3569 セーレン(株) 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
2020-12-031,5821,5991,5701,58862,1001,588
2020-12-021,5971,6101,5751,582109,9001,582
2020-12-011,5351,5721,5201,56981,6001,569
2020-11-301,5811,5891,5211,526148,6001,526
2020-11-271,5981,6211,5811,601103,4001,601
2020-11-261,5641,5961,5531,58580,5001,585
2020-11-251,5761,6131,5641,566108,8001,566
2020-11-241,6171,6251,5671,572188,8001,572
2020-11-201,5621,5991,5581,597110,9001,597
2020-11-191,5871,5981,5631,570112,1001,570
2020-11-181,5891,6041,5771,58798,7001,587
2020-11-171,6561,6561,6041,614109,5001,614
2020-11-161,6601,6711,6371,656139,9001,656
2020-11-131,6721,6751,6351,646107,1001,646
2020-11-121,6751,7071,6641,68898,5001,688
2020-11-111,6751,6911,6601,691104,2001,691
2020-11-101,6721,6751,6401,668121,0001,668
2020-11-091,6771,6771,6301,634162,9001,634
2020-11-061,6961,6991,6411,688160,7001,688
2020-11-051,7221,7251,6131,699252,0001,699
2020-11-041,7001,7231,6851,694192,8001,694
2020-11-021,6661,6941,6601,677218,3001,677
2020-10-301,6721,6801,6341,649146,2001,649
2020-10-291,6501,6711,6401,661155,0001,661
2020-10-281,6501,6721,6381,669203,1001,669
2020-10-271,6691,6761,6471,660183,8001,660
2020-10-261,6291,6761,6211,661234,3001,661
2020-10-231,6231,6521,6151,64366,8001,643
2020-10-221,6181,6311,6041,62492,3001,624
2020-10-211,5791,6291,5791,61884,4001,618
2020-10-201,5941,5961,5641,57148,8001,571
2020-10-191,5701,6101,5701,59359,5001,593
2020-10-161,5701,5741,5421,55948,4001,559
2020-10-151,5831,5831,5531,55999,9001,559
2020-10-141,5831,6051,5701,59189,5001,591
2020-10-131,6061,6131,5931,59675,5001,596
2020-10-121,6001,6101,5911,60334,9001,603
2020-10-091,6171,6171,5861,60660,1001,606
2020-10-081,5951,6241,5891,609123,4001,609
2020-10-071,5851,6081,5701,595103,9001,595
2020-10-061,6101,6111,5911,59297,4001,592
2020-10-051,5811,6081,5721,599139,0001,599
2020-10-021,5471,5721,5451,552150,5001,552
2020-09-301,5601,5761,5471,547114,3001,547
2020-09-291,5641,5861,5481,571162,3001,571
2020-09-281,5401,5771,5271,567226,0001,567
2020-09-251,5201,5571,5111,537228,0001,537
2020-09-241,4991,5221,4861,495149,1001,495
2020-09-231,5241,5291,5001,508107,2001,508
2020-09-181,5261,5551,5201,541208,3001,541
2020-09-171,5441,5481,5101,518170,1001,518
2020-09-161,5391,5491,5281,538161,7001,538
2020-09-151,5381,5401,5101,534219,4001,534
2020-09-141,5581,5711,5371,567214,0001,567
2020-09-111,5701,5701,5411,552220,9001,552
2020-09-101,5331,5721,5271,562183,3001,562
2020-09-091,5581,6101,5551,565254,2001,565
2020-09-081,5551,6031,5441,586302,6001,586
2020-09-071,4961,5631,4951,554294,1001,554
2020-09-041,4631,5081,4621,493236,3001,493
2020-09-031,4251,5111,4191,487379,8001,487
2020-09-021,3981,4061,3621,398183,7001,398
2020-09-011,4001,4111,3731,396158,8001,396
2020-08-311,4011,4381,3701,405286,9001,405
2020-08-281,2951,4471,2941,406806,4001,406
2020-08-271,2961,2961,2641,26682,5001,266
2020-08-261,2751,2861,2651,278128,0001,278
2020-08-251,2711,2981,2711,289118,8001,289
2020-08-241,2161,2521,2131,24682,9001,246
2020-08-211,2261,2371,2171,22042,0001,220
2020-08-201,2251,2311,2031,223112,1001,223
2020-08-191,2201,2381,2101,22987,1001,229
2020-08-181,2281,2391,2151,22070,6001,220
