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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,305 | 2,311 | 2,288 | 2,296 | 56,800 | 2,296 |
| 2024-07-25 | 2,305 | 2,307 | 2,260 | 2,294 | 104,100 | 2,294 |
| 2024-07-24 | 2,321 | 2,321 | 2,282 | 2,283 | 121,400 | 2,283 |
| 2024-07-23 | 2,321 | 2,343 | 2,315 | 2,329 | 46,100 | 2,329 |
| 2024-07-22 | 2,361 | 2,361 | 2,310 | 2,324 | 62,900 | 2,324 |
| 2024-07-19 | 2,366 | 2,375 | 2,345 | 2,360 | 53,000 | 2,360 |
| 2024-07-18 | 2,382 | 2,403 | 2,375 | 2,375 | 48,700 | 2,375 |
| 2024-07-17 | 2,378 | 2,400 | 2,378 | 2,384 | 56,600 | 2,384 |
| 2024-07-16 | 2,406 | 2,406 | 2,365 | 2,365 | 49,500 | 2,365 |
| 2024-07-12 | 2,363 | 2,413 | 2,363 | 2,406 | 61,700 | 2,406 |
| 2024-07-11 | 2,367 | 2,381 | 2,354 | 2,377 | 104,100 | 2,377 |
| 2024-07-10 | 2,338 | 2,342 | 2,319 | 2,336 | 87,100 | 2,336 |
| 2024-07-09 | 2,324 | 2,364 | 2,324 | 2,355 | 78,100 | 2,355 |
| 2024-07-08 | 2,347 | 2,348 | 2,316 | 2,333 | 107,700 | 2,333 |
| 2024-07-05 | 2,398 | 2,405 | 2,348 | 2,348 | 134,600 | 2,348 |
| 2024-07-04 | 2,380 | 2,398 | 2,349 | 2,393 | 125,900 | 2,393 |
| 2024-07-03 | 2,423 | 2,433 | 2,362 | 2,369 | 179,100 | 2,369 |
| 2024-07-02 | 2,411 | 2,428 | 2,384 | 2,420 | 137,800 | 2,420 |
| 2024-07-01 | 2,413 | 2,442 | 2,396 | 2,411 | 155,100 | 2,411 |
| 2024-06-28 | 2,386 | 2,404 | 2,380 | 2,399 | 96,800 | 2,399 |
| 2024-06-27 | 2,387 | 2,406 | 2,366 | 2,392 | 154,900 | 2,392 |
| 2024-06-26 | 2,421 | 2,421 | 2,371 | 2,385 | 141,800 | 2,385 |
| 2024-06-25 | 2,420 | 2,434 | 2,409 | 2,418 | 120,900 | 2,418 |
| 2024-06-24 | 2,430 | 2,441 | 2,408 | 2,422 | 58,900 | 2,422 |
| 2024-06-21 | 2,416 | 2,438 | 2,416 | 2,427 | 125,400 | 2,427 |
| 2024-06-20 | 2,418 | 2,426 | 2,403 | 2,413 | 43,100 | 2,413 |
| 2024-06-19 | 2,416 | 2,434 | 2,404 | 2,425 | 47,800 | 2,425 |
| 2024-06-18 | 2,430 | 2,448 | 2,402 | 2,420 | 61,400 | 2,420 |
| 2024-06-17 | 2,441 | 2,451 | 2,418 | 2,442 | 91,500 | 2,442 |
| 2024-06-14 | 2,427 | 2,442 | 2,416 | 2,438 | 108,800 | 2,438 |
| 2024-06-13 | 2,492 | 2,494 | 2,433 | 2,445 | 93,000 | 2,445 |
| 2024-06-12 | 2,467 | 2,513 | 2,467 | 2,497 | 67,200 | 2,497 |
| 2024-06-11 | 2,522 | 2,548 | 2,508 | 2,508 | 74,700 | 2,508 |
| 2024-06-10 | 2,483 | 2,523 | 2,460 | 2,520 | 83,400 | 2,520 |
