2782 (株)セリアの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,640	2,641	2,602	2,629	211,200	2,629
2023-12-28	2,648	2,656	2,612	2,644	300,700	2,644
2023-12-27	2,596	2,626	2,589	2,624	312,400	2,624
2023-12-26	2,597	2,613	2,587	2,604	212,600	2,604
2023-12-25	2,596	2,613	2,570	2,603	185,800	2,603
2023-12-22	2,589	2,623	2,580	2,613	309,400	2,613
2023-12-21	2,520	2,584	2,514	2,578	334,700	2,578
2023-12-20	2,584	2,586	2,530	2,533	597,200	2,533
2023-12-19	2,610	2,628	2,520	2,594	697,300	2,594
2023-12-18	2,634	2,653	2,587	2,638	506,900	2,638
2023-12-15	2,680	2,686	2,630	2,650	597,200	2,650
2023-12-14	2,695	2,720	2,628	2,673	993,900	2,673
2023-12-13	2,586	2,606	2,525	2,537	686,700	2,537
2023-12-12	2,631	2,633	2,550	2,566	554,800	2,566
2023-12-11	2,589	2,625	2,550	2,618	642,900	2,618
2023-12-08	2,660	2,665	2,577	2,591	1,266,400	2,591
2023-12-07	2,548	2,604	2,537	2,570	749,500	2,570
2023-12-06	2,490	2,577	2,487	2,573	1,059,400	2,573
2023-12-05	2,434	2,485	2,426	2,473	830,400	2,473
2023-12-04	2,460	2,480	2,421	2,434	577,500	2,434
2023-12-01	2,381	2,419	2,357	2,374	497,300	2,374
2023-11-30	2,424	2,449	2,373	2,394	646,400	2,394
2023-11-29	2,430	2,529	2,429	2,467	1,502,000	2,467
2023-11-28	2,323	2,373	2,311	2,373	550,800	2,373
2023-11-27	2,302	2,316	2,259	2,291	567,800	2,291
2023-11-24	2,237	2,300	2,226	2,299	900,300	2,299
2023-11-22	2,218	2,291	2,203	2,280	723,700	2,280
2023-11-21	2,152	2,234	2,148	2,230	986,600	2,230
2023-11-20	2,125	2,138	2,079	2,125	460,000	2,125
2023-11-17	2,068	2,070	2,032	2,061	255,000	2,061
2023-11-16	2,100	2,102	2,077	2,078	148,800	2,078
2023-11-15	2,090	2,108	2,074	2,093	572,600	2,093
2023-11-14	2,041	2,070	2,041	2,061	158,400	2,061
2023-11-13	2,075	2,075	2,039	2,041	142,600	2,041
2023-11-10	2,081	2,094	2,055	2,066	182,900	2,066
2023-11-09	2,073	2,095	2,057	2,086	130,500	2,086
2023-11-08	2,072	2,094	2,067	2,071	330,900	2,071
2023-11-07	2,068	2,072	2,048	2,070	158,700	2,070
2023-11-06	2,101	2,103	2,070	2,075	226,200	2,075
2023-11-02	2,069	2,095	2,063	2,069	237,800	2,069
2023-11-01	2,074	2,074	2,005	2,053	513,200	2,053
2023-10-31	2,070	2,116	2,063	2,098	484,500	2,098
2023-10-30	2,058	2,070	2,041	2,057	224,800	2,057
2023-10-27	2,045	2,054	2,025	2,049	148,300	2,049
2023-10-26	2,053	2,070	2,034	2,041	125,700	2,041
2023-10-25	2,086	2,086	2,060	2,065	136,600	2,065
2023-10-24	2,060	2,099	2,060	2,091	137,300	2,091
2023-10-23	2,090	2,106	2,059	2,067	112,700	2,067
2023-10-20	2,120	2,120	2,078	2,084	94,800	2,084
