3569 セーレン(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-212,4162,4382,4162,427125,4002,427
2024-06-202,4182,4262,4032,41343,1002,413
2024-06-192,4162,4342,4042,42547,8002,425
2024-06-182,4302,4482,4022,42061,4002,420
2024-06-172,4412,4512,4182,44291,5002,442
2024-06-142,4272,4422,4162,438108,8002,438
2024-06-132,4922,4942,4332,44593,0002,445
2024-06-122,4672,5132,4672,49767,2002,497
2024-06-112,5222,5482,5082,50874,7002,508
2024-06-102,4832,5232,4602,52083,4002,520
2024-06-072,4262,4702,4122,456104,4002,456
2024-06-062,4462,4582,4162,426148,1002,426
2024-06-052,4592,4672,4302,440115,4002,440
2024-06-042,5152,5642,4632,476258,2002,476
2024-06-032,4882,5172,4722,514110,0002,514
2024-05-312,4412,4672,4302,463109,1002,463
2024-05-302,3892,4412,3802,42989,6002,429
2024-05-292,4252,4422,4112,41274,5002,412
2024-05-282,4372,4702,4322,43267,6002,432
2024-05-272,4342,4482,4192,43764,6002,437
2024-05-242,4002,4722,3942,44080,3002,440
2024-05-232,4802,4892,4392,44480,5002,444
2024-05-222,5052,5112,4892,48950,3002,489
2024-05-212,5312,5532,5022,51592,1002,515
2024-05-202,4922,5592,4852,549130,2002,549
2024-05-172,4282,4752,4132,474147,7002,474
2024-05-162,4562,4652,4252,440146,5002,440
2024-05-152,5202,5382,4672,472138,2002,472
2024-05-142,5582,5812,4982,503226,4002,503
2024-05-132,4802,5162,4522,515195,1002,515
2024-05-102,5402,5402,4622,479186,5002,479
2024-05-092,5652,5882,5262,553210,1002,553
2024-05-082,5502,5662,5002,517139,6002,517
2024-05-072,5772,5772,5402,558180,5002,558
2024-05-022,6322,6362,5852,585130,1002,585
2024-05-012,6152,6432,5962,639148,1002,639
2024-04-302,6182,6372,6002,636236,9002,636
2024-04-262,6082,6462,5682,614199,1002,614
2024-04-252,6492,6602,6072,609252,3002,609
2024-04-242,6612,6662,6272,653172,3002,653
2024-04-232,6802,6862,6552,662212,2002,662
2024-04-222,7172,7172,6552,697195,9002,697
2024-04-192,6902,6902,5602,639223,7002,639
2024-04-182,6592,7102,6502,70084,9002,700
2024-04-172,6902,7052,6502,669142,4002,669
2024-04-162,7162,7382,6882,700115,4002,700
2024-04-152,6902,7442,6782,732113,1002,732
2024-04-122,7452,7582,7202,72793,3002,727
2024-04-112,7132,7482,7002,73093,2002,730
2024-04-102,7402,7562,7312,744116,3002,744
2024-04-092,7202,7502,7032,750102,0002,750
2024-04-082,6902,7222,6902,71382,9002,713
2024-04-052,6532,6922,6502,68897,6002,688
2024-04-042,7052,7172,6872,697132,0002,697
2024-04-032,6722,6852,6302,675173,3002,675
2024-04-022,6782,7052,6442,688181,2002,688
2024-04-012,7802,7882,6832,688131,3002,688
2024-03-292,7462,7902,7402,758152,4002,758
2024-03-282,7072,7552,7002,747207,7002,747
2024-03-272,7502,7962,7382,765238,4002,765
2024-03-262,7172,7702,6582,738462,7002,738
2024-03-252,6502,6802,6282,633150,4002,633
2024-03-222,6052,6562,5982,650247,7002,650
2024-03-212,6312,6392,6002,610177,3002,610
2024-03-192,5792,6132,5732,612198,6002,612
2024-03-182,5802,5842,5632,574171,6002,574
2024-03-152,5462,5532,5192,539140,0002,539
2024-03-142,4732,5582,4732,546178,9002,546
2024-03-132,4962,5032,4462,473177,8002,473
2024-03-122,4422,4792,4142,474140,6002,474
2024-03-112,4442,4932,4362,461138,8002,461
2024-03-082,4832,4892,4542,464132,4002,464
2024-03-072,5122,5332,4912,495141,6002,495
2024-03-062,4602,5342,4602,518139,7002,518
2024-03-052,4642,4652,4282,449207,5002,449
2024-03-042,5342,5402,4722,481169,6002,481
2024-03-012,5582,5612,5112,534138,5002,534
2024-02-292,5752,5832,5572,562151,1002,562
2024-02-282,5552,5942,5112,559331,0002,559
2024-02-272,4802,5162,4542,510197,8002,510
2024-02-262,5402,5592,5002,502269,3002,502
2024-02-222,4252,4952,4252,495281,9002,495
2024-02-212,4202,4272,3722,406325,4002,406
2024-02-202,4342,4682,4342,450239,1002,450
2024-02-192,4002,4412,3902,429161,2002,429
2024-02-162,3352,3952,3212,364200,7002,364
2024-02-152,4272,4392,3142,327193,5002,327
2024-02-142,4452,4522,4072,426218,5002,426
2024-02-132,4422,4532,3972,429170,8002,429
2024-02-092,4142,4952,3992,425349,5002,425
2024-02-082,4492,4492,3902,415217,1002,415
2024-02-072,4242,4582,4162,45867,1002,458
2024-02-062,4352,4432,4182,433104,7002,433
2024-02-052,4482,4612,4332,440100,0002,440
2024-02-022,4422,4502,4162,421120,8002,421
2024-02-012,4842,4882,4332,442115,6002,442
2024-01-312,4892,4942,4772,49269,4002,492
2024-01-302,5022,5022,4822,49067,1002,490
2024-01-292,4892,5092,4892,502107,1002,502
2024-01-262,4762,4902,4612,48176,3002,481
2024-01-252,4662,4962,4532,484106,5002,484
2024-01-242,4802,4882,4622,47674,0002,476
2024-01-232,4952,4982,4732,49191,2002,491
2024-01-222,4852,4972,4732,49480,2002,494
2024-01-192,4762,4762,4472,460109,8002,460
2024-01-182,4712,4812,4552,45862,4002,458
2024-01-172,4952,5182,4642,464171,4002,464
2024-01-162,5202,5202,4782,478101,2002,478
2024-01-152,5172,5412,5152,524106,7002,524
2024-01-122,4982,5142,4802,504107,9002,504
2024-01-112,5002,5072,4782,490157,4002,490
2024-01-102,4682,4892,4392,487155,1002,487
2024-01-092,4772,5012,4452,468125,4002,468
2024-01-052,4902,4952,4522,469149,7002,469
2024-01-042,4572,4982,4362,497132,6002,497

分割・併合履歴 : なし