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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 402 | 410 | 396 | 400 | 22,500 | 400 |
| 2024-12-27 | 399 | 410 | 398 | 407 | 21,300 | 407 |
| 2024-12-26 | 403 | 409 | 399 | 399 | 31,100 | 399 |
| 2024-12-25 | 406 | 413 | 400 | 403 | 22,300 | 403 |
| 2024-12-24 | 408 | 413 | 399 | 404 | 37,600 | 404 |
| 2024-12-23 | 405 | 415 | 398 | 407 | 44,500 | 407 |
| 2024-12-20 | 406 | 416 | 405 | 405 | 32,100 | 405 |
| 2024-12-19 | 417 | 419 | 407 | 414 | 32,100 | 414 |
| 2024-12-18 | 428 | 430 | 415 | 420 | 53,400 | 420 |
| 2024-12-17 | 432 | 434 | 425 | 432 | 35,500 | 432 |
| 2024-12-16 | 432 | 442 | 427 | 432 | 39,000 | 432 |
| 2024-12-13 | 425 | 443 | 424 | 433 | 54,000 | 433 |
| 2024-12-12 | 441 | 443 | 425 | 425 | 50,800 | 425 |
| 2024-12-11 | 443 | 453 | 438 | 441 | 81,500 | 441 |
| 2024-12-10 | 450 | 478 | 437 | 444 | 193,100 | 444 |
| 2024-12-09 | 453 | 455 | 444 | 448 | 55,500 | 448 |
| 2024-12-06 | 460 | 468 | 452 | 455 | 86,300 | 455 |
| 2024-12-05 | 465 | 466 | 451 | 452 | 122,900 | 452 |
| 2024-12-04 | 453 | 508 | 450 | 464 | 768,000 | 464 |
| 2024-12-03 | 460 | 467 | 446 | 450 | 105,800 | 450 |
| 2024-12-02 | 499 | 525 | 461 | 462 | 394,600 | 462 |
| 2024-11-29 | 461 | 538 | 461 | 508 | 1,357,900 | 508 |
| 2024-11-28 | 444 | 460 | 436 | 458 | 102,300 | 458 |
| 2024-11-27 | 452 | 462 | 444 | 446 | 72,200 | 446 |
| 2024-11-26 | 453 | 458 | 447 | 449 | 39,500 | 449 |
| 2024-11-25 | 455 | 471 | 449 | 453 | 92,800 | 453 |
| 2024-11-22 | 440 | 474 | 440 | 455 | 240,400 | 455 |
| 2024-11-21 | 446 | 448 | 438 | 441 | 85,600 | 441 |
| 2024-11-20 | 451 | 474 | 445 | 448 | 195,400 | 448 |
| 2024-11-19 | 449 | 475 | 449 | 454 | 170,200 | 454 |
| 2024-11-18 | 473 | 504 | 444 | 459 | 431,600 | 459 |
| 2024-11-15 | 516 | 595 | 462 | 473 | 919,100 | 473 |
| 2024-11-14 | 445 | 504 | 436 | 504 | 472,400 | 504 |
| 2024-11-13 | 466 | 490 | 438 | 438 | 231,500 | 438 |
| 2024-11-12 | 490 | 517 | 481 | 502 | 160,100 | 502 |
| 2024-11-11 | 491 | 505 | 483 | 486 | 103,800 | 486 |
| 2024-11-08 | 515 | 515 | 491 | 493 | 126,700 | 493 |
| 2024-11-07 | 536 | 545 | 516 | 519 | 177,900 | 519 |
| 2024-11-06 | 568 | 586 | 526 | 527 | 415,100 | 527 |
| 2024-11-05 | 555 | 629 | 512 | 550 | 1,064,100 | 550 |
| 2024-11-01 | 581 | 611 | 550 | 561 | 162,700 | 561 |
| 2024-10-31 | 582 | 653 | 580 | 593 | 858,200 | 593 |
| 2024-10-30 | 610 | 699 | 593 | 600 | 1,384,600 | 600 |
| 2024-10-29 | 649 | 679 | 602 | 625 | 2,001,700 | 625 |
| 2024-10-28 | 496 | 579 | 484 | 579 | 1,043,300 | 579 |
| 2024-10-25 | 544 | 565 | 499 | 499 | 305,800 | 499 |
| 2024-10-24 | 590 | 609 | 526 | 550 | 636,300 | 550 |
| 2024-10-23 | 648 | 690 | 567 | 582 | 984,100 | 582 |
| 2024-10-22 | 690 | 800 | 653 | 658 | 2,632,600 | 658 |
| 2024-10-21 | 687 | 850 | 670 | 720 | 3,969,800 | 720 |
| 2024-10-18 | 682 | 702 | 640 | 702 | 2,781,000 | 702 |
| 2024-10-17 | 480 | 602 | 463 | 602 | 3,563,200 | 602 |
| 2024-10-16 | 462 | 540 | 462 | 502 | 2,174,700 | 502 |