2023-10-19	2,094	2,118	2,084	2,114	128,100	2,114
2023-10-18	2,095	2,101	2,057	2,097	164,100	2,097
2023-10-17	2,088	2,093	2,059	2,080	158,800	2,080
2023-10-16	2,035	2,075	2,033	2,057	208,400	2,057
2023-10-13	2,080	2,084	2,037	2,038	245,500	2,038
2023-10-12	2,085	2,103	2,085	2,094	102,900	2,094
2023-10-11	2,136	2,138	2,087	2,090	167,400	2,090
2023-10-10	2,110	2,137	2,100	2,129	124,200	2,129
2023-10-06	2,103	2,116	2,100	2,105	135,700	2,105
2023-10-05	2,113	2,122	2,097	2,119	136,700	2,119
2023-10-04	2,090	2,124	2,082	2,115	218,600	2,115
2023-10-03	2,171	2,175	2,106	2,106	344,700	2,106
2023-10-02	2,214	2,224	2,183	2,183	265,100	2,183
2023-09-29	2,208	2,224	2,188	2,202	201,400	2,202
2023-09-28	2,225	2,238	2,208	2,217	158,700	2,217
2023-09-27	2,248	2,261	2,240	2,261	341,000	2,261
2023-09-26	2,255	2,280	2,241	2,248	233,500	2,248
2023-09-25	2,191	2,242	2,191	2,242	287,000	2,242
2023-09-22	2,202	2,211	2,178	2,189	325,600	2,189
2023-09-21	2,233	2,237	2,208	2,208	195,300	2,208
2023-09-20	2,210	2,242	2,208	2,227	163,500	2,227
2023-09-19	2,254	2,255	2,208	2,218	359,400	2,218
2023-09-15	2,245	2,265	2,234	2,257	328,400	2,257
2023-09-14	2,246	2,249	2,227	2,241	149,200	2,241
2023-09-13	2,239	2,269	2,237	2,245	145,200	2,245
2023-09-12	2,245	2,263	2,237	2,237	147,500	2,237
2023-09-11	2,245	2,250	2,225	2,241	143,500	2,241
2023-09-08	2,275	2,285	2,229	2,229	345,600	2,229
2023-09-07	2,282	2,295	2,277	2,291	164,500	2,291
2023-09-06	2,294	2,307	2,287	2,293	165,300	2,293
2023-09-05	2,304	2,335	2,301	2,314	147,800	2,314
2023-09-04	2,310	2,311	2,292	2,301	125,700	2,301
2023-09-01	2,308	2,323	2,300	2,310	125,800	2,310
2023-08-31	2,288	2,305	2,271	2,298	210,700	2,298
2023-08-30	2,295	2,303	2,278	2,281	153,600	2,281
2023-08-29	2,260	2,313	2,260	2,302	208,800	2,302
2023-08-28	2,288	2,290	2,255	2,262	244,200	2,262
2023-08-25	2,296	2,306	2,281	2,290	204,400	2,290
2023-08-24	2,337	2,337	2,311	2,319	148,400	2,319
2023-08-23	2,318	2,338	2,310	2,335	138,800	2,335
2023-08-22	2,358	2,362	2,318	2,332	164,000	2,332
2023-08-21	2,300	2,354	2,300	2,349	269,600	2,349
2023-08-18	2,268	2,309	2,255	2,299	206,500	2,299
2023-08-17	2,310	2,310	2,268	2,281	199,300	2,281
2023-08-16	2,324	2,333	2,301	2,321	158,800	2,321
2023-08-15	2,340	2,344	2,305	2,339	197,700	2,339
2023-08-14	2,270	2,358	2,269	2,339	315,500	2,339
2023-08-10	2,288	2,288	2,244	2,270	234,500	2,270
2023-08-09	2,291	2,292	2,272	2,280	176,000	2,280
2023-08-08	2,290	2,313	2,279	2,297	241,100	2,297
