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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,890 | 2,938 | 2,739 | 2,750 | 296,100 | 2,750 |
| 2024-05-01 | 2,683 | 2,746 | 2,683 | 2,740 | 206,000 | 2,740 |
| 2024-04-30 | 2,834 | 2,834 | 2,644 | 2,693 | 612,900 | 2,693 |
| 2024-04-26 | 2,791 | 2,893 | 2,791 | 2,847 | 188,900 | 2,847 |
| 2024-04-25 | 2,770 | 2,830 | 2,767 | 2,794 | 216,400 | 2,794 |
| 2024-04-24 | 2,825 | 2,825 | 2,743 | 2,754 | 203,800 | 2,754 |
| 2024-04-23 | 2,820 | 2,845 | 2,804 | 2,827 | 91,500 | 2,827 |
| 2024-04-22 | 2,830 | 2,841 | 2,793 | 2,820 | 151,300 | 2,820 |
| 2024-04-19 | 2,850 | 2,859 | 2,812 | 2,831 | 125,100 | 2,831 |
| 2024-04-18 | 2,815 | 2,856 | 2,809 | 2,842 | 143,400 | 2,842 |
| 2024-04-17 | 2,811 | 2,842 | 2,755 | 2,827 | 178,000 | 2,827 |
| 2024-04-16 | 2,816 | 2,847 | 2,805 | 2,823 | 157,500 | 2,823 |
| 2024-04-15 | 2,791 | 2,845 | 2,786 | 2,821 | 119,400 | 2,821 |
| 2024-04-12 | 2,864 | 2,882 | 2,791 | 2,817 | 301,100 | 2,817 |
| 2024-04-11 | 2,843 | 2,876 | 2,823 | 2,872 | 263,700 | 2,872 |
| 2024-04-10 | 2,978 | 2,990 | 2,895 | 2,911 | 351,600 | 2,911 |
| 2024-04-09 | 2,967 | 3,005 | 2,951 | 2,989 | 123,900 | 2,989 |
| 2024-04-08 | 2,963 | 2,975 | 2,905 | 2,967 | 148,100 | 2,967 |
| 2024-04-05 | 2,877 | 2,937 | 2,850 | 2,934 | 232,000 | 2,934 |
| 2024-04-04 | 2,901 | 2,916 | 2,870 | 2,889 | 210,500 | 2,889 |
| 2024-04-03 | 2,802 | 2,949 | 2,801 | 2,918 | 271,200 | 2,918 |
| 2024-04-02 | 2,900 | 2,900 | 2,819 | 2,845 | 239,600 | 2,845 |
| 2024-04-01 | 2,992 | 3,000 | 2,903 | 2,923 | 284,600 | 2,923 |
| 2024-03-29 | 3,005 | 3,045 | 2,991 | 3,010 | 132,200 | 3,010 |
| 2024-03-28 | 2,988 | 3,010 | 2,953 | 2,990 | 171,800 | 2,990 |
| 2024-03-27 | 3,040 | 3,050 | 3,020 | 3,025 | 106,200 | 3,025 |
| 2024-03-26 | 3,075 | 3,075 | 3,005 | 3,030 | 154,500 | 3,030 |
| 2024-03-25 | 3,110 | 3,170 | 3,080 | 3,085 | 134,000 | 3,085 |
| 2024-03-22 | 3,150 | 3,160 | 3,070 | 3,115 | 107,600 | 3,115 |
| 2024-03-21 | 3,010 | 3,165 | 3,005 | 3,135 | 310,100 | 3,135 |
| 2024-03-19 | 3,075 | 3,075 | 3,020 | 3,040 | 124,300 | 3,040 |
| 2024-03-18 | 3,080 | 3,090 | 3,015 | 3,055 | 122,400 | 3,055 |
| 2024-03-15 | 3,070 | 3,095 | 3,045 | 3,070 | 152,700 | 3,070 |
| 2024-03-14 | 3,010 | 3,090 | 3,010 | 3,070 | 188,500 | 3,070 |
| 2024-03-13 | 3,005 | 3,015 | 2,971 | 2,980 | 206,000 | 2,980 |
| 2024-03-12 | 3,035 | 3,065 | 2,999 | 3,020 | 176,400 | 3,020 |
| 2024-03-11 | 3,045 | 3,140 | 3,015 | 3,065 | 287,200 | 3,065 |
| 2024-03-08 | 3,050 | 3,075 | 3,030 | 3,035 | 200,400 | 3,035 |
| 2024-03-07 | 3,045 | 3,075 | 3,005 | 3,040 | 253,700 | 3,040 |
| 2024-03-06 | 2,968 | 3,075 | 2,953 | 3,060 | 306,000 | 3,060 |
