2782 (株)セリア 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
2024-12-062,7792,8172,7662,775307,6002,775
2024-12-052,7562,7632,7102,732242,1002,732
2024-12-042,7842,7972,7552,785221,1002,785
2024-12-032,7872,8072,7852,793201,5002,793
2024-12-022,8182,8212,7792,786289,8002,786
2024-11-292,7752,8432,7552,799391,2002,799
2024-11-282,7842,8142,7592,773323,0002,773
2024-11-272,7662,7822,7302,743210,4002,743
2024-11-262,7682,7882,7412,767180,1002,767
2024-11-252,7682,7792,7442,744183,1002,744
2024-11-222,7402,7652,7332,744167,3002,744
2024-11-212,7482,7642,7262,745180,3002,745
2024-11-202,7672,7952,7612,769137,1002,769
2024-11-192,7772,7992,7662,768156,4002,768
2024-11-182,7492,8102,7382,769221,4002,769
2024-11-152,7262,7642,7072,754294,7002,754
2024-11-142,7372,7572,7272,730232,5002,730
2024-11-132,7452,7762,7342,736234,5002,736
2024-11-122,7572,7812,7452,749318,2002,749
2024-11-112,8152,8412,7802,797351,2002,797
2024-11-082,8192,8702,8152,848356,8002,848
2024-11-072,8192,8722,7842,794552,2002,794
2024-11-062,8612,8842,8012,837473,9002,837
2024-11-052,9252,9492,8912,898399,3002,898
2024-11-012,9072,9362,8252,875963,6002,875
2024-10-313,1553,2103,1403,165184,5003,165
2024-10-303,2003,2003,1403,175181,6003,175
2024-10-293,1903,2053,1603,20079,7003,200
2024-10-283,1553,2203,1553,18594,3003,185
2024-10-253,2303,2303,1303,170181,4003,170
2024-10-243,1703,2403,1653,220205,6003,220
2024-10-233,2403,2453,1503,170223,8003,170
2024-10-223,3003,3053,2353,265107,6003,265
2024-10-213,3453,3453,2853,32085,0003,320
2024-10-183,3153,3303,2903,295108,5003,295
2024-10-173,3153,3403,2953,31582,1003,315
2024-10-163,3103,3653,3103,330129,5003,330
2024-10-153,3053,3453,2953,335195,2003,335
2024-10-113,3053,3603,2803,360153,1003,360
2024-10-103,3703,3903,2853,325186,1003,325
2024-10-093,3103,3903,3103,375111,9003,375
2024-10-083,3353,3453,2853,300226,7003,300
2024-10-073,2853,3253,2353,325348,5003,325
2024-10-043,3503,4003,3203,325171,5003,325
2024-10-033,3503,3903,3203,350193,2003,350
2024-10-023,4103,4503,3503,365206,5003,365
2024-10-013,4803,4953,4253,470216,3003,470
2024-09-303,4603,5553,4603,510331,7003,510
2024-09-273,4603,4903,4153,425216,4003,425
2024-09-263,4253,5203,4103,510198,2003,510
2024-09-253,4603,4703,3853,420148,1003,420
2024-09-243,5003,5153,3753,390245,7003,390
2024-09-203,4553,5453,4553,540295,2003,540
2024-09-193,4453,5103,4403,440221,7003,440
2024-09-183,5003,5403,4903,495145,7003,495
2024-09-173,5003,5503,4803,515233,1003,515
2024-09-133,5403,5403,4553,455136,1003,455
2024-09-123,4753,5253,4553,510128,4003,510
2024-09-113,5553,5603,4753,505248,9003,505
2024-09-103,4553,5453,4453,540186,0003,540
2024-09-093,5203,5553,4303,485222,9003,485
2024-09-063,4203,5353,4203,495191,7003,495
2024-09-053,5203,5953,3803,420368,2003,420
2024-09-043,4103,4553,4003,450190,3003,450
2024-09-033,3503,3903,3353,37593,0003,375
2024-09-023,4103,4103,3253,355229,3003,355
2024-08-303,4403,4503,3703,425231,0003,425
2024-08-293,4503,4953,4153,455241,0003,455
2024-08-283,5453,5653,4903,520221,5003,520
2024-08-273,5803,6103,5253,545364,5003,545
2024-08-263,5053,6553,5053,595388,0003,595
2024-08-233,4803,4953,4203,460240,6003,460
2024-08-223,5403,5803,5103,545157,3003,545
2024-08-213,5303,5803,4903,520289,4003,520
2024-08-203,3003,5303,2603,520460,6003,520
2024-08-193,3203,3253,2403,315193,6003,315
