5078 (株)セレコーポレーションの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,225	3,225	3,150	3,210	2,600	3,210
2023-12-28	3,220	3,220	3,220	3,220	200	3,220
2023-12-27	3,270	3,280	3,130	3,220	4,300	3,220
2023-12-26	3,230	3,260	3,180	3,260	8,200	3,260
2023-12-25	3,170	3,235	3,170	3,230	2,200	3,230
2023-12-22	3,170	3,170	3,160	3,170	500	3,170
2023-12-21	3,170	3,170	3,170	3,170	100	3,170
2023-12-20	3,100	3,170	3,100	3,170	400	3,170
2023-12-19	3,180	3,250	3,100	3,115	2,000	3,115
2023-12-18	3,070	3,145	3,070	3,130	1,500	3,130
2023-12-15	3,015	3,070	3,010	3,070	1,400	3,070
2023-12-14	3,145	3,145	2,951	3,050	2,500	3,050
2023-12-13	3,230	3,280	3,205	3,215	1,300	3,215
2023-12-12	3,270	3,365	3,230	3,230	2,600	3,230
2023-12-11	3,040	3,300	3,020	3,280	7,700	3,280
2023-12-08	3,045	3,055	2,991	3,055	3,200	3,055
2023-12-07	2,950	3,040	2,950	3,035	1,300	3,035
2023-12-06	2,935	2,940	2,935	2,940	200	2,940
2023-12-05	-	-	-	2,932	-	2,932
2023-12-04	2,880	2,932	2,880	2,932	4,100	2,932
2023-12-01	2,875	2,875	2,875	2,875	300	2,875
2023-11-30	2,875	2,875	2,875	2,875	200	2,875
2023-11-29	2,878	2,887	2,878	2,887	1,200	2,887
2023-11-28	-	-	-	2,878	-	2,878
2023-11-27	2,900	2,900	2,878	2,878	1,500	2,878
2023-11-24	2,850	2,895	2,850	2,895	1,300	2,895
2023-11-22	2,871	2,871	2,860	2,860	600	2,860
2023-11-21	2,865	2,900	2,841	2,872	12,500	2,872
2023-11-20	2,900	2,906	2,846	2,900	9,400	2,900
2023-11-17	2,843	2,863	2,841	2,841	500	2,841
2023-11-16	2,850	2,850	2,850	2,850	200	2,850
2023-11-15	2,865	2,885	2,865	2,878	900	2,878
2023-11-14	2,866	2,866	2,850	2,863	10,700	2,863
2023-11-13	2,900	2,900	2,885	2,885	1,800	2,885
2023-11-10	2,900	2,900	2,900	2,900	100	2,900
2023-11-09	2,857	2,901	2,857	2,901	3,100	2,901
2023-11-08	2,900	2,900	2,900	2,900	2,600	2,900
2023-11-07	2,883	2,902	2,883	2,902	6,800	2,902
2023-11-06	2,855	2,883	2,855	2,883	200	2,883
2023-11-02	2,908	2,909	2,874	2,874	2,600	2,874
2023-11-01	2,876	2,910	2,871	2,874	2,700	2,874
2023-10-31	2,883	2,883	2,877	2,877	800	2,877
2023-10-30	2,905	2,905	2,890	2,890	300	2,890
2023-10-27	2,882	2,899	2,882	2,899	700	2,899
2023-10-26	2,882	2,882	2,882	2,882	500	2,882
2023-10-25	2,882	2,925	2,881	2,885	1,100	2,885
2023-10-24	2,866	2,928	2,855	2,928	6,600	2,928
2023-10-23	2,860	2,860	2,860	2,860	100	2,860
2023-10-20	2,885	2,885	2,855	2,862	1,200	2,862
2023-10-19	2,929	2,929	2,885	2,885	1,700	2,885
2023-10-18	2,928	2,950	2,928	2,950	600	2,950
2023-10-17	2,959	2,960	2,927	2,927	600	2,927
2023-10-16	2,980	2,999	2,934	2,934	2,300	2,934
2023-10-13	2,966	2,995	2,965	2,979	4,000	2,979
2023-10-12	2,829	3,000	2,751	2,913	12,400	2,913
2023-10-11	2,829	2,829	2,829	2,829	200	2,829
2023-10-10	2,867	2,867	2,830	2,863	600	2,863
2023-10-06	-	-	-	2,867	-	2,867
2023-10-05	2,834	2,867	2,834	2,867	600	2,867
2023-10-04	2,772	2,784	2,755	2,784	600	2,784
2023-10-03	2,884	2,884	2,713	2,800	2,500	2,800
2023-10-02	2,860	2,919	2,860	2,884	2,700	2,884