| 2024-06-07 | 2,426 | 2,470 | 2,412 | 2,456 | 104,400 | 2,456 |
| 2024-06-06 | 2,446 | 2,458 | 2,416 | 2,426 | 148,100 | 2,426 |
| 2024-06-05 | 2,459 | 2,467 | 2,430 | 2,440 | 115,400 | 2,440 |
| 2024-06-04 | 2,515 | 2,564 | 2,463 | 2,476 | 258,200 | 2,476 |
| 2024-06-03 | 2,488 | 2,517 | 2,472 | 2,514 | 110,000 | 2,514 |
| 2024-05-31 | 2,441 | 2,467 | 2,430 | 2,463 | 109,100 | 2,463 |
| 2024-05-30 | 2,389 | 2,441 | 2,380 | 2,429 | 89,600 | 2,429 |
| 2024-05-29 | 2,425 | 2,442 | 2,411 | 2,412 | 74,500 | 2,412 |
| 2024-05-28 | 2,437 | 2,470 | 2,432 | 2,432 | 67,600 | 2,432 |
| 2024-05-27 | 2,434 | 2,448 | 2,419 | 2,437 | 64,600 | 2,437 |
| 2024-05-24 | 2,400 | 2,472 | 2,394 | 2,440 | 80,300 | 2,440 |
| 2024-05-23 | 2,480 | 2,489 | 2,439 | 2,444 | 80,500 | 2,444 |
| 2024-05-22 | 2,505 | 2,511 | 2,489 | 2,489 | 50,300 | 2,489 |
| 2024-05-21 | 2,531 | 2,553 | 2,502 | 2,515 | 92,100 | 2,515 |
| 2024-05-20 | 2,492 | 2,559 | 2,485 | 2,549 | 130,200 | 2,549 |
| 2024-05-17 | 2,428 | 2,475 | 2,413 | 2,474 | 147,700 | 2,474 |
| 2024-05-16 | 2,456 | 2,465 | 2,425 | 2,440 | 146,500 | 2,440 |
| 2024-05-15 | 2,520 | 2,538 | 2,467 | 2,472 | 138,200 | 2,472 |
| 2024-05-14 | 2,558 | 2,581 | 2,498 | 2,503 | 226,400 | 2,503 |
| 2024-05-13 | 2,480 | 2,516 | 2,452 | 2,515 | 195,100 | 2,515 |
| 2024-05-10 | 2,540 | 2,540 | 2,462 | 2,479 | 186,500 | 2,479 |
| 2024-05-09 | 2,565 | 2,588 | 2,526 | 2,553 | 210,100 | 2,553 |
| 2024-05-08 | 2,550 | 2,566 | 2,500 | 2,517 | 139,600 | 2,517 |
| 2024-05-07 | 2,577 | 2,577 | 2,540 | 2,558 | 180,500 | 2,558 |
| 2024-05-02 | 2,632 | 2,636 | 2,585 | 2,585 | 130,100 | 2,585 |
| 2024-05-01 | 2,615 | 2,643 | 2,596 | 2,639 | 148,100 | 2,639 |
| 2024-04-30 | 2,618 | 2,637 | 2,600 | 2,636 | 236,900 | 2,636 |
| 2024-04-26 | 2,608 | 2,646 | 2,568 | 2,614 | 199,100 | 2,614 |
| 2024-04-25 | 2,649 | 2,660 | 2,607 | 2,609 | 252,300 | 2,609 |
| 2024-04-24 | 2,661 | 2,666 | 2,627 | 2,653 | 172,300 | 2,653 |
| 2024-04-23 | 2,680 | 2,686 | 2,655 | 2,662 | 212,200 | 2,662 |
| 2024-04-22 | 2,717 | 2,717 | 2,655 | 2,697 | 195,900 | 2,697 |
| 2024-04-19 | 2,690 | 2,690 | 2,560 | 2,639 | 223,700 | 2,639 |
| 2024-04-18 | 2,659 | 2,710 | 2,650 | 2,700 | 84,900 | 2,700 |
| 2024-04-17 | 2,690 | 2,705 | 2,650 | 2,669 | 142,400 | 2,669 |
