1. HOME >
  2. 株価時系列 >
  3. 2782 >
  4. 2020年

2782 (株)セリア の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,7303,8153,7153,790166,3003,790
2020-12-293,6853,7803,6803,775174,6003,775
2020-12-283,6803,7103,6403,695117,7003,695
2020-12-253,7353,7353,6353,635105,3003,635
2020-12-243,6603,7303,6603,710182,2003,710
2020-12-233,5453,6753,5353,670156,8003,670
2020-12-223,6903,7003,5653,590255,7003,590
2020-12-213,7803,8253,7053,730178,0003,730
2020-12-183,8453,8553,7953,830169,0003,830
2020-12-173,7803,8353,7603,835191,9003,835
2020-12-163,8603,8753,7953,820177,8003,820
2020-12-153,9503,9653,8553,860274,5003,860
2020-12-143,8503,9053,8453,880175,4003,880
2020-12-113,7753,9053,7753,885160,8003,885
2020-12-103,9603,9653,7753,775365,3003,775
2020-12-093,8353,9153,7803,910373,4003,910
2020-12-083,7253,8103,7003,775377,8003,775
2020-12-073,6603,6753,6203,655185,7003,655
2020-12-043,6753,7203,6453,700174,4003,700
2020-12-033,7553,7653,6753,675222,7003,675
2020-12-023,7103,7203,6703,700184,7003,700
2020-12-013,7103,7453,6903,715267,2003,715
2020-11-303,7503,7753,6753,675298,2003,675
2020-11-273,8603,8653,7503,750272,5003,750
2020-11-263,8003,8453,7553,835197,1003,835
2020-11-253,8003,8253,7253,760313,9003,760
2020-11-243,8103,8503,7903,820219,9003,820
2020-11-203,7903,8353,7653,800156,5003,800
2020-11-193,7253,8453,7153,840413,9003,840
2020-11-183,7003,8053,6903,775228,8003,775
2020-11-173,9153,9153,7353,760352,5003,760
2020-11-163,9653,9703,9353,935120,9003,935
2020-11-133,9003,9853,8603,935209,8003,935
2020-11-123,8703,9153,8253,865317,1003,865
2020-11-113,8403,9253,8203,885387,8003,885
2020-11-104,1804,1903,9353,950446,9003,950
2020-11-094,1204,2454,0954,175340,2004,175
2020-11-063,9604,0753,9454,050426,8004,050
2020-11-053,8203,8653,7803,835435,2003,835
2020-11-043,9603,9703,8103,870481,6003,870
2020-11-024,0204,0853,9603,970280,0003,970
2020-10-304,0304,0853,9854,020465,8004,020
2020-10-294,0204,0803,9554,030460,9004,030
2020-10-284,1304,2354,1204,230213,3004,230
2020-10-273,9504,1753,9504,170398,0004,170
2020-10-264,1104,1454,0104,035292,6004,035
2020-10-234,2554,2654,1654,165290,2004,165
2020-10-224,3554,3904,2404,255280,9004,255
2020-10-214,4654,4904,3854,395347,5004,395
2020-10-204,2504,3954,2454,395252,7004,395
2020-10-194,2904,3154,2254,275252,5004,275
2020-10-164,3204,3254,2454,305179,8004,305
2020-10-154,3904,4354,2754,315310,4004,315
2020-10-144,2654,3504,2504,335202,6004,335
2020-10-134,2804,2954,1954,215228,2004,215
2020-10-124,3254,3754,2804,290285,4004,290
2020-10-094,1104,2504,1004,250358,5004,250
2020-10-084,1804,1854,0554,130333,2004,130
2020-10-074,0854,1654,0404,160386,4004,160
2020-10-064,0804,1804,0354,135637,0004,135
2020-10-054,3004,3704,2604,290297,3004,290
2020-10-024,5304,5354,3254,355370,0004,355
2020-09-304,4304,5154,4304,475307,4004,475
2020-09-294,4704,4704,3854,420228,2004,420
2020-09-284,5054,5304,4204,475228,6004,475
2020-09-254,4954,5104,4354,480342,7004,480
2020-09-244,4654,4704,4304,455330,9004,455
2020-09-234,3704,5604,3554,500453,0004,500
2020-09-184,4054,4254,3404,365300,4004,365
2020-09-174,3704,3904,3104,380206,2004,380
2020-09-164,3554,4104,3054,360426,4004,360
2020-09-154,4504,4804,4104,440187,3004,440
2020-09-144,6054,6254,4804,490192,1004,490
2020-09-114,3954,5904,3754,575277,6004,575
2020-09-104,5154,5304,4454,465312,1004,465
2020-09-094,4954,6104,4604,575217,0004,575
2020-09-084,6954,7504,5404,565417,7004,565
2020-09-074,7954,8004,7254,765263,1004,765
2020-09-044,6854,7954,6404,760208,2004,760
