2782 (株)セリアの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,849	2,905	2,827	2,869	199,100	2,869
2022-12-29	2,842	2,852	2,811	2,823	144,300	2,823
2022-12-28	2,840	2,879	2,832	2,866	148,700	2,866
2022-12-27	2,744	2,856	2,644	2,845	599,900	2,845
2022-12-26	2,922	2,970	2,891	2,894	302,700	2,894
2022-12-23	2,860	2,906	2,857	2,890	180,900	2,890
2022-12-22	2,899	2,925	2,856	2,869	313,300	2,869
2022-12-21	2,767	2,960	2,767	2,902	956,400	2,902
2022-12-20	2,680	2,717	2,642	2,706	427,400	2,706
2022-12-19	2,680	2,695	2,680	2,688	103,900	2,688
2022-12-16	2,722	2,735	2,697	2,705	156,900	2,705
2022-12-15	2,731	2,746	2,720	2,736	100,400	2,736
2022-12-14	2,732	2,757	2,709	2,725	156,300	2,725
2022-12-13	2,702	2,729	2,682	2,723	186,000	2,723
2022-12-12	2,649	2,714	2,649	2,702	246,600	2,702
2022-12-09	2,680	2,707	2,664	2,699	207,000	2,699
2022-12-08	2,665	2,705	2,665	2,689	251,300	2,689
2022-12-07	2,683	2,691	2,652	2,654	299,400	2,654
2022-12-06	2,620	2,697	2,603	2,683	241,400	2,683
2022-12-05	2,692	2,692	2,657	2,661	292,300	2,661
2022-12-02	2,580	2,727	2,580	2,694	490,800	2,694
2022-12-01	2,530	2,556	2,525	2,553	189,100	2,553
2022-11-30	2,574	2,584	2,508	2,512	421,200	2,512
2022-11-29	2,550	2,580	2,540	2,569	232,900	2,569
2022-11-28	2,623	2,630	2,582	2,588	192,200	2,588
2022-11-25	2,672	2,672	2,623	2,630	197,000	2,630
2022-11-24	2,675	2,697	2,651	2,654	160,900	2,654
2022-11-22	2,696	2,717	2,678	2,684	122,800	2,684
2022-11-21	2,707	2,715	2,691	2,696	185,300	2,696
2022-11-18	2,682	2,718	2,682	2,707	213,900	2,707
2022-11-17	2,728	2,732	2,685	2,693	158,100	2,693
2022-11-16	2,744	2,749	2,707	2,728	172,000	2,728
2022-11-15	2,729	2,732	2,693	2,715	227,000	2,715
2022-11-14	2,730	2,770	2,723	2,744	384,600	2,744
2022-11-11	2,682	2,755	2,664	2,729	465,200	2,729
2022-11-10	2,583	2,636	2,574	2,615	218,800	2,615
2022-11-09	2,613	2,613	2,583	2,583	193,400	2,583
2022-11-08	2,584	2,619	2,581	2,612	382,500	2,612
2022-11-07	2,544	2,572	2,520	2,566	267,900	2,566
2022-11-04	2,470	2,500	2,452	2,494	234,700	2,494
2022-11-02	2,419	2,509	2,400	2,476	328,200	2,476
2022-11-01	2,305	2,427	2,305	2,398	417,000	2,398
2022-10-31	2,401	2,438	2,389	2,432	316,400	2,432
2022-10-28	2,393	2,404	2,380	2,388	278,600	2,388
2022-10-27	2,424	2,435	2,389	2,390	170,900	2,390
2022-10-26	2,420	2,452	2,400	2,444	245,400	2,444
2022-10-25	2,401	2,417	2,383	2,398	132,300	2,398
2022-10-24	2,480	2,480	2,398	2,403	133,100	2,403
2022-10-21	2,466	2,473	2,450	2,459	119,700	2,459
2022-10-20	2,489	2,492	2,446	2,468	142,400	2,468
2022-10-19	2,495	2,506	2,481	2,492	114,500	2,492
2022-10-18	2,520	2,538	2,488	2,495	159,900	2,495
2022-10-17	2,453	2,478	2,440	2,471	109,800	2,471
2022-10-14	2,465	2,472	2,431	2,460	144,500	2,460
2022-10-13	2,462	2,463	2,432	2,440	169,800	2,440
2022-10-12	2,411	2,469	2,411	2,463	241,800	2,463
2022-10-11	2,495	2,500	2,440	2,449	246,500	2,449
2022-10-07	2,550	2,555	2,507	2,513	152,600	2,513
2022-10-06	2,572	2,607	2,565	2,580	213,900	2,580
2022-10-05	2,586	2,635	2,586	2,620	120,800	2,620
2022-10-04	2,575	2,599	2,568	2,588	138,400	2,588