| 2024-10-15 | 500 | 589 | 458 | 460 | 1,650,200 | 460 |
| 2024-10-11 | 592 | 639 | 499 | 503 | 1,719,800 | 503 |
| 2024-10-10 | 622 | 622 | 622 | 622 | 13,200 | 622 |
| 2024-10-09 | 772 | 772 | 772 | 772 | 22,400 | 772 |
| 2024-10-08 | 892 | 922 | 797 | 922 | 580,400 | 922 |
| 2024-10-07 | 747 | 772 | 735 | 772 | 135,900 | 772 |
| 2024-10-04 | 672 | 672 | 645 | 672 | 270,700 | 672 |
| 2024-10-03 | 530 | 572 | 530 | 572 | 540,200 | 572 |
| 2024-10-02 | 435 | 492 | 420 | 492 | 3,854,300 | 492 |
| 2024-10-01 | 324 | 412 | 316 | 412 | 970,000 | 412 |
| 2024-09-30 | 302 | 381 | 301 | 332 | 1,389,100 | 332 |
| 2024-09-27 | 305 | 305 | 296 | 301 | 5,400 | 301 |
| 2024-09-26 | 305 | 307 | 305 | 305 | 3,400 | 305 |
| 2024-09-25 | 304 | 304 | 303 | 304 | 1,800 | 304 |
| 2024-09-24 | 304 | 306 | 303 | 303 | 2,900 | 303 |
| 2024-09-20 | 301 | 304 | 300 | 304 | 3,600 | 304 |
| 2024-09-19 | 314 | 315 | 301 | 301 | 46,000 | 301 |
| 2024-09-18 | 298 | 298 | 295 | 298 | 1,500 | 298 |
| 2024-09-17 | 297 | 298 | 297 | 298 | 2,300 | 298 |
| 2024-09-13 | 298 | 298 | 297 | 297 | 500 | 297 |
| 2024-09-12 | 300 | 300 | 298 | 298 | 1,000 | 298 |
| 2024-09-11 | 301 | 304 | 298 | 299 | 2,300 | 299 |
| 2024-09-10 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2024-09-09 | 294 | 299 | 283 | 298 | 16,000 | 298 |
| 2024-09-06 | 306 | 309 | 296 | 300 | 5,800 | 300 |
| 2024-09-05 | 302 | 303 | 298 | 303 | 3,300 | 303 |
| 2024-09-04 | 304 | 310 | 300 | 301 | 4,500 | 301 |
| 2024-09-03 | 302 | 314 | 302 | 306 | 9,100 | 306 |
| 2024-09-02 | 309 | 309 | 303 | 304 | 2,700 | 304 |
| 2024-08-30 | 306 | 310 | 306 | 307 | 1,700 | 307 |
| 2024-08-29 | 305 | 308 | 303 | 306 | 8,900 | 306 |
| 2024-08-28 | 303 | 306 | 303 | 306 | 3,200 | 306 |
| 2024-08-27 | 303 | 303 | 298 | 301 | 2,500 | 301 |
| 2024-08-26 | 297 | 301 | 294 | 301 | 7,300 | 301 |
| 2024-08-23 | 305 | 306 | 289 | 297 | 11,700 | 297 |
| 2024-08-22 | 304 | 306 | 303 | 306 | 1,100 | 306 |
| 2024-08-21 | 305 | 307 | 303 | 306 | 10,900 | 306 |
| 2024-08-20 | 305 | 306 | 304 | 305 | 2,600 | 305 |
| 2024-08-19 | 297 | 308 | 295 | 304 | 21,500 | 304 |
| 2024-08-16 | 313 | 317 | 281 | 295 | 76,000 | 295 |
| 2024-08-15 | 308 | 311 | 307 | 311 | 6,700 | 311 |
| 2024-08-14 | 309 | 310 | 306 | 309 | 3,600 | 309 |
| 2024-08-13 | 305 | 309 | 300 | 306 | 8,700 | 306 |
| 2024-08-09 | 304 | 311 | 304 | 307 | 11,400 | 307 |
| 2024-08-08 | 295 | 304 | 287 | 304 | 6,000 | 304 |
| 2024-08-07 | 287 | 304 | 287 | 299 | 4,400 | 299 |
| 2024-08-06 | 302 | 302 | 292 | 292 | 8,700 | 292 |
| 2024-08-05 | 299 | 300 | 276 | 287 | 27,000 | 287 |
| 2024-08-02 | 307 | 325 | 301 | 302 | 38,700 | 302 |
| 2024-08-01 | 316 | 316 | 307 | 307 | 22,600 | 307 |
| 2024-07-31 | 311 | 317 | 310 | 316 | 13,000 | 316 |
| 2024-07-30 | 310 | 312 | 308 | 309 | 6,900 | 309 |
| 2024-07-29 | 313 | 317 | 308 | 309 | 17,400 | 309 |
| 2024-07-26 | 308 | 325 | 305 | 314 | 92,900 | 314 |
| 2024-07-25 | 341 | 370 | 310 | 312 | 705,300 | 312 |