2020-09-034,8954,9054,8004,830314,5004,830
2020-09-024,6954,8254,6804,825305,1004,825
2020-09-014,7354,7354,6204,645141,7004,645
2020-08-314,6654,6954,6404,680171,0004,680
2020-08-284,6704,6804,5704,595349,2004,595
2020-08-274,6904,7604,6804,720263,5004,720
2020-08-264,8304,8354,6454,685545,4004,685
2020-08-255,0205,0204,8454,860349,6004,860
2020-08-244,9004,9904,8904,970477,1004,970
2020-08-214,8104,8854,7954,860302,1004,860
2020-08-204,8204,8454,7554,800235,5004,800
2020-08-194,8154,8704,7754,820395,8004,820
2020-08-184,6604,7704,6104,765261,9004,765
2020-08-174,7104,7154,6604,660196,1004,660
2020-08-144,6404,7304,6104,710270,1004,710
2020-08-134,6004,6404,5754,630378,4004,630
2020-08-124,6004,6104,5504,600362,1004,600
2020-08-114,4954,6254,4304,610355,1004,610
2020-08-074,5304,5704,4504,455298,0004,455
2020-08-064,4404,4954,4004,460339,9004,460
2020-08-054,3054,4254,2704,375390,6004,375
2020-08-044,5004,5004,2954,350577,2004,350
2020-08-034,4904,5104,2804,420713,7004,420
2020-07-314,3054,3604,2254,230400,0004,230
2020-07-304,3204,3704,2804,295357,2004,295
2020-07-294,0954,2354,0804,195259,4004,195
2020-07-284,1004,1754,0754,155354,6004,155
2020-07-274,0154,0903,9904,075446,3004,075
2020-07-224,1604,2104,1204,180260,2004,180
2020-07-214,1904,2404,1204,180406,4004,180
2020-07-204,2954,3104,1854,225219,3004,225
2020-07-174,2104,2854,1604,250258,7004,250
2020-07-164,1954,2854,1454,235385,0004,235
2020-07-154,2454,2804,1554,265364,5004,265
2020-07-144,0504,3154,0504,295410,8004,295
2020-07-134,1704,2354,1054,145496,8004,145
2020-07-104,0654,0653,9604,035323,5004,035
2020-07-093,9454,0803,9104,065416,0004,065
2020-07-083,8853,9453,8653,895155,0003,895
2020-07-073,7503,9553,7503,920383,8003,920
2020-07-063,6603,7353,6503,715169,0003,715
2020-07-033,6003,7153,5803,685161,8003,685
2020-07-023,7603,7653,6203,640258,6003,640
2020-07-013,8303,8353,7553,755184,4003,755
2020-06-303,8953,8953,7853,835189,0003,835
2020-06-293,8103,8653,7903,865157,9003,865
2020-06-263,8953,9203,8353,850162,3003,850
2020-06-253,7453,8653,7353,835269,5003,835
2020-06-243,8603,8703,7703,785147,7003,785
2020-06-233,8603,8853,8403,885158,4003,885
2020-06-223,9003,9503,8303,855256,2003,855
2020-06-193,8553,9453,8153,945160,4003,945
2020-06-183,8503,8903,8203,860216,5003,860
2020-06-173,8853,9603,8403,865300,9003,865
2020-06-163,9303,9453,8053,880303,9003,880
2020-06-153,7803,9003,7803,870370,0003,870
2020-06-123,7503,8453,7053,835272,6003,835
2020-06-113,7853,8553,7703,830243,7003,830
2020-06-103,7253,7803,6553,750243,2003,750
2020-06-093,6703,7003,6103,700267,8003,700
2020-06-083,6403,6853,5953,670349,7003,670
2020-06-053,5603,6253,5103,525381,4003,525
2020-06-043,5103,5453,4903,545509,9003,545
2020-06-033,5053,5403,4853,510587,6003,510
2020-06-023,4853,5153,4803,505351,9003,505
2020-06-013,5103,5253,4653,500341,8003,500
2020-05-293,4353,5003,4003,455527,4003,455
2020-05-283,4403,4453,3753,430254,2003,430
2020-05-273,3653,3853,3303,370247,9003,370
2020-05-263,4003,4103,3303,365216,1003,365
2020-05-253,4353,4503,3753,450222,6003,450
2020-05-223,4853,4853,4003,425213,0003,425
2020-05-213,4003,4903,3753,470230,4003,470
2020-05-203,3703,4403,3003,355309,7003,355
2020-05-193,5303,5303,3753,380248,6003,380
2020-05-183,4253,5503,4253,480192,8003,480
2020-05-153,4803,5503,4553,480301,6003,480
2020-05-143,4103,5053,3553,435330,1003,435
2020-05-133,5953,6453,3753,440478,7003,440
2020-05-123,4803,7453,4403,550847,2003,550
2020-05-113,6403,6403,5853,620285,1003,620
2020-05-083,5403,6253,5353,610216,1003,610
