3569 セーレン(株) 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
2022-09-282,0192,0462,0142,045155,3002,045
2022-09-272,0162,0252,0052,012113,3002,012
2022-09-262,0452,0592,0062,013110,0002,013
2022-09-222,0542,0842,0542,07468,7002,074
2022-09-212,0752,1042,0752,08078,6002,080
2022-09-202,0692,0992,0662,098102,6002,098
2022-09-162,0602,0692,0502,05450,3002,054
2022-09-152,0812,0892,0662,07561,7002,075
2022-09-142,0552,0842,0522,08176,4002,081
2022-09-132,1102,1142,0892,10247,5002,102
2022-09-122,1422,1422,1072,12268,8002,122
2022-09-092,1252,1402,1152,12887,0002,128
2022-09-082,1052,1342,0832,134142,9002,134
2022-09-072,0682,0792,0452,07783,6002,077
2022-09-062,0692,0842,0542,06897,3002,068
2022-09-052,0492,0742,0492,06466,3002,064
2022-09-022,0882,0882,0572,07053,4002,070
2022-09-012,0882,1022,0712,08294,3002,082
2022-08-312,0982,1332,0892,12376,7002,123
2022-08-302,1172,1302,1122,12853,6002,128
2022-08-292,0842,1182,0812,11067,6002,110
2022-08-262,1352,1482,1312,14641,0002,146
2022-08-252,1112,1362,1032,12440,1002,124
2022-08-242,1092,1192,1012,11052,9002,110
2022-08-232,1262,1262,0832,11654,8002,116
2022-08-222,1062,1342,1052,13346,9002,133
2022-08-192,1452,1482,1262,14539,4002,145
2022-08-182,1172,1402,1122,12270,7002,122
2022-08-172,1052,1402,1032,13887,5002,138
2022-08-162,1112,1112,0772,08894,1002,088
2022-08-152,1002,1272,0772,11157,1002,111
2022-08-122,1102,1312,0952,100104,6002,100
2022-08-102,0632,1072,0562,09658,2002,096
2022-08-092,0972,0982,0632,06376,2002,063
2022-08-082,0592,1002,0372,093118,4002,093
2022-08-051,9932,0651,9852,063190,6002,063
2022-08-041,9631,9701,9501,95393,1001,953
2022-08-031,9681,9831,9331,954101,1001,954
2022-08-022,0322,0451,9711,97898,0001,978
2022-08-012,0312,0702,0312,05851,8002,058
2022-07-292,0512,0662,0222,02573,9002,025
2022-07-282,0402,0401,9942,022122,1002,022
2022-07-272,0612,0632,0322,03366,9002,033
2022-07-262,0222,0812,0222,07163,7002,071
2022-07-252,0652,0742,0602,06345,0002,063
2022-07-222,0812,0962,0702,08976,8002,089
2022-07-212,0702,0962,0622,08969,9002,089
2022-07-202,0952,0962,0732,079115,9002,079
2022-07-192,0462,0532,0282,05057,0002,050
2022-07-152,0402,0432,0082,02644,1002,026
2022-07-142,0022,0372,0022,02427,4002,024
2022-07-132,0272,0472,0202,02253,7002,022
2022-07-122,0362,0402,0052,01663,6002,016
2022-07-112,0302,0632,0282,05261,4002,052
2022-07-082,0042,0592,0042,028124,1002,028
2022-07-071,9802,0121,9562,00563,4002,005
2022-07-061,9661,9801,9481,96957,3001,969
2022-07-052,0062,0201,9831,98674,8001,986
2022-07-041,9972,0161,9822,00483,4002,004
2022-07-012,0362,0361,9531,964103,8001,964
2022-06-302,0342,0512,0152,019100,6002,019
2022-06-292,0102,0451,9952,034137,4002,034
2022-06-281,9752,0071,9752,00482,2002,004
2022-06-271,9721,9821,9431,98288,2001,982
2022-06-241,9371,9531,9231,94784,2001,947
2022-06-231,9001,9461,9001,94167,4001,941
2022-06-221,9271,9381,8931,92095,3001,920
2022-06-211,8991,9201,8801,90793,7001,907
2022-06-201,8741,8741,8471,860106,1001,860
2022-06-171,8701,8701,8281,850129,5001,850
2022-06-161,9421,9461,9041,91054,6001,910
2022-06-151,9151,9351,9071,90798,6001,907
2022-06-141,9071,9191,8891,915138,8001,915
2022-06-131,9571,9671,9361,943112,0001,943
2022-06-102,0032,0141,9882,00393,9002,003
2022-06-092,0162,0332,0042,02071,9002,020
2022-06-082,0102,0242,0052,01963,4002,019
2022-06-072,0012,0221,9902,005107,7002,005
2022-06-061,9751,9931,9651,98169,5001,981
2022-06-032,0272,0271,9772,002117,2002,002
2022-06-022,0512,0512,0102,03564,7002,035
2022-06-012,0312,0752,0312,06679,0002,066
2022-05-312,0462,0732,0422,047121,2002,047
2022-05-302,0262,0702,0212,047257,7002,047
2022-05-272,0152,0171,9741,984116,5001,984
2022-05-261,9901,9971,9711,975114,9001,975
2022-05-251,9761,9771,8931,955280,0001,955
2022-05-242,0522,0582,0172,01871,8002,018
2022-05-232,0772,0772,0422,06369,2002,063
2022-05-202,0252,0562,0182,04879,5002,048