2022-10-03	2,526	2,526	2,467	2,515	133,700	2,515
2022-09-30	2,490	2,544	2,480	2,528	158,500	2,528
2022-09-29	2,546	2,551	2,525	2,540	144,500	2,540
2022-09-28	2,594	2,617	2,550	2,564	137,800	2,564
2022-09-27	2,609	2,609	2,569	2,582	120,300	2,582
2022-09-26	2,550	2,600	2,550	2,574	202,400	2,574
2022-09-22	2,610	2,630	2,575	2,589	110,200	2,589
2022-09-21	2,638	2,664	2,616	2,617	159,500	2,617
2022-09-20	2,600	2,669	2,569	2,664	144,700	2,664
2022-09-16	2,542	2,588	2,542	2,582	166,400	2,582
2022-09-15	2,568	2,575	2,533	2,542	63,400	2,542
2022-09-14	2,539	2,571	2,526	2,561	83,400	2,561
2022-09-13	2,580	2,597	2,572	2,589	129,000	2,589
2022-09-12	2,535	2,623	2,532	2,613	184,800	2,613
2022-09-09	2,533	2,552	2,502	2,517	277,100	2,517
2022-09-08	2,536	2,578	2,516	2,558	260,400	2,558
2022-09-07	2,568	2,581	2,507	2,515	280,300	2,515
2022-09-06	2,600	2,621	2,584	2,591	286,200	2,591
2022-09-05	2,652	2,665	2,632	2,650	179,800	2,650
2022-09-02	2,707	2,718	2,668	2,675	163,300	2,675
2022-09-01	2,703	2,723	2,688	2,691	126,900	2,691
2022-08-31	2,761	2,761	2,717	2,724	109,700	2,724
2022-08-30	2,732	2,771	2,725	2,765	94,400	2,765
2022-08-29	2,712	2,729	2,702	2,720	153,900	2,720
2022-08-26	2,866	2,866	2,799	2,803	127,500	2,803
2022-08-25	2,882	2,893	2,836	2,844	270,400	2,844
2022-08-24	2,715	2,775	2,715	2,757	125,800	2,757
2022-08-23	2,729	2,740	2,701	2,715	137,200	2,715
2022-08-22	2,734	2,739	2,717	2,729	104,400	2,729
2022-08-19	2,773	2,779	2,746	2,755	114,200	2,755
2022-08-18	2,820	2,820	2,780	2,786	78,800	2,786
2022-08-17	2,809	2,820	2,773	2,816	126,400	2,816
2022-08-16	2,783	2,795	2,760	2,788	113,500	2,788
2022-08-15	2,745	2,777	2,731	2,769	183,600	2,769
2022-08-12	2,745	2,756	2,733	2,737	153,700	2,737
2022-08-10	2,777	2,795	2,726	2,734	136,600	2,734
2022-08-09	2,792	2,805	2,781	2,785	75,100	2,785
2022-08-08	2,807	2,817	2,780	2,785	215,300	2,785
2022-08-05	2,767	2,790	2,765	2,788	149,500	2,788
2022-08-04	2,822	2,822	2,782	2,800	149,200	2,800
2022-08-03	2,803	2,832	2,777	2,791	235,000	2,791
2022-08-02	2,774	2,865	2,765	2,821	472,200	2,821
2022-08-01	2,752	2,788	2,689	2,774	501,700	2,774
2022-07-29	2,679	2,693	2,630	2,652	238,500	2,652
2022-07-28	2,674	2,684	2,630	2,666	141,300	2,666
2022-07-27	2,695	2,701	2,619	2,624	102,600	2,624
2022-07-26	2,682	2,698	2,672	2,697	190,400	2,697
2022-07-25	2,699	2,711	2,676	2,686	213,200	2,686
2022-07-22	2,650	2,679	2,644	2,672	93,200	2,672
2022-07-21	2,640	2,650	2,593	2,649	122,800	2,649
2022-07-20	2,655	2,655	2,614	2,625	123,700	2,625
2022-07-19	2,648	2,659	2,597	2,629	169,300	2,629
2022-07-15	2,600	2,637	2,593	2,598	181,000	2,598
2022-07-14	2,583	2,600	2,567	2,600	153,900	2,600
2022-07-13	2,566	2,587	2,544	2,569	157,200	2,569
2022-07-12	2,593	2,613	2,558	2,585	200,500	2,585
2022-07-11	2,608	2,619	2,556	2,581	192,700	2,581
2022-07-08	2,560	2,628	2,541	2,584	282,300	2,584
2022-07-07	2,708	2,708	2,626	2,632	287,200	2,632
2022-07-06	2,629	2,709	2,588	2,709	485,200	2,709
2022-07-05	2,520	2,535	2,490	2,533	200,500	2,533
2022-07-04	2,480	2,520	2,473	2,500	223,300	2,500