2023-08-07	2,295	2,298	2,276	2,298	166,100	2,298
2023-08-04	2,320	2,332	2,291	2,318	165,300	2,318
2023-08-03	2,367	2,367	2,320	2,320	158,400	2,320
2023-08-02	2,386	2,397	2,348	2,375	245,100	2,375
2023-08-01	2,403	2,428	2,378	2,411	318,000	2,411
2023-07-31	2,400	2,411	2,373	2,386	348,700	2,386
2023-07-28	2,405	2,428	2,388	2,420	343,700	2,420
2023-07-27	2,360	2,382	2,354	2,380	193,100	2,380
2023-07-26	2,329	2,355	2,325	2,351	154,700	2,351
2023-07-25	2,352	2,357	2,329	2,335	164,900	2,335
2023-07-24	2,346	2,358	2,333	2,347	170,400	2,347
2023-07-21	2,331	2,359	2,331	2,344	137,500	2,344
2023-07-20	2,359	2,367	2,320	2,331	121,900	2,331
2023-07-19	2,352	2,366	2,337	2,357	204,900	2,357
2023-07-18	2,396	2,397	2,367	2,372	151,400	2,372
2023-07-14	2,422	2,432	2,365	2,389	295,400	2,389
2023-07-13	2,426	2,457	2,396	2,405	566,700	2,405
2023-07-12	2,343	2,406	2,340	2,390	498,500	2,390
2023-07-11	2,286	2,329	2,282	2,318	248,000	2,318
2023-07-10	2,270	2,299	2,270	2,285	154,100	2,285
2023-07-07	2,250	2,277	2,246	2,270	154,900	2,270
2023-07-06	2,270	2,288	2,265	2,279	133,000	2,279
2023-07-05	2,299	2,302	2,273	2,275	161,600	2,275
2023-07-04	2,305	2,314	2,300	2,308	100,300	2,308
2023-07-03	2,306	2,314	2,294	2,305	245,500	2,305
2023-06-30	2,309	2,309	2,288	2,296	206,900	2,296
2023-06-29	2,305	2,308	2,279	2,296	115,100	2,296
2023-06-28	2,291	2,304	2,276	2,304	199,500	2,304
2023-06-27	2,307	2,307	2,271	2,280	218,800	2,280
2023-06-26	2,296	2,307	2,285	2,295	153,800	2,295
2023-06-23	2,287	2,298	2,271	2,287	227,900	2,287
2023-06-22	2,320	2,320	2,289	2,293	309,800	2,293
2023-06-21	2,309	2,330	2,308	2,329	225,100	2,329
2023-06-20	2,335	2,335	2,303	2,326	188,000	2,326
2023-06-19	2,307	2,335	2,302	2,335	238,800	2,335
2023-06-16	2,300	2,300	2,276	2,288	259,100	2,288
2023-06-15	2,336	2,343	2,300	2,306	254,500	2,306
2023-06-14	2,302	2,333	2,284	2,326	614,700	2,326
2023-06-13	2,246	2,265	2,241	2,253	263,900	2,253
2023-06-12	2,207	2,231	2,203	2,224	270,900	2,224
2023-06-09	2,225	2,240	2,214	2,220	196,900	2,220
2023-06-08	2,234	2,257	2,220	2,220	160,600	2,220
2023-06-07	2,250	2,255	2,227	2,229	288,800	2,229
2023-06-06	2,224	2,235	2,199	2,227	393,100	2,227
2023-06-05	2,268	2,273	2,239	2,246	306,600	2,246
2023-06-02	2,246	2,254	2,220	2,246	191,900	2,246
2023-06-01	2,247	2,251	2,226	2,233	204,700	2,233
2023-05-31	2,248	2,274	2,246	2,267	277,200	2,267
2023-05-30	2,275	2,279	2,248	2,252	192,600	2,252
2023-05-29	2,299	2,304	2,274	2,275	229,700	2,275