2022-05-191,9892,0211,9612,01598,8002,015
2022-05-182,0672,0672,0092,024115,1002,024
2022-05-172,0352,0521,9882,032125,9002,032
2022-05-162,0962,1392,0572,070164,2002,070
2022-05-132,0682,1372,0632,116279,2002,116
2022-05-122,0612,0611,9871,987185,9001,987
2022-05-112,0672,0712,0152,031265,8002,031
2022-05-102,0502,0842,0402,073135,0002,073
2022-05-092,0982,1062,0482,053110,8002,053
2022-05-062,1092,1142,0922,104150,8002,104
2022-05-022,0782,1062,0732,097171,2002,097
2022-04-281,9802,0691,9752,062189,7002,062
2022-04-272,0052,0231,9811,991279,3001,991
2022-04-262,0172,0422,0022,032133,9002,032
2022-04-252,0012,0351,9982,020113,2002,020
2022-04-222,0442,0612,0382,049110,9002,049
2022-04-212,0202,0672,0142,060229,0002,060
2022-04-202,0452,0592,0212,049149,6002,049
2022-04-191,9942,0111,9742,002157,4002,002
2022-04-181,9882,0281,9411,972118,8001,972
2022-04-152,0102,0241,9512,008210,9002,008
2022-04-142,0552,0772,0462,074109,1002,074
2022-04-131,9932,0411,9932,039107,8002,039
2022-04-121,9972,0311,9912,011150,5002,011
2022-04-112,0402,0461,9982,015133,7002,015
2022-04-082,0512,0652,0152,050109,3002,050
2022-04-072,0482,0592,0222,04783,2002,047
2022-04-062,1362,1372,0662,08886,9002,088
2022-04-052,1902,1962,1452,150110,9002,150
2022-04-042,1702,1752,1362,17578,6002,175
2022-04-012,2102,2132,1712,17986,5002,179
2022-03-312,2422,2702,2182,224150,9002,224
2022-03-302,2852,2852,2062,252130,3002,252
2022-03-292,2762,2872,2452,278129,2002,278
2022-03-282,2812,2872,2512,26573,2002,265
2022-03-252,2622,2922,2162,281105,8002,281
2022-03-242,1972,2542,1832,248135,6002,248
2022-03-232,1902,2582,1772,233239,3002,233
2022-03-222,1982,2182,1692,186239,3002,186
2022-03-182,1532,2012,1462,184272,6002,184
2022-03-172,1892,1992,1292,182266,6002,182
2022-03-162,1032,1062,0572,089222,8002,089
2022-03-152,0242,0972,0242,084141,4002,084
2022-03-141,9972,0481,9912,012212,7002,012
2022-03-112,0262,0381,9531,977259,8001,977
2022-03-102,0622,0932,0432,088115,4002,088
2022-03-091,9921,9941,9261,972158,9001,972
2022-03-081,9752,0151,9451,956404,5001,956
2022-03-072,1412,1682,0172,025281,8002,025
2022-03-042,2812,2812,1952,214191,5002,214
2022-03-032,2782,3032,2392,286148,4002,286
2022-03-022,2382,2752,2232,240258,4002,240
2022-03-012,3122,3152,2332,238202,7002,238
2022-02-282,2892,3102,2562,302216,4002,302
2022-02-252,2692,2692,2142,255301,3002,255
2022-02-242,2092,2772,1882,269330,7002,269
2022-02-222,1932,2252,1712,207246,5002,207
2022-02-212,1542,2392,1522,223242,0002,223
2022-02-182,1382,1822,1252,172212,1002,172
2022-02-172,1942,2102,1632,188243,9002,188
2022-02-162,1892,2042,1682,181244,9002,181
2022-02-152,1202,1752,1102,164262,0002,164
2022-02-142,1152,1262,0412,083187,8002,083
2022-02-102,1302,1392,1042,117212,3002,117
2022-02-092,1272,1662,1182,149205,3002,149
2022-02-082,1002,1082,0642,089195,2002,089
2022-02-072,0792,1332,0732,093228,5002,093
2022-02-042,0502,0942,0372,082209,9002,082
2022-02-032,1552,1792,0712,077376,2002,077
2022-02-022,0712,1602,0682,150347,4002,150
2022-02-012,1952,1992,0802,080207,6002,080
2022-01-312,1282,1692,1052,160186,4002,160
2022-01-282,1132,1442,0842,128219,0002,128
2022-01-272,1812,1942,0892,101336,6002,101
2022-01-262,2472,2642,1542,181388,9002,181
2022-01-252,3292,3422,2552,265146,5002,265
2022-01-242,3422,3422,3132,332155,3002,332
2022-01-212,3502,3532,3142,347155,3002,347
2022-01-202,3612,3652,3192,349193,9002,349
2022-01-192,4242,4242,3342,340173,4002,340
2022-01-182,5042,5342,4342,474157,2002,474
2022-01-172,5222,5672,5202,55197,7002,551
2022-01-142,4802,5252,4612,515139,3002,515
2022-01-132,5752,5752,4972,497111,0002,497
2022-01-122,5572,5812,5392,546111,9002,546
2022-01-112,5752,5822,5072,555180,7002,555
2022-01-072,5302,5842,5242,549177,7002,549
2022-01-062,4922,5552,4882,514187,4002,514
2022-01-052,5152,5492,4912,530153,5002,530
2022-01-042,5452,5642,4782,501157,5002,501

分割・併合履歴 : なし