| 2024-07-24 | 315 | 319 | 315 | 318 | 900 | 318 |
| 2024-07-23 | 319 | 320 | 319 | 319 | 400 | 319 |
| 2024-07-22 | - | - | - | 319 | - | 319 |
| 2024-07-19 | 322 | 322 | 319 | 319 | 1,500 | 319 |
| 2024-07-18 | 322 | 323 | 322 | 322 | 300 | 322 |
| 2024-07-17 | 323 | 324 | 320 | 320 | 3,300 | 320 |
| 2024-07-16 | 319 | 320 | 319 | 320 | 9,500 | 320 |
| 2024-07-12 | 317 | 320 | 317 | 319 | 2,400 | 319 |
| 2024-07-11 | 318 | 320 | 318 | 319 | 400 | 319 |
| 2024-07-10 | 320 | 320 | 317 | 320 | 1,800 | 320 |
| 2024-07-09 | 321 | 322 | 319 | 321 | 2,500 | 321 |
| 2024-07-08 | 319 | 319 | 319 | 319 | 300 | 319 |
| 2024-07-05 | 323 | 323 | 318 | 319 | 4,400 | 319 |
| 2024-07-04 | 322 | 323 | 321 | 323 | 1,700 | 323 |
| 2024-07-03 | 318 | 322 | 318 | 322 | 2,500 | 322 |
| 2024-07-02 | 321 | 321 | 320 | 320 | 600 | 320 |
| 2024-07-01 | 319 | 321 | 319 | 320 | 1,400 | 320 |
| 2024-06-28 | 319 | 321 | 319 | 320 | 1,800 | 320 |
| 2024-06-27 | 319 | 320 | 319 | 319 | 2,700 | 319 |
| 2024-06-26 | 317 | 319 | 317 | 319 | 3,400 | 319 |
| 2024-06-25 | 315 | 318 | 315 | 316 | 1,800 | 316 |
| 2024-06-24 | 319 | 319 | 315 | 315 | 700 | 315 |
| 2024-06-21 | 318 | 319 | 316 | 319 | 3,600 | 319 |
| 2024-06-20 | 317 | 318 | 317 | 318 | 500 | 318 |
| 2024-06-19 | 317 | 318 | 317 | 318 | 500 | 318 |
| 2024-06-18 | 313 | 317 | 313 | 317 | 200 | 317 |
| 2024-06-17 | 317 | 317 | 311 | 317 | 3,000 | 317 |
| 2024-06-14 | 317 | 317 | 317 | 317 | 3,200 | 317 |
| 2024-06-13 | 317 | 317 | 314 | 317 | 1,100 | 317 |
| 2024-06-12 | 316 | 317 | 315 | 317 | 1,700 | 317 |
| 2024-06-11 | 313 | 316 | 313 | 316 | 300 | 316 |
| 2024-06-10 | 312 | 312 | 312 | 312 | 700 | 312 |
| 2024-06-07 | 312 | 314 | 310 | 311 | 3,700 | 311 |
| 2024-06-06 | 309 | 314 | 309 | 314 | 300 | 314 |
| 2024-06-05 | 312 | 314 | 308 | 313 | 2,300 | 313 |
| 2024-06-04 | 310 | 313 | 310 | 312 | 2,100 | 312 |
| 2024-06-03 | 307 | 310 | 305 | 310 | 1,300 | 310 |
| 2024-05-31 | 308 | 315 | 303 | 308 | 23,900 | 308 |
| 2024-05-30 | 318 | 318 | 309 | 312 | 3,600 | 312 |
| 2024-05-29 | 322 | 322 | 320 | 320 | 600 | 320 |
| 2024-05-28 | 320 | 322 | 319 | 319 | 1,400 | 319 |
| 2024-05-27 | 312 | 320 | 312 | 320 | 4,400 | 320 |
| 2024-05-24 | 315 | 323 | 311 | 314 | 7,300 | 314 |
| 2024-05-23 | 321 | 324 | 315 | 315 | 11,900 | 315 |
| 2024-05-22 | 308 | 322 | 308 | 322 | 9,200 | 322 |
| 2024-05-21 | 307 | 308 | 307 | 308 | 200 | 308 |
| 2024-05-20 | 306 | 308 | 303 | 308 | 2,800 | 308 |
| 2024-05-17 | 306 | 312 | 305 | 310 | 1,600 | 310 |
| 2024-05-16 | 310 | 310 | 306 | 309 | 2,400 | 309 |
| 2024-05-15 | 318 | 318 | 305 | 309 | 11,200 | 309 |
| 2024-05-14 | 317 | 318 | 316 | 318 | 6,400 | 318 |
| 2024-05-13 | 314 | 314 | 313 | 314 | 1,200 | 314 |
| 2024-05-10 | 315 | 315 | 313 | 313 | 2,100 | 313 |
| 2024-05-09 | 312 | 315 | 312 | 315 | 1,500 | 315 |
| 2024-05-08 | 311 | 311 | 311 | 311 | 500 | 311 |
| 2024-05-07 | 309 | 314 | 309 | 311 | 3,100 | 311 |
| 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