2023-05-26	2,310	2,314	2,292	2,299	468,800	2,299
2023-05-25	2,359	2,367	2,320	2,324	308,300	2,324
2023-05-24	2,363	2,376	2,360	2,371	175,000	2,371
2023-05-23	2,400	2,413	2,376	2,376	363,500	2,376
2023-05-22	2,415	2,425	2,400	2,413	234,500	2,413
2023-05-19	2,410	2,420	2,394	2,415	284,700	2,415
2023-05-18	2,439	2,452	2,404	2,410	324,900	2,410
2023-05-17	2,413	2,446	2,410	2,440	384,300	2,440
2023-05-16	2,348	2,377	2,336	2,377	286,600	2,377
2023-05-15	2,324	2,346	2,322	2,331	269,200	2,331
2023-05-12	2,331	2,369	2,307	2,324	376,200	2,324
2023-05-11	2,328	2,341	2,272	2,318	700,000	2,318
2023-05-10	2,444	2,455	2,432	2,455	193,400	2,455
2023-05-09	2,438	2,449	2,429	2,435	169,700	2,435
2023-05-08	2,453	2,464	2,432	2,438	214,300	2,438
2023-05-02	2,455	2,455	2,425	2,433	206,600	2,433
2023-05-01	2,430	2,454	2,423	2,452	189,700	2,452
2023-04-28	2,425	2,436	2,411	2,421	143,100	2,421
2023-04-27	2,400	2,418	2,391	2,414	151,800	2,414
2023-04-26	2,424	2,426	2,405	2,410	145,500	2,410
2023-04-25	2,444	2,450	2,430	2,430	117,100	2,430
2023-04-24	2,457	2,457	2,429	2,429	147,800	2,429
2023-04-21	2,430	2,452	2,424	2,433	139,500	2,433
2023-04-20	2,434	2,440	2,420	2,420	185,200	2,420
2023-04-19	2,482	2,486	2,440	2,443	198,400	2,443
2023-04-18	2,478	2,496	2,472	2,492	165,500	2,492
2023-04-17	2,511	2,511	2,463	2,466	144,500	2,466
2023-04-14	2,497	2,505	2,465	2,499	197,100	2,499
2023-04-13	2,472	2,479	2,449	2,476	232,100	2,476
2023-04-12	2,454	2,488	2,453	2,471	147,400	2,471
2023-04-11	2,462	2,482	2,443	2,462	167,000	2,462
2023-04-10	2,515	2,515	2,450	2,450	230,400	2,450
2023-04-07	2,517	2,547	2,513	2,515	131,500	2,515
2023-04-06	2,510	2,534	2,481	2,501	290,300	2,501
2023-04-05	2,642	2,661	2,550	2,556	158,400	2,556
2023-04-04	2,637	2,642	2,610	2,624	164,400	2,624
2023-04-03	2,625	2,647	2,622	2,633	124,700	2,633
2023-03-31	2,626	2,632	2,588	2,622	237,100	2,622
2023-03-30	2,608	2,609	2,582	2,595	178,400	2,595
2023-03-29	2,620	2,643	2,597	2,641	303,800	2,641
2023-03-28	2,636	2,649	2,605	2,618	375,600	2,618
2023-03-27	2,616	2,675	2,612	2,652	355,400	2,652
2023-03-24	2,597	2,600	2,573	2,598	273,500	2,598
2023-03-23	2,551	2,611	2,548	2,594	268,900	2,594
2023-03-22	2,556	2,579	2,532	2,573	300,300	2,573
2023-03-20	2,534	2,550	2,508	2,535	356,600	2,535
2023-03-17	2,548	2,560	2,484	2,484	1,413,900	2,484
2023-03-16	2,526	2,537	2,488	2,507	225,800	2,507
2023-03-15	2,556	2,574	2,532	2,535	181,900	2,535
2023-03-14	2,590	2,598	2,536	2,545	266,100	2,545