2023-09-29	2,850	2,850	2,850	2,850	100	2,850
2023-09-28	2,850	2,850	2,850	2,850	100	2,850
2023-09-27	2,820	2,863	2,820	2,863	1,700	2,863
2023-09-26	2,837	2,870	2,837	2,870	1,800	2,870
2023-09-25	2,861	2,861	2,830	2,859	700	2,859
2023-09-22	2,813	2,861	2,813	2,861	600	2,861
2023-09-21	2,830	2,863	2,830	2,863	200	2,863
2023-09-20	2,851	2,878	2,808	2,878	600	2,878
2023-09-19	2,889	2,930	2,849	2,880	1,400	2,880
2023-09-15	2,810	2,870	2,810	2,863	3,100	2,863
2023-09-14	2,800	2,800	2,800	2,800	700	2,800
2023-09-13	2,755	2,799	2,750	2,799	500	2,799
2023-09-12	2,805	2,805	2,805	2,805	100	2,805
2023-09-11	2,748	2,844	2,748	2,812	1,000	2,812
2023-09-08	2,800	2,800	2,797	2,797	800	2,797
2023-09-07	2,800	2,800	2,800	2,800	1,700	2,800
2023-09-06	2,702	2,755	2,702	2,755	700	2,755
2023-09-05	2,790	2,790	2,679	2,750	1,100	2,750
2023-09-04	2,746	2,763	2,746	2,750	800	2,750
2023-09-01	2,796	2,796	2,795	2,796	500	2,796
2023-08-31	2,798	2,846	2,748	2,846	1,500	2,846
2023-08-30	2,700	2,850	2,700	2,848	1,400	2,848
2023-08-29	2,665	2,700	2,665	2,700	300	2,700
2023-08-28	2,653	2,662	2,653	2,662	600	2,662
2023-08-25	2,659	2,660	2,658	2,659	2,500	2,659
2023-08-24	2,621	2,659	2,621	2,659	400	2,659
2023-08-23	2,616	2,616	2,615	2,615	700	2,615
2023-08-22	2,695	2,695	2,603	2,653	1,300	2,653
2023-08-21	2,573	2,595	2,558	2,595	800	2,595
2023-08-18	2,577	2,590	2,577	2,577	2,800	2,577
2023-08-17	2,588	2,589	2,535	2,574	4,800	2,574
2023-08-16	2,574	2,577	2,523	2,577	4,200	2,577
2023-08-15	2,570	2,577	2,570	2,574	1,000	2,574
2023-08-14	2,554	2,570	2,553	2,570	800	2,570
2023-08-10	2,558	2,558	2,553	2,553	500	2,553
2023-08-09	2,565	2,565	2,565	2,565	200	2,565
2023-08-08	2,558	2,570	2,550	2,566	3,500	2,566
2023-08-07	2,580	2,580	2,550	2,550	6,300	2,550
2023-08-04	2,570	2,580	2,570	2,580	3,500	2,580
2023-08-03	2,577	2,579	2,560	2,570	2,400	2,570
2023-08-02	2,563	2,577	2,480	2,577	9,300	2,577
2023-08-01	2,500	2,558	2,500	2,558	3,800	2,558
2023-07-31	2,539	2,560	2,500	2,500	4,200	2,500
2023-07-28	2,546	2,559	2,530	2,545	1,800	2,545
2023-07-27	2,560	2,563	2,560	2,563	600	2,563
2023-07-26	2,558	2,558	2,558	2,558	100	2,558
2023-07-25	2,579	2,579	2,579	2,579	200	2,579
2023-07-24	2,530	2,579	2,530	2,579	700	2,579
2023-07-21	2,573	2,573	2,525	2,527	800	2,527
2023-07-20	2,572	2,572	2,524	2,560	2,200	2,560
2023-07-19	2,580	2,580	2,553	2,572	4,500	2,572
2023-07-18	2,600	2,600	2,552	2,580	15,600	2,580
2023-07-14	2,480	2,480	2,480	2,480	300	2,480
2023-07-13	2,506	2,506	2,480	2,480	200	2,480
2023-07-12	2,500	2,505	2,475	2,505	1,000	2,505
2023-07-11	2,499	2,500	2,499	2,500	800	2,500
2023-07-10	2,501	2,501	2,501	2,501	200	2,501
2023-07-07	2,500	2,502	2,500	2,500	400	2,500
2023-07-06	2,540	2,540	2,500	2,500	400	2,500
2023-07-05	2,547	2,547	2,545	2,545	300	2,545
2023-07-04	2,500	2,500	2,500	2,500	400	2,500
2023-07-03	2,498	2,498	2,498	2,498	200	2,498