2024-08-163,2853,2953,2053,285193,0003,285
2024-08-153,3503,3503,2353,255237,4003,255
2024-08-143,3753,3753,3303,345151,8003,345
2024-08-133,3303,3853,2903,385118,4003,385
2024-08-093,3553,3553,2653,325284,9003,325
2024-08-083,2103,3853,2103,380327,1003,380
2024-08-073,2153,3103,1403,140301,5003,140
2024-08-063,2753,2903,1253,230436,7003,230
2024-08-053,2653,3403,1003,145438,9003,145
2024-08-023,2803,3753,2403,265397,7003,265
2024-08-013,3903,4603,2253,350593,8003,350
2024-07-313,4703,4903,3703,405278,7003,405
2024-07-303,4353,4353,3303,350254,9003,350
2024-07-293,3803,4603,3803,435193,9003,435
2024-07-263,2003,4303,1503,380459,4003,380
2024-07-253,3603,4653,3303,410477,9003,410
2024-07-243,3703,4253,3553,375329,8003,375
2024-07-233,2453,3353,2353,315206,3003,315
2024-07-223,2553,3003,2253,260147,6003,260
2024-07-193,2503,3203,2253,255214,3003,255
2024-07-183,2403,2503,1153,235372,0003,235
2024-07-173,0753,1103,0653,105162,3003,105
2024-07-163,1103,1403,0553,100204,4003,100
2024-07-123,1153,1303,0353,105304,2003,105
2024-07-113,0003,0652,9973,035196,4003,035
2024-07-102,9642,9662,9332,96468,5002,964
2024-07-092,9312,9622,9272,951139,5002,951
2024-07-082,9492,9602,9312,940132,0002,940
2024-07-052,9052,9132,8962,90593,0002,905
2024-07-042,9252,9252,8852,90098,7002,900
2024-07-032,8802,9252,8672,919109,6002,919
2024-07-022,9022,9152,8672,894144,2002,894
2024-07-012,9202,9292,8752,892132,1002,892
2024-06-282,9112,9352,9032,918171,2002,918
2024-06-272,9082,9232,8862,897142,3002,897
2024-06-262,9082,9182,8652,893144,8002,893
2024-06-252,9342,9452,8852,905265,9002,905
2024-06-242,9252,9632,9162,940317,3002,940
2024-06-212,8872,9272,8722,905314,0002,905
2024-06-202,9002,9652,8602,899423,3002,899
2024-06-192,7842,8082,7632,80082,6002,800
2024-06-182,8082,8112,7662,785163,2002,785
2024-06-172,8102,8192,7792,818119,3002,818
2024-06-142,7902,8312,7862,816233,4002,816
2024-06-132,8022,8342,7722,783196,8002,783
2024-06-122,7272,7672,7212,752141,6002,752
2024-06-112,7642,7672,6882,702291,6002,702
2024-06-102,7642,7822,7272,769170,3002,769
2024-06-072,7582,7932,7582,790112,1002,790
2024-06-062,7372,7952,7092,754222,4002,754
2024-06-052,7962,8062,7482,775261,1002,775
2024-06-042,7302,7692,7172,730240,4002,730
2024-06-032,7252,7462,7022,726172,7002,726
2024-05-312,7102,7332,7022,720247,1002,720
2024-05-302,6562,7292,6122,697298,2002,697
2024-05-292,6322,6552,6072,630172,5002,630
2024-05-282,6882,7002,6382,638172,9002,638
2024-05-272,6172,6662,6072,662166,5002,662
2024-05-242,6652,6772,6192,621202,7002,621
2024-05-232,6352,6552,6142,650198,7002,650
2024-05-222,5602,6552,5562,639260,2002,639
2024-05-212,6422,6672,5962,596137,8002,596
2024-05-202,6202,6302,5982,626190,0002,626
2024-05-172,5982,6312,5542,611177,1002,611
2024-05-162,5802,6422,5612,614214,9002,614
2024-05-152,6262,6342,5362,559363,0002,559
2024-05-142,5902,6342,5712,608282,7002,608
2024-05-132,6382,6642,5602,594563,2002,594
2024-05-102,7502,7642,7222,738353,4002,738
2024-05-092,7522,7882,7202,782172,2002,782
2024-05-082,7332,7552,7162,726222,5002,726
2024-05-072,7722,7942,7322,733220,4002,733
2024-05-022,8902,9382,7392,750296,1002,750
2024-05-012,6832,7462,6832,740206,0002,740
2024-04-302,8342,8342,6442,693612,9002,693
2024-04-262,7912,8932,7912,847188,9002,847
2024-04-252,7702,8302,7672,794216,4002,794
