5078 (株)セレコーポレーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 4,990 | 4,990 | 4,920 | 4,990 | 500 | 4,990 |
| 2025-05-21 | 4,860 | 4,930 | 4,860 | 4,930 | 300 | 4,930 |
| 2025-05-20 | 4,860 | 4,930 | 4,860 | 4,860 | 400 | 4,860 |
| 2025-05-19 | 4,900 | 4,980 | 4,860 | 4,860 | 1,200 | 4,860 |
| 2025-05-16 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 4,900 |
| 2025-05-15 | 4,900 | 4,900 | 4,880 | 4,900 | 1,000 | 4,900 |
| 2025-05-14 | 4,880 | 4,880 | 4,870 | 4,880 | 300 | 4,880 |
| 2025-05-13 | 4,700 | 4,840 | 4,695 | 4,840 | 1,500 | 4,840 |
| 2025-05-12 | 4,710 | 4,710 | 4,690 | 4,700 | 700 | 4,700 |
| 2025-05-09 | 4,850 | 4,850 | 4,780 | 4,780 | 200 | 4,780 |
| 2025-05-08 | 4,795 | 4,795 | 4,795 | 4,795 | 100 | 4,795 |
| 2025-05-07 | 4,875 | 4,900 | 4,795 | 4,865 | 1,800 | 4,865 |
| 2025-05-02 | 4,850 | 4,850 | 4,850 | 4,850 | 200 | 4,850 |
| 2025-05-01 | - | - | - | 4,850 | - | 4,850 |
| 2025-04-30 | 4,900 | 4,900 | 4,850 | 4,850 | 600 | 4,850 |
| 2025-04-28 | 4,715 | 4,890 | 4,675 | 4,860 | 4,700 | 4,860 |
| 2025-04-25 | 4,625 | 4,675 | 4,605 | 4,675 | 400 | 4,675 |
| 2025-04-24 | 4,625 | 4,625 | 4,625 | 4,625 | 100 | 4,625 |
| 2025-04-23 | 4,695 | 4,695 | 4,625 | 4,695 | 1,200 | 4,695 |
| 2025-04-22 | 4,695 | 4,695 | 4,695 | 4,695 | 100 | 4,695 |
| 2025-04-21 | 4,825 | 4,825 | 4,755 | 4,765 | 800 | 4,765 |
| 2025-04-18 | 4,680 | 4,755 | 4,615 | 4,685 | 1,100 | 4,685 |
| 2025-04-17 | 4,850 | 4,950 | 4,745 | 4,745 | 2,200 | 4,745 |
| 2025-04-16 | 4,800 | 4,835 | 4,790 | 4,835 | 900 | 4,835 |
| 2025-04-15 | 4,760 | 4,850 | 4,750 | 4,775 | 2,600 | 4,775 |
| 2025-04-14 | 4,590 | 4,800 | 4,575 | 4,745 | 3,700 | 4,745 |
| 2025-04-11 | 4,575 | 4,575 | 4,575 | 4,575 | 100 | 4,575 |
| 2025-04-10 | 4,390 | 4,580 | 4,390 | 4,575 | 800 | 4,575 |
| 2025-04-09 | 4,385 | 4,510 | 4,315 | 4,320 | 2,000 | 4,320 |
| 2025-04-08 | 4,025 | 4,315 | 4,025 | 4,315 | 400 | 4,315 |
| 2025-04-07 | 3,800 | 4,200 | 3,730 | 4,025 | 3,700 | 4,025 |
| 2025-04-04 | 4,375 | 4,380 | 4,200 | 4,210 | 3,800 | 4,210 |
| 2025-04-03 | 4,360 | 4,435 | 4,360 | 4,435 | 400 | 4,435 |
| 2025-04-02 | 4,540 | 4,565 | 4,505 | 4,505 | 800 | 4,505 |
| 2025-04-01 | 4,465 | 4,545 | 4,465 | 4,545 | 400 | 4,545 |
| 2025-03-31 | 4,570 | 4,570 | 4,485 | 4,535 | 1,000 | 4,535 |
| 2025-03-28 | 4,550 | 4,550 | 4,550 | 4,550 | 200 | 4,550 |
| 2025-03-27 | 4,550 | 4,550 | 4,550 | 4,550 | 100 | 4,550 |
| 2025-03-26 | 4,565 | 4,565 | 4,565 | 4,565 | 100 | 4,565 |
| 2025-03-25 | 4,615 | 4,635 | 4,565 | 4,565 | 400 | 4,565 |
| 2025-03-24 | 4,545 | 4,585 | 4,535 | 4,585 | 1,600 | 4,585 |
| 2025-03-21 | 4,570 | 4,580 | 4,535 | 4,535 | 500 | 4,535 |
| 2025-03-19 | 4,640 | 4,640 | 4,540 | 4,570 | 500 | 4,570 |
| 2025-03-18 | 4,580 | 4,580 | 4,580 | 4,580 | 200 | 4,580 |
| 2025-03-17 | 4,650 | 4,665 | 4,505 | 4,580 | 4,100 | 4,580 |