| 2024-03-05 | 2,952 | 2,953 | 2,900 | 2,924 | 212,100 | 2,924 |
| 2024-03-04 | 2,991 | 3,005 | 2,939 | 2,957 | 175,000 | 2,957 |
| 2024-03-01 | 3,030 | 3,055 | 2,997 | 2,997 | 192,200 | 2,997 |
| 2024-02-29 | 3,030 | 3,055 | 3,010 | 3,025 | 206,500 | 3,025 |
| 2024-02-28 | 3,030 | 3,070 | 3,015 | 3,020 | 134,000 | 3,020 |
| 2024-02-27 | 2,983 | 3,030 | 2,978 | 3,020 | 106,900 | 3,020 |
| 2024-02-26 | 3,020 | 3,075 | 2,991 | 3,005 | 293,500 | 3,005 |
| 2024-02-22 | 3,065 | 3,075 | 2,991 | 3,025 | 322,200 | 3,025 |
| 2024-02-21 | 2,940 | 2,964 | 2,896 | 2,938 | 165,400 | 2,938 |
| 2024-02-20 | 2,978 | 2,984 | 2,916 | 2,940 | 294,800 | 2,940 |
| 2024-02-19 | 2,840 | 2,978 | 2,834 | 2,963 | 396,300 | 2,963 |
| 2024-02-16 | 2,779 | 2,865 | 2,763 | 2,851 | 320,600 | 2,851 |
| 2024-02-15 | 2,799 | 2,809 | 2,753 | 2,753 | 175,200 | 2,753 |
| 2024-02-14 | 2,790 | 2,826 | 2,744 | 2,772 | 264,200 | 2,772 |
| 2024-02-13 | 2,869 | 2,888 | 2,829 | 2,840 | 210,500 | 2,840 |
| 2024-02-09 | 2,870 | 2,899 | 2,830 | 2,862 | 408,800 | 2,862 |
| 2024-02-08 | 2,899 | 2,912 | 2,849 | 2,885 | 477,600 | 2,885 |
| 2024-02-07 | 2,880 | 2,881 | 2,824 | 2,825 | 303,400 | 2,825 |
| 2024-02-06 | 2,837 | 2,884 | 2,835 | 2,852 | 402,800 | 2,852 |
| 2024-02-05 | 2,835 | 2,866 | 2,793 | 2,802 | 408,800 | 2,802 |
| 2024-02-02 | 2,850 | 2,929 | 2,849 | 2,858 | 663,600 | 2,858 |
| 2024-02-01 | 2,888 | 2,888 | 2,779 | 2,809 | 742,400 | 2,809 |
| 2024-01-31 | 2,647 | 2,707 | 2,628 | 2,704 | 479,400 | 2,704 |
| 2024-01-30 | 2,749 | 2,754 | 2,685 | 2,697 | 246,100 | 2,697 |
| 2024-01-29 | 2,741 | 2,749 | 2,725 | 2,741 | 185,000 | 2,741 |
| 2024-01-26 | 2,723 | 2,744 | 2,687 | 2,738 | 276,300 | 2,738 |
| 2024-01-25 | 2,700 | 2,757 | 2,692 | 2,739 | 420,600 | 2,739 |
| 2024-01-24 | 2,658 | 2,693 | 2,647 | 2,679 | 203,900 | 2,679 |
| 2024-01-23 | 2,705 | 2,715 | 2,640 | 2,670 | 355,800 | 2,670 |
| 2024-01-22 | 2,637 | 2,683 | 2,614 | 2,682 | 323,800 | 2,682 |
| 2024-01-19 | 2,636 | 2,659 | 2,617 | 2,627 | 333,100 | 2,627 |
| 2024-01-18 | 2,605 | 2,636 | 2,571 | 2,636 | 487,000 | 2,636 |
| 2024-01-17 | 2,606 | 2,653 | 2,604 | 2,635 | 296,800 | 2,635 |
| 2024-01-16 | 2,680 | 2,686 | 2,620 | 2,622 | 273,800 | 2,622 |
| 2024-01-15 | 2,706 | 2,723 | 2,682 | 2,699 | 197,400 | 2,699 |
| 2024-01-12 | 2,687 | 2,708 | 2,662 | 2,696 | 197,300 | 2,696 |
| 2024-01-11 | 2,741 | 2,748 | 2,664 | 2,694 | 443,400 | 2,694 |
| 2024-01-10 | 2,655 | 2,758 | 2,651 | 2,730 | 747,300 | 2,730 |
| 2024-01-09 | 2,515 | 2,670 | 2,515 | 2,670 | 791,300 | 2,670 |
| 2024-01-05 | 2,551 | 2,565 | 2,469 | 2,475 | 609,100 | 2,475 |
| 2024-01-04 | 2,540 | 2,600 | 2,535 | 2,572 | 426,800 | 2,572 |
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
