3569 セーレン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,260 | 2,279 | 2,172 | 2,208 | 257,200 | 2,208 |
| 2025-04-03 | 2,283 | 2,359 | 2,281 | 2,347 | 132,200 | 2,347 |
| 2025-04-02 | 2,417 | 2,429 | 2,399 | 2,400 | 112,000 | 2,400 |
| 2025-04-01 | 2,455 | 2,459 | 2,413 | 2,413 | 139,200 | 2,413 |
| 2025-03-31 | 2,502 | 2,504 | 2,450 | 2,450 | 109,900 | 2,450 |
| 2025-03-28 | 2,545 | 2,553 | 2,523 | 2,549 | 124,900 | 2,549 |
| 2025-03-27 | 2,573 | 2,584 | 2,556 | 2,584 | 137,600 | 2,584 |
| 2025-03-26 | 2,604 | 2,615 | 2,592 | 2,600 | 102,000 | 2,600 |
| 2025-03-25 | 2,594 | 2,610 | 2,586 | 2,597 | 72,700 | 2,597 |
| 2025-03-24 | 2,623 | 2,623 | 2,577 | 2,603 | 118,700 | 2,603 |
| 2025-03-21 | 2,616 | 2,656 | 2,616 | 2,623 | 108,000 | 2,623 |
| 2025-03-19 | 2,581 | 2,634 | 2,581 | 2,600 | 120,000 | 2,600 |
| 2025-03-18 | 2,621 | 2,641 | 2,606 | 2,606 | 119,200 | 2,606 |
| 2025-03-17 | 2,540 | 2,587 | 2,540 | 2,576 | 235,600 | 2,576 |
| 2025-03-14 | 2,514 | 2,561 | 2,514 | 2,534 | 231,700 | 2,534 |
| 2025-03-13 | 2,543 | 2,565 | 2,536 | 2,541 | 97,700 | 2,541 |
| 2025-03-12 | 2,539 | 2,562 | 2,535 | 2,558 | 103,400 | 2,558 |
| 2025-03-11 | 2,570 | 2,582 | 2,534 | 2,553 | 106,700 | 2,553 |
| 2025-03-10 | 2,626 | 2,632 | 2,598 | 2,604 | 50,700 | 2,604 |
| 2025-03-07 | 2,600 | 2,622 | 2,575 | 2,612 | 80,100 | 2,612 |
| 2025-03-06 | 2,668 | 2,668 | 2,621 | 2,632 | 84,600 | 2,632 |
| 2025-03-05 | 2,646 | 2,656 | 2,603 | 2,628 | 133,200 | 2,628 |
| 2025-03-04 | 2,680 | 2,698 | 2,632 | 2,636 | 71,400 | 2,636 |
| 2025-03-03 | 2,669 | 2,716 | 2,669 | 2,697 | 69,500 | 2,697 |
| 2025-02-28 | 2,649 | 2,670 | 2,638 | 2,660 | 115,600 | 2,660 |
| 2025-02-27 | 2,636 | 2,668 | 2,631 | 2,662 | 63,200 | 2,662 |
| 2025-02-26 | 2,685 | 2,697 | 2,641 | 2,645 | 105,400 | 2,645 |
| 2025-02-25 | 2,680 | 2,712 | 2,674 | 2,685 | 135,500 | 2,685 |
| 2025-02-21 | 2,621 | 2,667 | 2,613 | 2,667 | 127,700 | 2,667 |
| 2025-02-20 | 2,674 | 2,679 | 2,642 | 2,642 | 62,300 | 2,642 |
| 2025-02-19 | 2,690 | 2,696 | 2,663 | 2,670 | 106,100 | 2,670 |
| 2025-02-18 | 2,699 | 2,733 | 2,694 | 2,708 | 142,800 | 2,708 |
| 2025-02-17 | 2,767 | 2,767 | 2,698 | 2,709 | 72,200 | 2,709 |
| 2025-02-14 | 2,800 | 2,813 | 2,736 | 2,738 | 138,300 | 2,738 |
| 2025-02-13 | 2,747 | 2,785 | 2,728 | 2,766 | 120,500 | 2,766 |
| 2025-02-12 | 2,771 | 2,785 | 2,712 | 2,712 | 132,600 | 2,712 |
| 2025-02-10 | 2,749 | 2,758 | 2,713 | 2,727 | 110,400 | 2,727 |
| 2025-02-07 | 2,722 | 2,773 | 2,679 | 2,751 | 340,900 | 2,751 |
| 2025-02-06 | 2,629 | 2,693 | 2,577 | 2,678 | 274,800 | 2,678 |
| 2025-02-05 | 2,539 | 2,625 | 2,523 | 2,615 | 492,100 | 2,615 |
| 2025-02-04 | 2,532 | 2,592 | 2,508 | 2,529 | 274,300 | 2,529 |
| 2025-02-03 | 2,681 | 2,681 | 2,554 | 2,554 | 227,900 | 2,554 |
| 2025-01-31 | 2,697 | 2,697 | 2,658 | 2,684 | 152,500 | 2,684 |
| 2025-01-30 | 2,710 | 2,714 | 2,689 | 2,697 | 75,800 | 2,697 |
| 2025-01-29 | 2,724 | 2,730 | 2,713 | 2,718 | 86,000 | 2,718 |
| 2025-01-28 | 2,695 | 2,731 | 2,695 | 2,713 | 163,300 | 2,713 |
| 2025-01-27 | 2,696 | 2,722 | 2,675 | 2,708 | 184,700 | 2,708 |
| 2025-01-24 | 2,721 | 2,732 | 2,706 | 2,710 | 147,200 | 2,710 |
| 2025-01-23 | 2,696 | 2,715 | 2,683 | 2,711 | 121,100 | 2,711 |
| 2025-01-22 | 2,721 | 2,742 | 2,696 | 2,718 | 160,900 | 2,718 |
| 2025-01-21 | 2,729 | 2,737 | 2,719 | 2,737 | 67,800 | 2,737 |
| 2025-01-20 | 2,680 | 2,711 | 2,676 | 2,704 | 101,600 | 2,704 |
| 2025-01-17 | 2,680 | 2,699 | 2,667 | 2,690 | 110,300 | 2,690 |
| 2025-01-16 | 2,733 | 2,745 | 2,711 | 2,718 | 100,300 | 2,718 |
| 2025-01-15 | 2,716 | 2,749 | 2,711 | 2,739 | 113,000 | 2,739 |
| 2025-01-14 | 2,725 | 2,747 | 2,712 | 2,726 | 112,000 | 2,726 |
| 2025-01-10 | 2,730 | 2,733 | 2,713 | 2,729 | 72,000 | 2,729 |
| 2025-01-09 | 2,761 | 2,765 | 2,735 | 2,743 | 109,400 | 2,743 |
| 2025-01-08 | 2,780 | 2,783 | 2,753 | 2,767 | 114,200 | 2,767 |
| 2025-01-07 | 2,817 | 2,820 | 2,763 | 2,796 | 138,800 | 2,796 |
| 2025-01-06 | 2,801 | 2,802 | 2,764 | 2,776 | 123,100 | 2,776 |
分割・併合履歴 ： なし