2024-04-242,8252,8252,7432,754203,8002,754
2024-04-232,8202,8452,8042,82791,5002,827
2024-04-222,8302,8412,7932,820151,3002,820
2024-04-192,8502,8592,8122,831125,1002,831
2024-04-182,8152,8562,8092,842143,4002,842
2024-04-172,8112,8422,7552,827178,0002,827
2024-04-162,8162,8472,8052,823157,5002,823
2024-04-152,7912,8452,7862,821119,4002,821
2024-04-122,8642,8822,7912,817301,1002,817
2024-04-112,8432,8762,8232,872263,7002,872
2024-04-102,9782,9902,8952,911351,6002,911
2024-04-092,9673,0052,9512,989123,9002,989
2024-04-082,9632,9752,9052,967148,1002,967
2024-04-052,8772,9372,8502,934232,0002,934
2024-04-042,9012,9162,8702,889210,5002,889
2024-04-032,8022,9492,8012,918271,2002,918
2024-04-022,9002,9002,8192,845239,6002,845
2024-04-012,9923,0002,9032,923284,6002,923
2024-03-293,0053,0452,9913,010132,2003,010
2024-03-282,9883,0102,9532,990171,8002,990
2024-03-273,0403,0503,0203,025106,2003,025
2024-03-263,0753,0753,0053,030154,5003,030
2024-03-253,1103,1703,0803,085134,0003,085
2024-03-223,1503,1603,0703,115107,6003,115
2024-03-213,0103,1653,0053,135310,1003,135
2024-03-193,0753,0753,0203,040124,3003,040
2024-03-183,0803,0903,0153,055122,4003,055
2024-03-153,0703,0953,0453,070152,7003,070
2024-03-143,0103,0903,0103,070188,5003,070
2024-03-133,0053,0152,9712,980206,0002,980
2024-03-123,0353,0652,9993,020176,4003,020
2024-03-113,0453,1403,0153,065287,2003,065
2024-03-083,0503,0753,0303,035200,4003,035
2024-03-073,0453,0753,0053,040253,7003,040
2024-03-062,9683,0752,9533,060306,0003,060
2024-03-052,9522,9532,9002,924212,1002,924
2024-03-042,9913,0052,9392,957175,0002,957
2024-03-013,0303,0552,9972,997192,2002,997
2024-02-293,0303,0553,0103,025206,5003,025
2024-02-283,0303,0703,0153,020134,0003,020
2024-02-272,9833,0302,9783,020106,9003,020
2024-02-263,0203,0752,9913,005293,5003,005
2024-02-223,0653,0752,9913,025322,2003,025
2024-02-212,9402,9642,8962,938165,4002,938
2024-02-202,9782,9842,9162,940294,8002,940
2024-02-192,8402,9782,8342,963396,3002,963
2024-02-162,7792,8652,7632,851320,6002,851
2024-02-152,7992,8092,7532,753175,2002,753
2024-02-142,7902,8262,7442,772264,2002,772
2024-02-132,8692,8882,8292,840210,5002,840
2024-02-092,8702,8992,8302,862408,8002,862
2024-02-082,8992,9122,8492,885477,6002,885
2024-02-072,8802,8812,8242,825303,4002,825
2024-02-062,8372,8842,8352,852402,8002,852
2024-02-052,8352,8662,7932,802408,8002,802
2024-02-022,8502,9292,8492,858663,6002,858
2024-02-012,8882,8882,7792,809742,4002,809
2024-01-312,6472,7072,6282,704479,4002,704
2024-01-302,7492,7542,6852,697246,1002,697
2024-01-292,7412,7492,7252,741185,0002,741
2024-01-262,7232,7442,6872,738276,3002,738
2024-01-252,7002,7572,6922,739420,6002,739
2024-01-242,6582,6932,6472,679203,9002,679
2024-01-232,7052,7152,6402,670355,8002,670
2024-01-222,6372,6832,6142,682323,8002,682
2024-01-192,6362,6592,6172,627333,1002,627
2024-01-182,6052,6362,5712,636487,0002,636
2024-01-172,6062,6532,6042,635296,8002,635
2024-01-162,6802,6862,6202,622273,8002,622
2024-01-152,7062,7232,6822,699197,4002,699
2024-01-122,6872,7082,6622,696197,3002,696
2024-01-112,7412,7482,6642,694443,4002,694
2024-01-102,6552,7582,6512,730747,3002,730
2024-01-092,5152,6702,5152,670791,3002,670
2024-01-052,5512,5652,4692,475609,1002,475
2024-01-042,5402,6002,5352,572426,8002,572

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