2156 セーラー広告(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 308 | 309 | 308 | 309 | 300 | 309 |
| 2024-05-01 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2024-04-30 | 310 | 310 | 306 | 310 | 3,400 | 310 |
| 2024-04-26 | 306 | 310 | 306 | 310 | 3,200 | 310 |
| 2024-04-25 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2024-04-24 | 310 | 310 | 310 | 310 | 700 | 310 |
| 2024-04-23 | 309 | 310 | 309 | 310 | 600 | 310 |
| 2024-04-22 | 310 | 310 | 310 | 310 | 500 | 310 |
| 2024-04-19 | 309 | 310 | 305 | 310 | 3,300 | 310 |
| 2024-04-18 | 310 | 311 | 309 | 309 | 1,000 | 309 |
| 2024-04-17 | 311 | 311 | 308 | 310 | 2,300 | 310 |
| 2024-04-16 | 308 | 311 | 308 | 311 | 1,200 | 311 |
| 2024-04-15 | 313 | 313 | 308 | 309 | 3,500 | 309 |
| 2024-04-12 | 313 | 315 | 313 | 313 | 600 | 313 |
| 2024-04-11 | 316 | 316 | 313 | 313 | 500 | 313 |
| 2024-04-10 | 314 | 315 | 313 | 315 | 1,000 | 315 |
| 2024-04-09 | 314 | 314 | 314 | 314 | 600 | 314 |
| 2024-04-08 | 315 | 315 | 310 | 313 | 2,000 | 313 |
| 2024-04-05 | 314 | 315 | 311 | 315 | 1,500 | 315 |
| 2024-04-04 | 311 | 314 | 311 | 314 | 800 | 314 |
| 2024-04-03 | 309 | 313 | 306 | 310 | 4,100 | 310 |
| 2024-04-02 | 317 | 317 | 309 | 309 | 10,000 | 309 |
| 2024-04-01 | 319 | 322 | 314 | 319 | 3,800 | 319 |
| 2024-03-29 | 314 | 319 | 314 | 317 | 2,500 | 317 |
| 2024-03-28 | 313 | 316 | 309 | 314 | 3,900 | 314 |
| 2024-03-27 | 316 | 318 | 314 | 316 | 3,200 | 316 |
| 2024-03-26 | 319 | 320 | 315 | 318 | 2,600 | 318 |
| 2024-03-25 | 319 | 319 | 316 | 319 | 3,100 | 319 |
| 2024-03-22 | 319 | 321 | 319 | 321 | 1,200 | 321 |
| 2024-03-21 | 316 | 321 | 316 | 321 | 1,800 | 321 |
| 2024-03-19 | 315 | 316 | 312 | 316 | 4,900 | 316 |
| 2024-03-18 | 312 | 320 | 312 | 315 | 7,100 | 315 |
| 2024-03-15 | 316 | 316 | 313 | 314 | 3,700 | 314 |
| 2024-03-14 | 313 | 316 | 313 | 316 | 3,900 | 316 |
| 2024-03-13 | 313 | 316 | 312 | 314 | 3,400 | 314 |
| 2024-03-12 | 313 | 317 | 313 | 314 | 1,600 | 314 |
| 2024-03-11 | 312 | 317 | 312 | 317 | 8,800 | 317 |
| 2024-03-08 | 314 | 317 | 313 | 313 | 4,400 | 313 |
| 2024-03-07 | 313 | 321 | 312 | 314 | 11,600 | 314 |
| 2024-03-06 | 319 | 319 | 310 | 312 | 9,600 | 312 |
| 2024-03-05 | 314 | 315 | 310 | 315 | 15,700 | 315 |
| 2024-03-04 | 331 | 380 | 307 | 315 | 307,500 | 315 |
| 2024-03-01 | 319 | 320 | 310 | 316 | 12,400 | 316 |
| 2024-02-29 | 315 | 319 | 311 | 315 | 26,000 | 315 |
| 2024-02-28 | 311 | 317 | 311 | 317 | 19,800 | 317 |
| 2024-02-27 | 309 | 313 | 309 | 311 | 8,900 | 311 |
| 2024-02-26 | 304 | 309 | 304 | 309 | 9,700 | 309 |
| 2024-02-22 | 297 | 306 | 297 | 304 | 8,100 | 304 |
| 2024-02-21 | 298 | 298 | 297 | 297 | 1,500 | 297 |
| 2024-02-20 | 297 | 298 | 297 | 298 | 4,200 | 298 |
| 2024-02-19 | 295 | 298 | 295 | 296 | 2,800 | 296 |
| 2024-02-16 | 296 | 300 | 295 | 299 | 4,800 | 299 |
| 2024-02-15 | 301 | 301 | 295 | 300 | 6,000 | 300 |
| 2024-02-14 | 303 | 303 | 300 | 301 | 12,200 | 301 |
| 2024-02-13 | 303 | 305 | 303 | 304 | 4,600 | 304 |
| 2024-02-09 | 313 | 313 | 303 | 303 | 8,800 | 303 |
| 2024-02-08 | 311 | 314 | 304 | 308 | 10,800 | 308 |
| 2024-02-07 | 309 | 311 | 309 | 311 | 5,200 | 311 |
| 2024-02-06 | 310 | 310 | 306 | 309 | 6,900 | 309 |
| 2024-02-05 | 309 | 310 | 304 | 310 | 8,500 | 310 |
| 2024-02-02 | 308 | 309 | 307 | 309 | 3,900 | 309 |
| 2024-02-01 | 306 | 308 | 304 | 308 | 7,800 | 308 |
| 2024-01-31 | 305 | 307 | 303 | 306 | 6,600 | 306 |
| 2024-01-30 | 306 | 306 | 305 | 305 | 2,100 | 305 |
| 2024-01-29 | 302 | 306 | 302 | 306 | 4,500 | 306 |
| 2024-01-26 | 303 | 304 | 302 | 302 | 3,000 | 302 |
| 2024-01-25 | 306 | 308 | 304 | 304 | 4,100 | 304 |
| 2024-01-24 | 305 | 310 | 304 | 308 | 5,000 | 308 |
| 2024-01-23 | 305 | 305 | 303 | 305 | 2,500 | 305 |
| 2024-01-22 | 303 | 305 | 303 | 305 | 1,200 | 305 |
| 2024-01-19 | 301 | 305 | 301 | 305 | 3,500 | 305 |
| 2024-01-18 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2024-01-17 | 299 | 299 | 299 | 299 | 200 | 299 |
| 2024-01-16 | 300 | 301 | 298 | 301 | 2,700 | 301 |
| 2024-01-15 | 300 | 300 | 298 | 300 | 3,500 | 300 |
| 2024-01-12 | 303 | 303 | 300 | 300 | 1,700 | 300 |
| 2024-01-11 | 301 | 301 | 301 | 301 | 300 | 301 |
| 2024-01-10 | 301 | 302 | 300 | 300 | 2,500 | 300 |
| 2024-01-09 | 302 | 302 | 301 | 301 | 1,000 | 301 |
| 2024-01-05 | 301 | 303 | 300 | 302 | 4,400 | 302 |
| 2024-01-04 | 300 | 300 | 298 | 300 | 1,200 | 300 |
分割・併合履歴 ： なし