2020-08-171,2321,2531,2201,22064,5001,220
2020-08-141,2491,2491,2291,23271,6001,232
2020-08-131,2501,2731,2301,238105,4001,238
2020-08-121,2141,2361,1961,224166,3001,224
2020-08-111,1621,2181,1511,211174,6001,211
2020-08-071,2101,2101,1311,139176,2001,139
2020-08-061,2171,2441,2171,23144,3001,231
2020-08-051,2441,2501,2311,23765,3001,237
2020-08-041,2381,2621,2361,25064,2001,250
2020-08-031,2061,2261,2011,22678,5001,226
2020-07-311,2801,2801,2091,210114,9001,210
2020-07-301,3051,3121,2911,29145,4001,291
2020-07-291,3151,3181,2971,29965,9001,299
2020-07-281,3281,3281,3131,31535,6001,315
2020-07-271,3081,3381,2941,32869,0001,328
2020-07-221,3251,3531,3221,32758,4001,327
2020-07-211,3441,3441,3171,33288,6001,332
2020-07-201,3771,3771,3281,36066,1001,360
2020-07-171,4011,4011,3571,36678,6001,366
2020-07-161,3851,4121,3501,379137,1001,379
2020-07-151,3581,3581,3291,35751,5001,357
2020-07-141,3331,3591,3191,32962,2001,329
2020-07-131,2801,3241,2801,32254,4001,322
2020-07-101,2861,2921,2521,25281,4001,252
2020-07-091,3131,3151,2921,29353,9001,293
2020-07-081,3381,3531,3121,31346,8001,313
2020-07-071,3531,3531,3301,34859,6001,348
2020-07-061,3351,3521,3321,34886,4001,348
2020-07-031,3341,3351,3171,32582,9001,325
2020-07-021,3251,3321,2981,31887,2001,318
2020-07-011,3601,3601,3081,31384,9001,313
2020-06-301,3961,4121,3591,36195,5001,361
2020-06-291,3711,4131,3691,389105,2001,389
2020-06-261,3621,3831,3621,38294,2001,382
2020-06-251,3601,3641,3381,340113,9001,340
2020-06-241,4111,4111,3791,37959,7001,379
2020-06-231,4051,4341,3861,418100,0001,418
2020-06-221,3581,4191,3521,392168,6001,392
2020-06-191,3631,3631,3241,336161,6001,336
2020-06-181,3311,3721,3181,36396,8001,363
2020-06-171,3551,3551,3291,34046,7001,340
2020-06-161,3121,3601,2991,360105,2001,360
2020-06-151,3231,3291,2701,270109,4001,270
2020-06-121,3351,3391,3161,33589,7001,335
2020-06-111,3881,3881,3541,35784,7001,357
2020-06-101,3751,4011,3651,39473,4001,394
2020-06-091,3751,3781,3551,37272,5001,372
2020-06-081,3701,3701,3461,36466,2001,364
2020-06-051,3421,3551,3361,35584,4001,355
2020-06-041,3701,3701,3341,355106,3001,355
2020-06-031,3471,3591,3361,348108,2001,348
2020-06-021,3201,3411,3201,334101,7001,334
2020-06-011,3411,3411,2991,31887,2001,318
2020-05-291,3501,3651,3361,336144,5001,336
2020-05-281,3601,3671,3331,360153,0001,360
2020-05-271,3301,3591,3211,353126,5001,353
2020-05-261,3201,3361,3101,336102,1001,336
2020-05-251,3001,3171,2891,313114,0001,313
2020-05-221,3451,3731,2991,311186,1001,311
2020-05-211,3321,3581,3011,321100,0001,321
2020-05-201,3331,3391,3111,327100,7001,327
2020-05-191,3051,3091,2871,28880,5001,288
2020-05-181,2801,2801,2621,27865,4001,278
2020-05-151,2781,2911,2611,28173,3001,281
2020-05-141,2801,2881,2621,26588,3001,265
2020-05-131,2701,2911,2611,28987,8001,289
2020-05-121,3101,3101,2751,29374,1001,293
2020-05-111,2671,3071,2671,30657,9001,306
2020-05-081,2391,2641,2381,26286,2001,262
2020-05-071,2371,2401,2011,22197,1001,221
2020-05-011,2631,2631,2301,23456,2001,234
2020-04-301,2921,2921,2701,27885,5001,278
2020-04-281,2701,2731,2221,25070,6001,250
2020-04-271,3001,3001,2581,27671,2001,276
2020-04-241,2801,2851,2581,28574,1001,285