2023-06-30	2,487	2,498	2,487	2,498	400	2,498
2023-06-29	2,525	2,525	2,520	2,520	400	2,520
2023-06-28	2,492	2,650	2,492	2,544	11,300	2,544
2023-06-27	2,491	2,492	2,491	2,492	1,100	2,492
2023-06-26	2,499	2,505	2,461	2,492	3,300	2,492
2023-06-23	2,504	2,510	2,504	2,505	1,000	2,505
2023-06-22	2,439	2,480	2,439	2,454	3,900	2,454
2023-06-21	2,423	2,489	2,423	2,430	3,000	2,430
2023-06-20	2,501	2,501	2,450	2,450	1,900	2,450
2023-06-19	2,539	2,546	2,500	2,546	1,900	2,546
2023-06-16	2,537	2,544	2,537	2,544	300	2,544
2023-06-15	2,542	2,542	2,515	2,542	1,100	2,542
2023-06-14	2,543	2,543	2,540	2,543	900	2,543
2023-06-13	2,480	2,515	2,480	2,515	300	2,515
2023-06-12	2,475	2,476	2,473	2,473	1,100	2,473
2023-06-09	2,475	2,475	2,475	2,475	200	2,475
2023-06-08	-	-	-	2,525	-	2,525
2023-06-07	2,520	2,525	2,478	2,525	800	2,525
2023-06-06	2,510	2,510	2,500	2,510	600	2,510
2023-06-05	2,550	2,550	2,512	2,513	800	2,513
2023-06-02	2,501	2,551	2,501	2,550	1,100	2,550
2023-06-01	2,501	2,501	2,501	2,501	500	2,501
2023-05-31	2,535	2,535	2,500	2,501	1,100	2,501
2023-05-30	2,538	2,538	2,536	2,537	500	2,537
2023-05-29	2,500	2,546	2,465	2,542	2,600	2,542
2023-05-26	2,585	2,585	2,500	2,500	500	2,500
2023-05-25	2,590	2,590	2,540	2,550	4,900	2,550
2023-05-24	2,501	2,501	2,462	2,500	1,500	2,500
2023-05-23	2,497	2,499	2,482	2,499	1,300	2,499
2023-05-22	2,475	2,500	2,460	2,460	1,600	2,460
2023-05-19	2,470	2,499	2,470	2,475	1,500	2,475
2023-05-18	2,469	2,470	2,467	2,470	1,200	2,470
2023-05-17	2,466	2,475	2,466	2,475	400	2,475
2023-05-16	2,505	2,505	2,465	2,500	1,200	2,500
2023-05-15	2,499	2,500	2,467	2,500	1,600	2,500
2023-05-12	2,470	2,470	2,470	2,470	100	2,470
2023-05-11	2,450	2,499	2,449	2,449	1,300	2,449
2023-05-10	2,453	2,453	2,448	2,448	500	2,448
2023-05-09	2,439	2,454	2,439	2,454	2,000	2,454
2023-05-08	2,440	2,440	2,440	2,440	500	2,440
2023-05-02	2,437	2,440	2,436	2,440	600	2,440
2023-05-01	2,415	2,435	2,415	2,417	1,400	2,417
2023-04-28	2,402	2,402	2,402	2,402	100	2,402
2023-04-27	2,401	2,401	2,401	2,401	900	2,401
2023-04-26	2,421	2,421	2,380	2,411	1,300	2,411
2023-04-25	2,446	2,446	2,402	2,402	1,000	2,402
2023-04-24	2,415	2,431	2,415	2,415	2,000	2,415
2023-04-21	2,455	2,455	2,424	2,424	3,100	2,424
2023-04-20	2,426	2,448	2,401	2,448	1,000	2,448
2023-04-19	2,400	2,426	2,400	2,426	1,500	2,426
2023-04-18	2,410	2,410	2,400	2,400	400	2,400
2023-04-17	2,406	2,489	2,406	2,460	3,100	2,460
2023-04-14	2,530	2,541	2,452	2,541	5,000	2,541
2023-04-13	2,556	2,556	2,467	2,517	1,600	2,517
2023-04-12	2,500	2,550	2,450	2,550	2,500	2,550
2023-04-11	2,426	2,426	2,426	2,426	300	2,426
2023-04-10	2,406	2,406	2,406	2,406	500	2,406
2023-04-07	2,411	2,425	2,400	2,400	700	2,400
2023-04-06	2,410	2,410	2,410	2,410	100	2,410
2023-04-05	2,425	2,425	2,425	2,425	300	2,425
2023-04-04	2,449	2,449	2,411	2,411	300	2,411
2023-04-03	2,399	2,449	2,398	2,449	1,200	2,449
2023-03-31	2,400	2,400	2,400	2,400	600	2,400