2022-07-01	2,423	2,472	2,407	2,417	242,800	2,417
2022-06-30	2,352	2,488	2,352	2,410	452,000	2,410
2022-06-29	2,498	2,527	2,484	2,525	136,600	2,525
2022-06-28	2,503	2,528	2,490	2,526	194,700	2,526
2022-06-27	2,539	2,553	2,513	2,534	246,300	2,534
2022-06-24	2,490	2,531	2,490	2,523	323,300	2,523
2022-06-23	2,438	2,470	2,405	2,459	180,400	2,459
2022-06-22	2,437	2,455	2,409	2,421	175,000	2,421
2022-06-21	2,423	2,442	2,400	2,416	128,900	2,416
2022-06-20	2,460	2,460	2,404	2,414	194,700	2,414
2022-06-17	2,396	2,435	2,368	2,434	265,400	2,434
2022-06-16	2,420	2,427	2,397	2,404	159,100	2,404
2022-06-15	2,399	2,425	2,386	2,398	261,500	2,398
2022-06-14	2,350	2,423	2,350	2,400	188,700	2,400
2022-06-13	2,401	2,410	2,372	2,376	150,100	2,376
2022-06-10	2,429	2,435	2,396	2,409	108,700	2,409
2022-06-09	2,470	2,470	2,415	2,430	214,100	2,430
2022-06-08	2,430	2,484	2,427	2,448	335,800	2,448
2022-06-07	2,402	2,430	2,384	2,402	425,200	2,402
2022-06-06	2,426	2,455	2,400	2,443	329,400	2,443
2022-06-03	2,431	2,498	2,417	2,471	390,100	2,471
2022-06-02	2,343	2,420	2,335	2,404	312,600	2,404
2022-06-01	2,278	2,345	2,278	2,340	341,200	2,340
2022-05-31	2,264	2,280	2,235	2,272	224,800	2,272
2022-05-30	2,238	2,259	2,227	2,240	188,200	2,240
2022-05-27	2,226	2,263	2,202	2,233	343,700	2,233
2022-05-26	2,208	2,237	2,178	2,183	156,600	2,183
2022-05-25	2,190	2,224	2,181	2,201	152,300	2,201
2022-05-24	2,190	2,206	2,173	2,183	167,400	2,183
2022-05-23	2,201	2,260	2,187	2,197	213,800	2,197
2022-05-20	2,207	2,223	2,185	2,207	200,300	2,207
2022-05-19	2,226	2,256	2,195	2,205	320,500	2,205
2022-05-18	2,228	2,281	2,210	2,252	337,300	2,252
2022-05-17	2,275	2,334	2,261	2,273	195,800	2,273
2022-05-16	2,300	2,350	2,269	2,282	240,500	2,282
2022-05-13	2,300	2,371	2,283	2,344	217,200	2,344
2022-05-12	2,439	2,439	2,291	2,305	318,000	2,305
2022-05-11	2,400	2,458	2,345	2,438	710,000	2,438
2022-05-10	2,530	2,660	2,513	2,644	317,000	2,644
2022-05-09	2,580	2,586	2,542	2,556	240,300	2,556
2022-05-06	2,593	2,596	2,541	2,551	225,100	2,551
2022-05-02	2,530	2,593	2,518	2,579	160,500	2,579
2022-04-28	2,558	2,566	2,531	2,552	125,400	2,552
2022-04-27	2,471	2,519	2,459	2,518	207,500	2,518
2022-04-26	2,529	2,543	2,452	2,504	283,500	2,504
2022-04-25	2,506	2,551	2,506	2,542	143,200	2,542
2022-04-22	2,554	2,594	2,541	2,570	175,300	2,570
2022-04-21	2,494	2,566	2,488	2,554	302,300	2,554
2022-04-20	2,588	2,619	2,561	2,572	200,100	2,572
2022-04-19	2,558	2,582	2,533	2,572	218,300	2,572
2022-04-18	2,563	2,586	2,515	2,581	237,200	2,581
2022-04-15	2,612	2,628	2,557	2,585	321,000	2,585
2022-04-14	2,700	2,701	2,611	2,641	576,100	2,641
2022-04-13	2,792	2,801	2,717	2,726	211,200	2,726
2022-04-12	2,844	2,844	2,784	2,792	141,500	2,792
2022-04-11	2,810	2,842	2,783	2,809	234,900	2,809
2022-04-08	2,774	2,774	2,724	2,760	143,400	2,760
2022-04-07	2,761	2,766	2,738	2,739	129,400	2,739
2022-04-06	2,819	2,819	2,743	2,774	192,700	2,774
2022-04-05	2,810	2,850	2,800	2,834	165,300	2,834
2022-04-04	2,758	2,787	2,722	2,781	147,700	2,781
