31 | 787 | 793 | 787 | 791 | 17,400 |
| 2024/01/30 | 789 | 792 | 785 | 789 | 32,500 |
| 2024/01/29 | 795 | 795 | 786 | 789 | 36,100 |
| 2024/01/26 | 794 | 796 | 792 | 795 | 30,000 |
| 2024/01/25 | 793 | 794 | 790 | 794 | 22,300 |
| 2024/01/24 | 794 | 794 | 786 | 792 | 37,000 |
| 2024/01/23 | 788 | 793 | 787 | 792 | 80,000 |
| 2024/01/22 | 786 | 791 | 783 | 786 | 37,300 |
| 2024/01/19 | 784 | 785 | 780 | 785 | 55,700 |
| 2024/01/18 | 778 | 782 | 777 | 782 | 26,600 |
| 2024/01/17 | 780 | 786 | 777 | 778 | 45,400 |
| 2024/01/16 | 780 | 787 | 777 | 778 | 55,500 |
| 2024/01/15 | 770 | 786 | 770 | 780 | 74,100 |
| 2024/01/12 | 780 | 780 | 768 | 771 | 62,200 |
| 2024/01/11 | 779 | 782 | 774 | 779 | 55,300 |
| 2024/01/10 | 769 | 779 | 769 | 775 | 53,800 |
| 2024/01/09 | 768 | 771 | 764 | 768 | 69,800 |
| 2024/01/05 | 766 | 767 | 763 | 767 | 43,800 |
| 2024/01/04 | 760 | 765 | 753 | 763 | 52,800 |