2156 セーラー広告(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 337 | 338 | 335 | 336 | 3,700 | 336 |
| 2025-05-12 | 335 | 338 | 335 | 337 | 5,000 | 337 |
| 2025-05-09 | 337 | 340 | 337 | 339 | 5,000 | 339 |
| 2025-05-08 | 343 | 343 | 340 | 343 | 2,300 | 343 |
| 2025-05-07 | 341 | 343 | 338 | 343 | 6,500 | 343 |
| 2025-05-02 | 344 | 348 | 344 | 344 | 4,600 | 344 |
| 2025-05-01 | 351 | 351 | 344 | 345 | 3,400 | 345 |
| 2025-04-30 | 352 | 352 | 347 | 351 | 4,300 | 351 |
| 2025-04-28 | 347 | 354 | 347 | 353 | 8,300 | 353 |
| 2025-04-25 | 336 | 348 | 336 | 347 | 14,100 | 347 |
| 2025-04-24 | 344 | 345 | 336 | 336 | 18,300 | 336 |
| 2025-04-23 | 360 | 360 | 347 | 347 | 25,700 | 347 |
| 2025-04-22 | 362 | 399 | 360 | 360 | 99,800 | 360 |
| 2025-04-21 | 332 | 417 | 330 | 370 | 535,800 | 370 |
| 2025-04-18 | 343 | 398 | 335 | 340 | 336,600 | 340 |
| 2025-04-17 | 348 | 354 | 341 | 344 | 7,200 | 344 |
| 2025-04-16 | 347 | 363 | 337 | 347 | 14,500 | 347 |
| 2025-04-15 | 330 | 346 | 327 | 331 | 7,400 | 331 |
| 2025-04-14 | 324 | 336 | 318 | 326 | 5,200 | 326 |
| 2025-04-11 | 314 | 322 | 310 | 322 | 3,400 | 322 |
| 2025-04-10 | 333 | 333 | 313 | 315 | 10,200 | 315 |
| 2025-04-09 | 291 | 306 | 291 | 301 | 8,000 | 301 |
| 2025-04-08 | 288 | 328 | 288 | 318 | 14,100 | 318 |
| 2025-04-07 | 300 | 316 | 268 | 283 | 38,200 | 283 |
| 2025-04-04 | 345 | 350 | 333 | 338 | 10,200 | 338 |
| 2025-04-03 | 339 | 359 | 337 | 353 | 8,800 | 353 |
| 2025-04-02 | 350 | 351 | 340 | 344 | 11,900 | 344 |
| 2025-04-01 | 358 | 358 | 349 | 352 | 4,700 | 352 |
| 2025-03-31 | 357 | 357 | 345 | 347 | 5,300 | 347 |
| 2025-03-28 | 368 | 369 | 356 | 357 | 11,100 | 357 |
| 2025-03-27 | 375 | 382 | 370 | 374 | 11,400 | 374 |
| 2025-03-26 | 367 | 382 | 365 | 376 | 23,000 | 376 |
| 2025-03-25 | 368 | 373 | 367 | 368 | 5,900 | 368 |
| 2025-03-24 | 370 | 373 | 367 | 368 | 9,900 | 368 |
| 2025-03-21 | 374 | 374 | 362 | 366 | 42,400 | 366 |
| 2025-03-19 | 364 | 371 | 359 | 362 | 10,800 | 362 |
| 2025-03-18 | 364 | 369 | 363 | 363 | 7,600 | 363 |
| 2025-03-17 | 365 | 370 | 360 | 366 | 9,800 | 366 |
| 2025-03-14 | 352 | 371 | 351 | 363 | 15,800 | 363 |
| 2025-03-13 | 367 | 367 | 355 | 355 | 11,200 | 355 |
| 2025-03-12 | 348 | 371 | 345 | 363 | 16,000 | 363 |
| 2025-03-11 | 339 | 353 | 335 | 348 | 19,900 | 348 |