| 2024-04-16 | 2,716 | 2,738 | 2,688 | 2,700 | 115,400 | 2,700 |
| 2024-04-15 | 2,690 | 2,744 | 2,678 | 2,732 | 113,100 | 2,732 |
| 2024-04-12 | 2,745 | 2,758 | 2,720 | 2,727 | 93,300 | 2,727 |
| 2024-04-11 | 2,713 | 2,748 | 2,700 | 2,730 | 93,200 | 2,730 |
| 2024-04-10 | 2,740 | 2,756 | 2,731 | 2,744 | 116,300 | 2,744 |
| 2024-04-09 | 2,720 | 2,750 | 2,703 | 2,750 | 102,000 | 2,750 |
| 2024-04-08 | 2,690 | 2,722 | 2,690 | 2,713 | 82,900 | 2,713 |
| 2024-04-05 | 2,653 | 2,692 | 2,650 | 2,688 | 97,600 | 2,688 |
| 2024-04-04 | 2,705 | 2,717 | 2,687 | 2,697 | 132,000 | 2,697 |
| 2024-04-03 | 2,672 | 2,685 | 2,630 | 2,675 | 173,300 | 2,675 |
| 2024-04-02 | 2,678 | 2,705 | 2,644 | 2,688 | 181,200 | 2,688 |
| 2024-04-01 | 2,780 | 2,788 | 2,683 | 2,688 | 131,300 | 2,688 |
| 2024-03-29 | 2,746 | 2,790 | 2,740 | 2,758 | 152,400 | 2,758 |
| 2024-03-28 | 2,707 | 2,755 | 2,700 | 2,747 | 207,700 | 2,747 |
| 2024-03-27 | 2,750 | 2,796 | 2,738 | 2,765 | 238,400 | 2,765 |
| 2024-03-26 | 2,717 | 2,770 | 2,658 | 2,738 | 462,700 | 2,738 |
| 2024-03-25 | 2,650 | 2,680 | 2,628 | 2,633 | 150,400 | 2,633 |
| 2024-03-22 | 2,605 | 2,656 | 2,598 | 2,650 | 247,700 | 2,650 |
| 2024-03-21 | 2,631 | 2,639 | 2,600 | 2,610 | 177,300 | 2,610 |
| 2024-03-19 | 2,579 | 2,613 | 2,573 | 2,612 | 198,600 | 2,612 |
| 2024-03-18 | 2,580 | 2,584 | 2,563 | 2,574 | 171,600 | 2,574 |
| 2024-03-15 | 2,546 | 2,553 | 2,519 | 2,539 | 140,000 | 2,539 |
| 2024-03-14 | 2,473 | 2,558 | 2,473 | 2,546 | 178,900 | 2,546 |
| 2024-03-13 | 2,496 | 2,503 | 2,446 | 2,473 | 177,800 | 2,473 |
| 2024-03-12 | 2,442 | 2,479 | 2,414 | 2,474 | 140,600 | 2,474 |
| 2024-03-11 | 2,444 | 2,493 | 2,436 | 2,461 | 138,800 | 2,461 |
| 2024-03-08 | 2,483 | 2,489 | 2,454 | 2,464 | 132,400 | 2,464 |
| 2024-03-07 | 2,512 | 2,533 | 2,491 | 2,495 | 141,600 | 2,495 |
| 2024-03-06 | 2,460 | 2,534 | 2,460 | 2,518 | 139,700 | 2,518 |
| 2024-03-05 | 2,464 | 2,465 | 2,428 | 2,449 | 207,500 | 2,449 |
| 2024-03-04 | 2,534 | 2,540 | 2,472 | 2,481 | 169,600 | 2,481 |
| 2024-03-01 | 2,558 | 2,561 | 2,511 | 2,534 | 138,500 | 2,534 |
| 2024-02-29 | 2,575 | 2,583 | 2,557 | 2,562 | 151,100 | 2,562 |
| 2024-02-28 | 2,555 | 2,594 | 2,511 | 2,559 | 331,000 | 2,559 |
| 2024-02-27 | 2,480 | 2,516 | 2,454 | 2,510 | 197,800 | 2,510 |