| 2025-03-14 | 4,430 | 4,610 | 4,430 | 4,580 | 6,000 | 4,580 |
| 2025-03-13 | 4,390 | 4,430 | 4,360 | 4,430 | 800 | 4,430 |
| 2025-03-12 | 4,320 | 4,395 | 4,320 | 4,390 | 800 | 4,390 |
| 2025-03-11 | 4,270 | 4,410 | 4,270 | 4,315 | 1,300 | 4,315 |
| 2025-03-10 | 4,315 | 4,460 | 4,310 | 4,340 | 1,200 | 4,340 |
| 2025-03-07 | 4,290 | 4,350 | 4,270 | 4,340 | 1,700 | 4,340 |
| 2025-03-06 | 4,305 | 4,335 | 4,295 | 4,295 | 1,200 | 4,295 |
| 2025-03-05 | 4,325 | 4,400 | 4,320 | 4,335 | 1,200 | 4,335 |
| 2025-03-04 | 4,310 | 4,390 | 4,275 | 4,385 | 6,300 | 4,385 |
| 2025-03-03 | 4,340 | 4,480 | 4,340 | 4,450 | 3,400 | 4,450 |
| 2025-02-28 | 4,405 | 4,405 | 4,250 | 4,340 | 1,700 | 4,340 |
| 2025-02-27 | 4,620 | 4,625 | 4,365 | 4,405 | 4,600 | 4,405 |
| 2025-02-26 | 4,625 | 4,625 | 4,605 | 4,625 | 700 | 4,625 |
| 2025-02-25 | 4,575 | 4,585 | 4,450 | 4,580 | 1,400 | 4,580 |
| 2025-02-21 | 4,495 | 4,515 | 4,495 | 4,515 | 400 | 4,515 |
| 2025-02-20 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2025-02-19 | 4,500 | 4,500 | 4,500 | 4,500 | 500 | 4,500 |
| 2025-02-18 | - | - | - | 4,500 | - | 4,500 |
| 2025-02-17 | 4,495 | 4,545 | 4,415 | 4,500 | 3,200 | 4,500 |
| 2025-02-14 | 4,600 | 4,610 | 4,460 | 4,520 | 5,700 | 4,520 |
| 2025-02-13 | 4,650 | 4,700 | 4,650 | 4,700 | 600 | 4,700 |
| 2025-02-12 | 4,790 | 4,790 | 4,720 | 4,720 | 700 | 4,720 |
| 2025-02-10 | 5,000 | 5,000 | 4,660 | 4,720 | 1,700 | 4,720 |
| 2025-02-07 | 5,080 | 5,080 | 4,910 | 5,010 | 1,000 | 5,010 |
| 2025-02-06 | 4,780 | 5,250 | 4,730 | 5,000 | 4,600 | 5,000 |
| 2025-02-05 | 4,560 | 4,800 | 4,560 | 4,800 | 1,400 | 4,800 |
| 2025-02-04 | 4,555 | 4,555 | 4,555 | 4,555 | 100 | 4,555 |
| 2025-02-03 | - | - | - | 4,545 | - | 4,545 |
| 2025-01-31 | 4,550 | 4,570 | 4,500 | 4,545 | 900 | 4,545 |
| 2025-01-30 | 4,430 | 4,525 | 4,430 | 4,525 | 3,300 | 4,525 |
| 2025-01-29 | - | - | - | 4,350 | - | 4,350 |
| 2025-01-28 | - | - | - | 4,350 | - | 4,350 |
| 2025-01-27 | 4,460 | 4,460 | 4,350 | 4,350 | 500 | 4,350 |
| 2025-01-24 | 4,315 | 4,395 | 4,300 | 4,395 | 800 | 4,395 |
| 2025-01-23 | 4,250 | 4,250 | 4,225 | 4,225 | 200 | 4,225 |
| 2025-01-22 | 4,220 | 4,220 | 4,220 | 4,220 | 100 | 4,220 |
| 2025-01-21 | 4,275 | 4,275 | 4,275 | 4,275 | 400 | 4,275 |
| 2025-01-20 | 4,300 | 4,320 | 4,300 | 4,320 | 400 | 4,320 |
| 2025-01-17 | 4,350 | 4,350 | 4,300 | 4,300 | 200 | 4,300 |
| 2025-01-16 | 4,390 | 4,390 | 4,390 | 4,390 | 200 | 4,390 |
| 2025-01-15 | 4,320 | 4,390 | 4,320 | 4,390 | 200 | 4,390 |
| 2025-01-14 | 4,355 | 4,465 | 4,355 | 4,390 | 1,400 | 4,390 |
| 2025-01-10 | 4,425 | 4,425 | 4,425 | 4,425 | 100 | 4,425 |
| 2025-01-09 | 4,380 | 4,475 | 4,380 | 4,475 | 4,000 | 4,475 |
| 2025-01-08 | - | - | - | 4,310 | - | 4,310 |
| 2025-01-07 | 4,235 | 4,315 | 4,235 | 4,310 | 1,200 | 4,310 |
| 2025-01-06 | 4,165 | 4,235 | 4,165 | 4,235 | 500 | 4,235 |
分割・併合履歴 ： なし