| 2025-03-10 | 341 | 347 | 340 | 341 | 8,400 | 341 |
| 2025-03-07 | 342 | 342 | 336 | 337 | 8,600 | 337 |
| 2025-03-06 | 340 | 352 | 340 | 346 | 14,000 | 346 |
| 2025-03-05 | 338 | 340 | 338 | 340 | 1,700 | 340 |
| 2025-03-04 | 333 | 343 | 333 | 338 | 4,200 | 338 |
| 2025-03-03 | 324 | 345 | 324 | 338 | 40,100 | 338 |
| 2025-02-28 | 336 | 338 | 325 | 326 | 19,000 | 326 |
| 2025-02-27 | 343 | 350 | 332 | 336 | 36,400 | 336 |
| 2025-02-26 | 353 | 357 | 345 | 345 | 10,200 | 345 |
| 2025-02-25 | 347 | 365 | 347 | 354 | 28,400 | 354 |
| 2025-02-21 | 346 | 353 | 346 | 346 | 28,100 | 346 |
| 2025-02-20 | 357 | 358 | 345 | 346 | 22,800 | 346 |
| 2025-02-19 | 362 | 368 | 357 | 358 | 16,100 | 358 |
| 2025-02-18 | 359 | 364 | 357 | 357 | 7,600 | 357 |
| 2025-02-17 | 354 | 365 | 353 | 359 | 24,300 | 359 |
| 2025-02-14 | 366 | 369 | 349 | 349 | 32,600 | 349 |
| 2025-02-13 | 373 | 379 | 366 | 369 | 28,500 | 369 |
| 2025-02-12 | 375 | 377 | 367 | 369 | 50,500 | 369 |
| 2025-02-10 | 375 | 395 | 375 | 394 | 60,400 | 394 |
| 2025-02-07 | 395 | 395 | 376 | 376 | 42,700 | 376 |
| 2025-02-06 | 397 | 397 | 392 | 393 | 6,700 | 393 |
| 2025-02-05 | 396 | 397 | 391 | 397 | 10,800 | 397 |
| 2025-02-04 | 392 | 397 | 391 | 391 | 5,400 | 391 |
| 2025-02-03 | 400 | 400 | 386 | 390 | 19,500 | 390 |
| 2025-01-31 | 410 | 410 | 401 | 401 | 14,500 | 401 |
| 2025-01-30 | 407 | 411 | 403 | 410 | 7,900 | 410 |
| 2025-01-29 | 411 | 411 | 406 | 409 | 5,700 | 409 |
| 2025-01-28 | 408 | 412 | 407 | 411 | 6,300 | 411 |
| 2025-01-27 | 415 | 416 | 407 | 408 | 19,100 | 408 |
| 2025-01-24 | 406 | 417 | 398 | 417 | 38,700 | 417 |
| 2025-01-23 | 394 | 406 | 393 | 398 | 11,000 | 398 |
| 2025-01-22 | 406 | 407 | 398 | 398 | 11,800 | 398 |
| 2025-01-21 | 420 | 420 | 401 | 406 | 39,700 | 406 |
| 2025-01-20 | 410 | 419 | 408 | 419 | 38,100 | 419 |
| 2025-01-17 | 410 | 413 | 395 | 410 | 30,600 | 410 |
| 2025-01-16 | 382 | 413 | 382 | 413 | 74,200 | 413 |
| 2025-01-15 | 378 | 385 | 373 | 381 | 32,400 | 381 |
| 2025-01-14 | 390 | 390 | 368 | 379 | 48,100 | 379 |
| 2025-01-10 | 406 | 447 | 382 | 382 | 457,400 | 382 |
| 2025-01-09 | 402 | 407 | 401 | 402 | 12,900 | 402 |
| 2025-01-08 | 407 | 408 | 400 | 402 | 28,600 | 402 |
| 2025-01-07 | 398 | 415 | 397 | 407 | 44,300 | 407 |
| 2025-01-06 | 404 | 406 | 397 | 397 | 10,100 | 397 |
分割・併合履歴 ： なし