| 2024-02-26 | 2,540 | 2,559 | 2,500 | 2,502 | 269,300 | 2,502 |
| 2024-02-22 | 2,425 | 2,495 | 2,425 | 2,495 | 281,900 | 2,495 |
| 2024-02-21 | 2,420 | 2,427 | 2,372 | 2,406 | 325,400 | 2,406 |
| 2024-02-20 | 2,434 | 2,468 | 2,434 | 2,450 | 239,100 | 2,450 |
| 2024-02-19 | 2,400 | 2,441 | 2,390 | 2,429 | 161,200 | 2,429 |
| 2024-02-16 | 2,335 | 2,395 | 2,321 | 2,364 | 200,700 | 2,364 |
| 2024-02-15 | 2,427 | 2,439 | 2,314 | 2,327 | 193,500 | 2,327 |
| 2024-02-14 | 2,445 | 2,452 | 2,407 | 2,426 | 218,500 | 2,426 |
| 2024-02-13 | 2,442 | 2,453 | 2,397 | 2,429 | 170,800 | 2,429 |
| 2024-02-09 | 2,414 | 2,495 | 2,399 | 2,425 | 349,500 | 2,425 |
| 2024-02-08 | 2,449 | 2,449 | 2,390 | 2,415 | 217,100 | 2,415 |
| 2024-02-07 | 2,424 | 2,458 | 2,416 | 2,458 | 67,100 | 2,458 |
| 2024-02-06 | 2,435 | 2,443 | 2,418 | 2,433 | 104,700 | 2,433 |
| 2024-02-05 | 2,448 | 2,461 | 2,433 | 2,440 | 100,000 | 2,440 |
| 2024-02-02 | 2,442 | 2,450 | 2,416 | 2,421 | 120,800 | 2,421 |
| 2024-02-01 | 2,484 | 2,488 | 2,433 | 2,442 | 115,600 | 2,442 |
| 2024-01-31 | 2,489 | 2,494 | 2,477 | 2,492 | 69,400 | 2,492 |
| 2024-01-30 | 2,502 | 2,502 | 2,482 | 2,490 | 67,100 | 2,490 |
| 2024-01-29 | 2,489 | 2,509 | 2,489 | 2,502 | 107,100 | 2,502 |
| 2024-01-26 | 2,476 | 2,490 | 2,461 | 2,481 | 76,300 | 2,481 |
| 2024-01-25 | 2,466 | 2,496 | 2,453 | 2,484 | 106,500 | 2,484 |
| 2024-01-24 | 2,480 | 2,488 | 2,462 | 2,476 | 74,000 | 2,476 |
| 2024-01-23 | 2,495 | 2,498 | 2,473 | 2,491 | 91,200 | 2,491 |
| 2024-01-22 | 2,485 | 2,497 | 2,473 | 2,494 | 80,200 | 2,494 |
| 2024-01-19 | 2,476 | 2,476 | 2,447 | 2,460 | 109,800 | 2,460 |
| 2024-01-18 | 2,471 | 2,481 | 2,455 | 2,458 | 62,400 | 2,458 |
| 2024-01-17 | 2,495 | 2,518 | 2,464 | 2,464 | 171,400 | 2,464 |
| 2024-01-16 | 2,520 | 2,520 | 2,478 | 2,478 | 101,200 | 2,478 |
| 2024-01-15 | 2,517 | 2,541 | 2,515 | 2,524 | 106,700 | 2,524 |
| 2024-01-12 | 2,498 | 2,514 | 2,480 | 2,504 | 107,900 | 2,504 |
| 2024-01-11 | 2,500 | 2,507 | 2,478 | 2,490 | 157,400 | 2,490 |
| 2024-01-10 | 2,468 | 2,489 | 2,439 | 2,487 | 155,100 | 2,487 |
| 2024-01-09 | 2,477 | 2,501 | 2,445 | 2,468 | 125,400 | 2,468 |
| 2024-01-05 | 2,490 | 2,495 | 2,452 | 2,469 | 149,700 | 2,469 |
| 2024-01-04 | 2,457 | 2,498 | 2,436 | 2,497 | 132,600 | 2,497 |
分割・併合履歴 ： なし