2022-04-01	2,750	2,765	2,708	2,755	116,000	2,755
2022-03-31	2,813	2,813	2,736	2,773	180,000	2,773
2022-03-30	2,894	2,923	2,799	2,817	261,800	2,817
2022-03-29	2,880	2,889	2,841	2,886	161,700	2,886
2022-03-28	2,846	2,870	2,836	2,852	171,600	2,852
2022-03-25	2,855	2,880	2,840	2,849	224,100	2,849
2022-03-24	2,766	2,818	2,752	2,805	253,000	2,805
2022-03-23	2,726	2,806	2,688	2,796	343,300	2,796
2022-03-22	2,690	2,690	2,615	2,676	469,100	2,676
2022-03-18	2,731	2,755	2,713	2,740	239,200	2,740
2022-03-17	2,787	2,787	2,706	2,721	154,400	2,721
2022-03-16	2,751	2,775	2,731	2,740	242,300	2,740
2022-03-15	2,679	2,772	2,665	2,760	224,900	2,760
2022-03-14	2,698	2,704	2,631	2,678	278,600	2,678
2022-03-11	2,738	2,745	2,635	2,681	288,300	2,681
2022-03-10	2,723	2,784	2,680	2,776	241,000	2,776
2022-03-09	2,655	2,722	2,604	2,722	652,800	2,722
2022-03-08	2,587	2,710	2,574	2,655	515,400	2,655
2022-03-07	2,810	2,879	2,808	2,874	249,900	2,874
2022-03-04	2,870	2,891	2,857	2,891	166,800	2,891
2022-03-03	2,929	2,958	2,924	2,938	139,300	2,938
2022-03-02	2,965	2,976	2,922	2,959	147,700	2,959
2022-03-01	2,945	2,989	2,929	2,969	235,200	2,969
2022-02-28	2,890	2,947	2,890	2,945	188,500	2,945
2022-02-25	2,899	2,911	2,873	2,894	165,000	2,894
2022-02-24	2,838	2,892	2,836	2,891	237,100	2,891
2022-02-22	2,841	2,867	2,832	2,853	151,200	2,853
2022-02-21	2,880	2,900	2,865	2,885	103,700	2,885
2022-02-18	2,855	2,908	2,851	2,899	182,000	2,899
2022-02-17	2,869	2,923	2,869	2,905	243,200	2,905
2022-02-16	2,960	2,972	2,888	2,900	391,900	2,900
2022-02-15	2,961	3,045	2,961	3,030	195,200	3,030
2022-02-14	2,960	2,985	2,934	2,965	202,400	2,965
2022-02-10	2,995	3,005	2,963	2,979	183,400	2,979
2022-02-09	2,958	3,025	2,957	3,010	275,800	3,010
2022-02-08	3,015	3,025	2,954	2,974	249,800	2,974
2022-02-07	3,010	3,055	3,000	3,040	161,300	3,040
2022-02-04	3,005	3,070	2,995	3,035	229,900	3,035
2022-02-03	3,030	3,085	3,000	3,005	277,100	3,005
2022-02-02	2,881	3,035	2,875	3,025	290,200	3,025
2022-02-01	2,851	2,998	2,851	2,905	371,000	2,905
2022-01-31	2,783	2,915	2,783	2,884	317,900	2,884
2022-01-28	2,809	2,828	2,767	2,783	267,100	2,783
2022-01-27	2,878	2,880	2,764	2,791	313,000	2,791
2022-01-26	2,911	2,944	2,848	2,867	219,600	2,867
2022-01-25	2,951	2,980	2,922	2,951	258,200	2,951
2022-01-24	2,858	2,947	2,858	2,947	337,300	2,947
2022-01-21	2,858	2,896	2,834	2,894	395,900	2,894
2022-01-20	2,867	2,922	2,862	2,874	314,700	2,874
2022-01-19	2,935	2,947	2,855	2,869	361,500	2,869
2022-01-18	2,995	3,005	2,961	2,975	351,100	2,975
2022-01-17	3,005	3,050	2,953	3,010	496,700	3,010
2022-01-14	3,205	3,230	3,140	3,145	176,800	3,145
2022-01-13	3,270	3,285	3,230	3,240	124,000	3,240
2022-01-12	3,250	3,310	3,250	3,270	109,700	3,270
2022-01-11	3,200	3,295	3,180	3,270	274,400	3,270
2022-01-07	3,300	3,325	3,245	3,270	175,400	3,270
2022-01-06	3,310	3,350	3,305	3,335	205,500	3,335
2022-01-05	3,365	3,395	3,350	3,360	178,300	3,360
2022-01-04	3,350	3,395	3,350	3,365	249,400	3,365

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2782 (株)セリア の時系列データ [2022年度]

2782 (株)セリアの時系列データ [2022年度]