2023-03-13	2,577	2,601	2,573	2,597	176,100	2,597
2023-03-10	2,635	2,641	2,597	2,597	217,400	2,597
2023-03-09	2,639	2,652	2,630	2,640	179,300	2,640
2023-03-08	2,604	2,667	2,602	2,639	222,200	2,639
2023-03-07	2,650	2,657	2,603	2,611	190,800	2,611
2023-03-06	2,685	2,694	2,661	2,668	242,600	2,668
2023-03-03	2,630	2,653	2,618	2,653	236,600	2,653
2023-03-02	2,600	2,641	2,593	2,630	280,700	2,630
2023-03-01	2,630	2,631	2,577	2,600	280,300	2,600
2023-02-28	2,600	2,648	2,585	2,642	345,800	2,642
2023-02-27	2,611	2,623	2,591	2,600	266,200	2,600
2023-02-24	2,667	2,674	2,620	2,638	230,400	2,638
2023-02-22	2,650	2,674	2,642	2,667	218,400	2,667
2023-02-21	2,741	2,745	2,668	2,677	182,800	2,677
2023-02-20	2,705	2,739	2,695	2,734	273,300	2,734
2023-02-17	2,720	2,722	2,680	2,687	293,000	2,687
2023-02-16	2,710	2,744	2,700	2,727	245,900	2,727
2023-02-15	2,723	2,729	2,696	2,721	244,800	2,721
2023-02-14	2,746	2,765	2,741	2,761	137,700	2,761
2023-02-13	2,769	2,777	2,715	2,742	167,900	2,742
2023-02-10	2,781	2,783	2,728	2,742	256,600	2,742
2023-02-09	2,796	2,819	2,790	2,811	194,800	2,811
2023-02-08	2,822	2,841	2,786	2,807	109,400	2,807
2023-02-07	2,785	2,829	2,759	2,802	227,100	2,802
2023-02-06	2,858	2,869	2,805	2,827	278,100	2,827
2023-02-03	2,930	2,937	2,874	2,894	293,400	2,894
2023-02-02	2,922	2,965	2,908	2,940	255,700	2,940
2023-02-01	2,951	3,010	2,898	2,900	484,500	2,900
2023-01-31	2,848	2,868	2,822	2,851	334,800	2,851
2023-01-30	2,848	2,897	2,832	2,894	253,100	2,894
2023-01-27	2,842	2,864	2,813	2,829	298,600	2,829
2023-01-26	2,900	2,903	2,866	2,877	214,200	2,877
2023-01-25	2,889	2,903	2,866	2,893	299,000	2,893
2023-01-24	2,940	2,952	2,874	2,907	367,400	2,907
2023-01-23	2,955	2,986	2,950	2,979	162,700	2,979
2023-01-20	3,000	3,020	2,941	2,955	268,600	2,955
2023-01-19	2,948	3,010	2,948	2,982	189,200	2,982
2023-01-18	2,936	2,980	2,921	2,926	286,200	2,926
2023-01-17	2,924	2,944	2,899	2,923	195,100	2,923
2023-01-16	2,900	2,934	2,891	2,924	247,800	2,924
2023-01-13	2,875	2,893	2,860	2,873	236,600	2,873
2023-01-12	2,918	2,930	2,837	2,863	281,500	2,863
2023-01-11	2,961	3,020	2,942	2,944	338,300	2,944
2023-01-10	2,947	2,994	2,930	2,957	397,200	2,957
2023-01-06	3,000	3,045	2,953	2,957	659,600	2,957
2023-01-05	2,860	2,899	2,837	2,885	251,100	2,885
2023-01-04	2,900	2,906	2,823	2,852	236,000	2,852

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05月
日	月	火	水	木	金	土
« 04月30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 [2023年度]

2782 (株)セリアの時系列データ [2023年度]