2020-05-073,5103,5903,4703,540322,3003,540
2020-05-013,4503,5303,4503,510146,6003,510
2020-04-303,5703,6253,4903,500296,4003,500
2020-04-283,5853,6103,5003,545219,1003,545
2020-04-273,6003,6453,5803,585219,0003,585
2020-04-243,4903,5653,4453,530409,2003,530
2020-04-233,3503,4353,3353,410209,5003,410
2020-04-223,3703,3903,3353,335248,0003,335
2020-04-213,3353,4353,3253,370245,6003,370
2020-04-203,2703,3003,1603,300261,0003,300
2020-04-173,3653,3803,2403,240269,0003,240
2020-04-163,1853,4053,1703,405306,4003,405
2020-04-153,2403,2403,1103,145345,5003,145
2020-04-143,1103,2203,0953,200261,4003,200
2020-04-133,0703,1153,0453,075146,0003,075
2020-04-103,1053,1403,0553,11095,6003,110
2020-04-093,1203,1503,0803,140322,2003,140
2020-04-083,0403,1553,0203,120234,3003,120
2020-04-073,1903,2003,0053,040346,2003,040
2020-04-063,1403,2053,1103,140132,7003,140
2020-04-033,1203,1453,0603,070205,7003,070
2020-04-023,0803,1703,0553,125342,7003,125
2020-04-013,1153,1653,0353,075182,3003,075
2020-03-313,2003,2003,0703,125293,3003,125
2020-03-303,1603,1853,1103,185146,6003,185
2020-03-273,1503,1953,1053,170213,9003,170
2020-03-262,9353,1352,9013,120217,4003,120
2020-03-253,0003,1002,9323,055265,6003,055
2020-03-243,1003,1002,8862,949552,1002,949
2020-03-233,1803,1903,0503,070523,6003,070
2020-03-193,0003,2652,9753,180434,7003,180
2020-03-182,7542,9692,7502,906416,0002,906
2020-03-172,5712,7952,5452,770665,4002,770
2020-03-162,7402,7762,6502,651320,6002,651
2020-03-132,7502,8492,6682,758789,9002,758
2020-03-122,9913,0002,8432,938519,1002,938
2020-03-113,0203,0602,9713,030358,6003,030
2020-03-102,9603,0502,9433,010389,3003,010
2020-03-093,0653,1402,9753,050517,0003,050
2020-03-063,0103,1152,9733,095477,8003,095
2020-03-052,9602,9822,9142,973319,0002,973
2020-03-042,9503,0102,9112,960274,1002,960
2020-03-033,1553,1752,9973,025360,9003,025
2020-03-022,8423,0502,8422,979434,4002,979
2020-02-282,8022,8892,7692,888341,5002,888
2020-02-272,9753,0302,8732,889402,0002,889
2020-02-262,9353,0602,9073,020421,2003,020
2020-02-252,8192,9542,8102,908379,5002,908
2020-02-212,9232,9982,9212,958249,4002,958
2020-02-202,9942,9942,9022,916254,4002,916
2020-02-192,9332,9692,9082,944171,7002,944
2020-02-182,9883,0102,9382,976224,0002,976
2020-02-173,0553,0653,0003,005125,8003,005
2020-02-143,1503,1703,1153,120134,1003,120
2020-02-133,1503,1653,1153,135121,7003,135
2020-02-123,1403,1553,0253,105260,5003,105
2020-02-103,2003,2003,1203,135143,4003,135
2020-02-073,1853,2003,1303,175150,7003,175
2020-02-063,1103,1753,0803,155286,3003,155
2020-02-053,1153,1253,0603,060237,1003,060
2020-02-043,0503,1053,0203,085225,7003,085
2020-02-032,9223,1402,8783,035336,4003,035
2020-01-312,9783,0802,9783,020234,8003,020
2020-01-302,9773,0452,9423,000310,8003,000
2020-01-292,9723,0452,9243,025409,7003,025
2020-01-283,0003,0302,9883,015260,5003,015
2020-01-273,1003,1203,0653,085220,8003,085
2020-01-243,1503,1753,1253,155225,1003,155
2020-01-233,2103,2453,1603,180341,2003,180
2020-01-223,2303,3053,1903,280199,5003,280
2020-01-213,2953,3153,2453,285152,8003,285
2020-01-203,3303,3303,2803,31090,6003,310
2020-01-173,3153,3753,3103,315122,8003,315
2020-01-163,3653,4353,3003,330160,1003,330
2020-01-153,3703,3753,3253,345158,3003,345
2020-01-143,4753,4753,3403,365194,7003,365
2020-01-103,4653,4803,3353,390363,0003,390
2020-01-093,4853,4953,3203,420471,7003,420
2020-01-083,1153,3053,0853,275593,5003,275
2020-01-073,0153,1003,0053,090204,3003,090
2020-01-062,9863,0202,9552,981162,4002,981

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