3569 セーレン(株) 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
2023-03-30	2,309	2,309	2,283	2,299	75,600	2,299
2023-03-29	2,300	2,317	2,275	2,317	131,600	2,317
2023-03-28	2,316	2,316	2,256	2,270	73,900	2,270
2023-03-27	2,280	2,296	2,274	2,287	108,200	2,287
2023-03-24	2,220	2,256	2,206	2,250	93,400	2,250
2023-03-23	2,218	2,248	2,199	2,244	87,800	2,244
2023-03-22	2,290	2,290	2,226	2,248	210,400	2,248
2023-03-20	2,232	2,255	2,225	2,231	74,700	2,231
2023-03-17	2,288	2,290	2,240	2,254	104,700	2,254
2023-03-16	2,265	2,265	2,241	2,256	120,500	2,256
2023-03-15	2,306	2,351	2,300	2,334	113,400	2,334
2023-03-14	2,297	2,300	2,246	2,289	201,400	2,289
2023-03-13	2,400	2,400	2,330	2,347	135,400	2,347
2023-03-10	2,439	2,455	2,421	2,427	169,100	2,427
2023-03-09	2,458	2,494	2,442	2,489	127,400	2,489
2023-03-08	2,445	2,477	2,441	2,455	101,100	2,455
2023-03-07	2,409	2,456	2,403	2,440	123,600	2,440
2023-03-06	2,420	2,424	2,379	2,398	181,500	2,398
2023-03-03	2,416	2,450	2,405	2,434	267,700	2,434
2023-03-02	2,389	2,412	2,371	2,374	117,600	2,374
2023-03-01	2,380	2,407	2,363	2,396	166,700	2,396
2023-02-28	2,429	2,430	2,391	2,393	144,500	2,393
2023-02-27	2,443	2,451	2,412	2,433	131,400	2,433
2023-02-24	2,455	2,467	2,439	2,467	129,700	2,467
2023-02-22	2,483	2,483	2,435	2,454	85,400	2,454
2023-02-21	2,509	2,525	2,501	2,505	49,300	2,505
2023-02-20	2,527	2,538	2,507	2,519	63,100	2,519
2023-02-17	2,497	2,516	2,486	2,508	52,100	2,508
2023-02-16	2,510	2,522	2,492	2,513	96,700	2,513
2023-02-15	2,500	2,518	2,469	2,480	93,700	2,480
2023-02-14	2,489	2,506	2,454	2,484	96,700	2,484
2023-02-13	2,485	2,507	2,434	2,466	128,800	2,466
2023-02-10	2,522	2,570	2,478	2,484	180,100	2,484
2023-02-09	2,510	2,563	2,420	2,548	521,800	2,548
2023-02-08	2,457	2,495	2,440	2,491	306,000	2,491
2023-02-07	2,466	2,474	2,428	2,429	174,500	2,429
2023-02-06	2,445	2,480	2,412	2,446	446,000	2,446
2023-02-03	2,300	2,316	2,282	2,307	63,400	2,307
2023-02-02	2,344	2,350	2,310	2,316	75,700	2,316
2023-02-01	2,393	2,407	2,337	2,338	52,500	2,338
2023-01-31	2,357	2,389	2,357	2,380	123,900	2,380
2023-01-30	2,325	2,350	2,317	2,338	71,600	2,338
2023-01-27	2,345	2,353	2,315	2,325	64,000	2,325
2023-01-26	2,302	2,325	2,299	2,319	130,300	2,319
2023-01-25	2,297	2,315	2,288	2,308	146,800	2,308
2023-01-24	2,335	2,339	2,324	2,333	71,300	2,333
2023-01-23	2,329	2,335	2,314	2,327	87,000	2,327
2023-01-20	2,311	2,325	2,302	2,314	32,800	2,314
2023-01-19	2,318	2,324	2,298	2,311	63,300	2,311
2023-01-18	2,344	2,345	2,306	2,332	105,800	2,332
2023-01-17	2,251	2,338	2,251	2,335	96,400	2,335
2023-01-16	2,263	2,279	2,240	2,247	101,300	2,247
2023-01-13	2,280	2,301	2,270	2,278	86,600	2,278
2023-01-12	2,357	2,371	2,290	2,297	92,000	2,297
2023-01-11	2,358	2,375	2,339	2,357	101,500	2,357
2023-01-10	2,357	2,366	2,333	2,340	114,200	2,340
2023-01-06	2,313	2,352	2,313	2,342	107,300	2,342
2023-01-05	2,330	2,338	2,297	2,317	166,200	2,317
2023-01-04	2,420	2,420	2,350	2,363	120,100	2,363

分割・併合履歴：なし