2023-03-30	2,390	2,390	2,350	2,350	600	2,350
2023-03-29	2,370	2,370	2,323	2,340	1,600	2,340
2023-03-28	2,317	2,420	2,317	2,420	2,700	2,420
2023-03-27	2,430	2,430	2,333	2,333	3,400	2,333
2023-03-24	2,400	2,400	2,356	2,380	500	2,380
2023-03-23	2,399	2,399	2,399	2,399	100	2,399
2023-03-22	2,351	2,401	2,335	2,400	3,000	2,400
2023-03-20	2,307	2,320	2,307	2,320	300	2,320
2023-03-17	2,413	2,413	2,253	2,399	6,200	2,399
2023-03-16	2,416	2,466	2,416	2,417	1,600	2,417
2023-03-15	2,503	2,503	2,496	2,496	500	2,496
2023-03-14	2,448	2,448	2,401	2,403	900	2,403
2023-03-13	2,451	2,455	2,448	2,448	800	2,448
2023-03-10	2,485	2,487	2,451	2,451	3,800	2,451
2023-03-09	2,473	2,485	2,473	2,485	500	2,485
2023-03-08	2,500	2,500	2,463	2,498	700	2,498
2023-03-07	2,544	2,544	2,494	2,536	900	2,536
2023-03-06	2,500	2,544	2,450	2,544	3,300	2,544
2023-03-03	2,559	2,559	2,520	2,520	500	2,520
2023-03-02	2,495	2,562	2,495	2,519	8,800	2,519
2023-03-01	2,460	2,500	2,450	2,461	1,500	2,461
2023-02-28	2,484	2,510	2,482	2,510	1,200	2,510
2023-02-27	2,500	2,500	2,437	2,500	4,200	2,500
2023-02-24	2,506	2,512	2,505	2,505	1,800	2,505
2023-02-22	2,503	2,515	2,503	2,515	1,700	2,515
2023-02-21	2,513	2,521	2,510	2,513	1,800	2,513
2023-02-20	2,516	2,528	2,516	2,525	3,000	2,525
2023-02-17	2,523	2,529	2,512	2,512	1,200	2,512
2023-02-16	2,515	2,515	2,515	2,515	700	2,515
2023-02-15	2,559	2,559	2,515	2,515	1,600	2,515
2023-02-14	2,576	2,576	2,533	2,559	900	2,559
2023-02-13	2,542	2,542	2,534	2,534	900	2,534
2023-02-10	2,536	2,588	2,536	2,542	1,500	2,542
2023-02-09	2,526	2,575	2,525	2,555	800	2,555
2023-02-08	2,555	2,555	2,540	2,555	700	2,555
2023-02-07	2,580	2,580	2,548	2,555	900	2,555
2023-02-06	2,638	2,638	2,510	2,580	3,500	2,580
2023-02-03	2,601	2,637	2,589	2,627	4,400	2,627
2023-02-02	2,515	2,588	2,502	2,588	3,900	2,588
2023-02-01	2,494	2,528	2,494	2,527	3,000	2,527
2023-01-31	2,471	2,498	2,466	2,498	5,800	2,498
2023-01-30	2,501	2,502	2,473	2,490	9,300	2,490
2023-01-27	2,591	2,591	2,487	2,530	6,400	2,530
2023-01-26	2,584	2,614	2,470	2,614	12,800	2,614
2023-01-25	2,656	2,700	2,596	2,600	3,200	2,600
2023-01-24	2,772	2,773	2,651	2,656	5,900	2,656
2023-01-23	2,750	2,800	2,749	2,799	10,400	2,799
2023-01-20	2,675	2,735	2,675	2,725	5,100	2,725
2023-01-19	2,590	2,678	2,590	2,674	9,900	2,674
2023-01-18	2,590	2,590	2,575	2,575	400	2,575
2023-01-17	2,536	2,617	2,536	2,601	1,400	2,601
2023-01-16	2,565	2,750	2,476	2,486	22,700	2,486
2023-01-13	2,486	2,604	2,486	2,549	6,400	2,549
2023-01-12	2,500	2,519	2,471	2,471	800	2,471
2023-01-11	2,471	2,500	2,450	2,499	2,100	2,499
2023-01-10	2,526	2,526	2,450	2,500	4,500	2,500
2023-01-06	2,549	2,555	2,475	2,476	4,500	2,476
2023-01-05	2,459	2,499	2,459	2,499	7,500	2,499
2023-01-04	2,447	2,488	2,445	2,457	6,200	2,457

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

5078 (株)セレコーポレーション の時系列データ [2023年度]

5078 (株)セレコーポレーションの時系列データ [2023年度]