2020-04-231,2451,2811,2451,28165,8001,281
2020-04-221,2221,2381,2021,23587,5001,235
2020-04-211,2301,2301,2071,22762,0001,227
2020-04-201,2651,2651,2301,24352,0001,243
2020-04-171,2691,2881,2331,25283,0001,252
2020-04-161,2141,2541,2131,25482,5001,254
2020-04-151,2691,2691,2181,22997,1001,229
2020-04-141,2651,2711,2351,26986,9001,269
2020-04-131,3021,3021,2491,25244,1001,252
2020-04-101,2811,3031,2371,30251,8001,302
2020-04-091,3001,3241,2651,28183,9001,281
2020-04-081,2911,3081,2771,299110,6001,299
2020-04-071,2691,2941,2411,29073,9001,290
2020-04-061,1761,2441,1511,23993,7001,239
2020-04-031,2101,2341,1681,18846,2001,188
2020-04-021,2311,2391,1911,219123,6001,219
2020-04-011,2701,2981,2361,25291,2001,252
2020-03-311,3811,3861,2821,300149,5001,300
2020-03-301,3901,4301,3001,351276,1001,351
2020-03-271,3361,4231,3001,415250,8001,415
2020-03-261,2161,2991,1891,287153,6001,287
2020-03-251,2341,2481,1961,246146,0001,246
2020-03-241,2201,2211,1801,203147,8001,203
2020-03-231,2271,2321,1091,216190,7001,216
2020-03-191,1691,2021,1261,150139,0001,150
2020-03-181,1871,2121,1401,143240,4001,143
2020-03-171,0701,2011,0381,189237,7001,189
2020-03-161,1391,1601,0951,098117,7001,098
2020-03-131,0941,1581,0731,129209,5001,129
2020-03-121,2021,2281,1651,184166,3001,184
2020-03-111,2481,2771,2471,247104,6001,247
2020-03-101,2111,2651,1681,260122,5001,260
2020-03-091,2621,2851,2111,241102,6001,241
2020-03-061,3421,3491,3041,315118,7001,315
2020-03-051,3951,4111,3671,371121,1001,371
2020-03-041,3641,3841,3471,377113,2001,377
2020-03-031,4301,4481,3941,394119,5001,394
2020-03-021,3651,4281,3631,405108,6001,405
2020-02-281,4121,4301,3801,388104,3001,388
2020-02-271,4581,4751,4251,463193,3001,463
2020-02-261,4801,4831,4561,476142,1001,476
2020-02-251,5081,5441,4991,508177,7001,508
2020-02-211,5741,5991,5741,58765,5001,587
2020-02-201,5911,6141,5851,58584,2001,585
2020-02-191,5871,5981,5641,57592,5001,575
2020-02-181,5831,5891,5721,57473,3001,574
2020-02-171,5811,5961,5761,58774,5001,587
2020-02-141,5911,6251,5821,623130,1001,623
2020-02-131,6221,6221,5751,58880,5001,588
2020-02-121,6131,6331,5961,602148,9001,602
2020-02-101,5991,6251,5881,613105,1001,613
2020-02-071,6181,6341,6021,60687,8001,606
2020-02-061,6001,6441,5981,603266,5001,603
2020-02-051,5211,6061,5141,600436,6001,600
2020-02-041,3781,4111,3781,40175,3001,401
2020-02-031,3861,4051,3771,40291,5001,402
2020-01-311,4211,4241,4061,41664,1001,416
2020-01-301,3871,4041,3731,40185,6001,401
2020-01-291,3751,4131,3751,40686,1001,406
2020-01-281,3831,3921,3771,38581,2001,385
2020-01-271,4251,4311,4041,40594,0001,405
2020-01-241,4741,4751,4501,45352,2001,453
2020-01-231,4901,5001,4741,47563,9001,475
2020-01-221,5041,5181,4961,50478,4001,504
2020-01-211,5131,5171,4961,50666,8001,506
2020-01-201,4981,5141,4911,50860,8001,508
2020-01-171,4731,5001,4731,49564,1001,495
2020-01-161,5081,5081,4691,47366,6001,473
2020-01-151,4951,5101,4951,50864,0001,508
2020-01-141,5451,5451,4951,50889,3001,508
2020-01-101,5501,5651,5131,52259,2001,522
2020-01-091,5391,5601,5391,54640,6001,546
2020-01-081,5191,5401,5011,525106,9001,525
2020-01-071,5421,5681,5391,55880,5001,558
2020-01-061,5541,5571,5241,538154,2001,538

分割・併合履歴 : なし