2782 (株)セリア 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,516 | 2,658 | 2,515 | 2,619 | 915,100 | 2,619 |
| 2025-04-03 | 2,400 | 2,482 | 2,400 | 2,466 | 215,800 | 2,466 |
| 2025-04-02 | 2,500 | 2,500 | 2,437 | 2,448 | 147,800 | 2,448 |
| 2025-04-01 | 2,489 | 2,490 | 2,454 | 2,476 | 224,100 | 2,476 |
| 2025-03-31 | 2,541 | 2,557 | 2,500 | 2,506 | 196,400 | 2,506 |
| 2025-03-28 | 2,535 | 2,548 | 2,526 | 2,541 | 145,200 | 2,541 |
| 2025-03-27 | 2,555 | 2,577 | 2,552 | 2,577 | 134,200 | 2,577 |
| 2025-03-26 | 2,555 | 2,569 | 2,552 | 2,556 | 108,100 | 2,556 |
| 2025-03-25 | 2,553 | 2,574 | 2,549 | 2,574 | 91,300 | 2,574 |
| 2025-03-24 | 2,563 | 2,572 | 2,551 | 2,559 | 104,100 | 2,559 |
| 2025-03-21 | 2,553 | 2,598 | 2,552 | 2,561 | 202,400 | 2,561 |
| 2025-03-19 | 2,570 | 2,581 | 2,540 | 2,580 | 242,800 | 2,580 |
| 2025-03-18 | 2,553 | 2,579 | 2,551 | 2,568 | 71,900 | 2,568 |
| 2025-03-17 | 2,564 | 2,576 | 2,548 | 2,557 | 135,000 | 2,557 |
| 2025-03-14 | 2,550 | 2,563 | 2,539 | 2,548 | 167,800 | 2,548 |
| 2025-03-13 | 2,567 | 2,590 | 2,561 | 2,570 | 179,800 | 2,570 |
| 2025-03-12 | 2,546 | 2,587 | 2,526 | 2,578 | 305,000 | 2,578 |
| 2025-03-11 | 2,602 | 2,650 | 2,568 | 2,605 | 417,300 | 2,605 |
| 2025-03-10 | 2,530 | 2,588 | 2,525 | 2,582 | 218,700 | 2,582 |
| 2025-03-07 | 2,600 | 2,600 | 2,548 | 2,548 | 110,500 | 2,548 |
| 2025-03-06 | 2,553 | 2,572 | 2,547 | 2,566 | 110,500 | 2,566 |
| 2025-03-05 | 2,506 | 2,540 | 2,505 | 2,540 | 158,300 | 2,540 |
| 2025-03-04 | 2,578 | 2,590 | 2,533 | 2,533 | 197,900 | 2,533 |
| 2025-03-03 | 2,570 | 2,590 | 2,545 | 2,548 | 157,600 | 2,548 |
| 2025-02-28 | 2,600 | 2,614 | 2,592 | 2,597 | 201,800 | 2,597 |
| 2025-02-27 | 2,615 | 2,638 | 2,608 | 2,621 | 187,200 | 2,621 |
| 2025-02-26 | 2,631 | 2,673 | 2,593 | 2,602 | 297,600 | 2,602 |
| 2025-02-25 | 2,576 | 2,623 | 2,558 | 2,608 | 273,300 | 2,608 |
| 2025-02-21 | 2,550 | 2,586 | 2,541 | 2,553 | 253,600 | 2,553 |
| 2025-02-20 | 2,510 | 2,542 | 2,500 | 2,525 | 203,100 | 2,525 |
| 2025-02-19 | 2,495 | 2,523 | 2,492 | 2,517 | 154,800 | 2,517 |
| 2025-02-18 | 2,520 | 2,531 | 2,513 | 2,516 | 97,500 | 2,516 |
| 2025-02-17 | 2,550 | 2,568 | 2,516 | 2,519 | 126,600 | 2,519 |
| 2025-02-14 | 2,573 | 2,573 | 2,536 | 2,536 | 98,500 | 2,536 |
| 2025-02-13 | 2,495 | 2,560 | 2,488 | 2,553 | 274,200 | 2,553 |
| 2025-02-12 | 2,524 | 2,546 | 2,451 | 2,474 | 504,100 | 2,474 |
| 2025-02-10 | 2,540 | 2,546 | 2,518 | 2,546 | 190,600 | 2,546 |
| 2025-02-07 | 2,584 | 2,589 | 2,558 | 2,558 | 199,400 | 2,558 |
| 2025-02-06 | 2,565 | 2,606 | 2,562 | 2,582 | 343,700 | 2,582 |
| 2025-02-05 | 2,560 | 2,572 | 2,532 | 2,561 | 272,600 | 2,561 |
| 2025-02-04 | 2,630 | 2,633 | 2,536 | 2,538 | 500,100 | 2,538 |
| 2025-02-03 | 2,586 | 2,665 | 2,551 | 2,641 | 589,100 | 2,641 |
| 2025-01-31 | 2,655 | 2,677 | 2,605 | 2,668 | 417,800 | 2,668 |
| 2025-01-30 | 2,626 | 2,655 | 2,616 | 2,653 | 246,100 | 2,653 |
| 2025-01-29 | 2,644 | 2,650 | 2,607 | 2,630 | 277,600 | 2,630 |
| 2025-01-28 | 2,610 | 2,667 | 2,608 | 2,608 | 499,200 | 2,608 |
| 2025-01-27 | 2,578 | 2,587 | 2,551 | 2,572 | 172,900 | 2,572 |
| 2025-01-24 | 2,568 | 2,578 | 2,550 | 2,560 | 219,600 | 2,560 |
| 2025-01-23 | 2,569 | 2,574 | 2,536 | 2,554 | 216,800 | 2,554 |
| 2025-01-22 | 2,616 | 2,623 | 2,573 | 2,581 | 175,500 | 2,581 |
| 2025-01-21 | 2,634 | 2,638 | 2,586 | 2,608 | 174,200 | 2,608 |
| 2025-01-20 | 2,638 | 2,638 | 2,595 | 2,608 | 181,500 | 2,608 |
| 2025-01-17 | 2,611 | 2,685 | 2,600 | 2,650 | 254,600 | 2,650 |
| 2025-01-16 | 2,617 | 2,710 | 2,601 | 2,607 | 312,200 | 2,607 |
| 2025-01-15 | 2,584 | 2,591 | 2,546 | 2,567 | 192,600 | 2,567 |
| 2025-01-14 | 2,621 | 2,630 | 2,571 | 2,584 | 232,800 | 2,584 |
| 2025-01-10 | 2,663 | 2,687 | 2,610 | 2,626 | 300,600 | 2,626 |
| 2025-01-09 | 2,710 | 2,727 | 2,689 | 2,713 | 132,700 | 2,713 |
| 2025-01-08 | 2,790 | 2,790 | 2,721 | 2,727 | 158,200 | 2,727 |
| 2025-01-07 | 2,800 | 2,806 | 2,777 | 2,790 | 171,700 | 2,790 |
| 2025-01-06 | 2,829 | 2,835 | 2,775 | 2,775 | 113,900 | 2,775 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2012-03-28]1株→500株 [2006-03-28]1株→2株 [2005-03-28]1株→2株