3569 セーレン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-161,9691,9931,9641,98248,0001,982
2021-04-151,9671,9821,9521,97040,5001,970
2021-04-141,9811,9831,9651,97041,4001,970
2021-04-131,9802,0081,9691,98862,4001,988
2021-04-122,0022,0031,9841,98752,3001,987
2021-04-091,9682,0041,9602,001101,1002,001
2021-04-081,9681,9821,9511,968112,8001,968
2021-04-071,9261,9981,9251,989115,1001,989
2021-04-061,9431,9541,9081,94691,4001,946
2021-04-051,9271,9521,8921,94197,0001,941
2021-04-021,9501,9571,9211,94264,5001,942
2021-04-011,9601,9661,9151,930113,9001,930
2021-03-311,9631,9941,9461,94682,4001,946
2021-03-302,0252,0291,9611,994118,6001,994
2021-03-292,0262,0481,9952,045153,1002,045
2021-03-262,0282,0351,9751,986152,2001,986
2021-03-252,0102,0251,9932,001115,1002,001
2021-03-242,0392,0712,0002,010122,9002,010
2021-03-232,1132,1202,0402,043186,8002,043
2021-03-222,1512,1722,1242,151166,0002,151
2021-03-192,1152,1592,1092,151217,1002,151
2021-03-182,0772,1392,0712,120302,8002,120
2021-03-171,9852,0481,9712,047157,6002,047
2021-03-161,9832,0121,9802,000116,1002,000
2021-03-152,0002,0201,9521,989151,1001,989
2021-03-121,9851,9951,9511,988115,4001,988
2021-03-111,9441,9951,9301,986199,8001,986
2021-03-101,9311,9581,9111,937125,7001,937
2021-03-091,9101,9161,8801,913159,9001,913
2021-03-081,8981,9091,8651,87775,4001,877
2021-03-051,8601,8751,8111,875141,2001,875
2021-03-041,8411,8771,8351,873157,6001,873
2021-03-031,8541,8681,8351,854135,5001,854
2021-03-021,8671,8951,8351,856119,7001,856
2021-03-011,8421,8651,8241,860107,0001,860
2021-02-261,8871,8901,8161,817186,6001,817
2021-02-251,8931,9101,8861,88895,8001,888
2021-02-241,9301,9451,8751,889100,9001,889
2021-02-221,9271,9481,9011,90985,3001,909
2021-02-191,8741,9211,8601,901141,6001,901
2021-02-181,8801,9051,8651,86671,1001,866
2021-02-171,8751,8921,8681,879104,8001,879
2021-02-161,9391,9481,8801,891155,6001,891
2021-02-151,9921,9921,9341,947209,5001,947
2021-02-121,9932,0221,9931,996331,2001,996
2021-02-101,9001,9761,8921,966352,9001,966
2021-02-091,8651,9431,8411,917432,2001,917
2021-02-081,7311,8421,7111,825395,4001,825
2021-02-051,7201,7461,6951,730191,4001,730
2021-02-041,6291,7301,6291,711262,2001,711
2021-02-031,6001,6291,5981,627108,4001,627
2021-02-021,5851,6001,5781,59176,0001,591
2021-02-011,5671,5941,5671,58442,2001,584
2021-01-291,5831,6191,5801,58250,9001,582
2021-01-281,5581,6231,5581,60897,2001,608
2021-01-271,5691,5881,5561,58777,1001,587
2021-01-261,5801,5831,5581,56494,4001,564
2021-01-251,5561,6171,5541,596139,4001,596
2021-01-221,5801,6021,5641,56460,2001,564
2021-01-211,5811,6311,5681,605111,3001,605
2021-01-201,5801,5821,5611,56969,9001,569
2021-01-191,5851,5941,5731,57343,9001,573
2021-01-181,5671,5981,5651,58447,4001,584
2021-01-151,6221,6221,5851,58666,0001,586
2021-01-141,6341,6391,6141,62244,9001,622
2021-01-131,6191,6451,6171,63457,0001,634
2021-01-121,6201,6491,6081,64078,4001,640
2021-01-081,6301,6721,6151,660124,0001,660
2021-01-071,6351,6581,6101,643159,5001,643
2021-01-061,6051,6211,5911,61885,7001,618
2021-01-051,5451,5931,5251,59288,4001,592
2021-01-041,5771,5771,5211,54161,4001,541

分割・併合履歴 : なし