6199 (株)セラク 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,605 | 1,627 | 1,572 | 1,619 | 80,900 | 1,619 |
| 2025-04-08 | 1,600 | 1,650 | 1,600 | 1,615 | 43,300 | 1,615 |
| 2025-04-07 | 1,487 | 1,571 | 1,477 | 1,493 | 127,000 | 1,493 |
| 2025-04-04 | 1,641 | 1,709 | 1,563 | 1,607 | 92,200 | 1,607 |
| 2025-04-03 | 1,657 | 1,698 | 1,652 | 1,670 | 41,000 | 1,670 |
| 2025-04-02 | 1,705 | 1,710 | 1,679 | 1,697 | 21,800 | 1,697 |
| 2025-04-01 | 1,716 | 1,736 | 1,671 | 1,695 | 27,300 | 1,695 |
| 2025-03-31 | 1,740 | 1,740 | 1,686 | 1,714 | 38,000 | 1,714 |
| 2025-03-28 | 1,723 | 1,767 | 1,721 | 1,744 | 23,000 | 1,744 |
| 2025-03-27 | 1,750 | 1,750 | 1,694 | 1,750 | 40,600 | 1,750 |
| 2025-03-26 | 1,780 | 1,833 | 1,758 | 1,760 | 26,400 | 1,760 |
| 2025-03-25 | 1,786 | 1,825 | 1,772 | 1,789 | 31,100 | 1,789 |
| 2025-03-24 | 1,770 | 1,797 | 1,770 | 1,786 | 45,700 | 1,786 |
| 2025-03-21 | 1,791 | 1,791 | 1,749 | 1,760 | 13,200 | 1,760 |
| 2025-03-19 | 1,753 | 1,791 | 1,753 | 1,778 | 11,700 | 1,778 |
| 2025-03-18 | 1,770 | 1,788 | 1,754 | 1,769 | 8,700 | 1,769 |
| 2025-03-17 | 1,754 | 1,797 | 1,754 | 1,776 | 27,900 | 1,776 |
| 2025-03-14 | 1,705 | 1,732 | 1,683 | 1,732 | 17,500 | 1,732 |
| 2025-03-13 | 1,708 | 1,725 | 1,685 | 1,698 | 12,200 | 1,698 |
| 2025-03-12 | 1,744 | 1,746 | 1,699 | 1,721 | 19,400 | 1,721 |
| 2025-03-11 | 1,713 | 1,743 | 1,679 | 1,737 | 40,700 | 1,737 |
| 2025-03-10 | 1,751 | 1,788 | 1,742 | 1,753 | 21,700 | 1,753 |
| 2025-03-07 | 1,743 | 1,807 | 1,738 | 1,743 | 37,800 | 1,743 |
| 2025-03-06 | 1,778 | 1,779 | 1,758 | 1,774 | 11,900 | 1,774 |
| 2025-03-05 | 1,746 | 1,774 | 1,730 | 1,759 | 26,700 | 1,759 |
| 2025-03-04 | 1,775 | 1,775 | 1,711 | 1,741 | 30,200 | 1,741 |
| 2025-03-03 | 1,771 | 1,793 | 1,732 | 1,761 | 19,500 | 1,761 |
| 2025-02-28 | 1,660 | 1,760 | 1,660 | 1,731 | 46,900 | 1,731 |
| 2025-02-27 | 1,712 | 1,712 | 1,665 | 1,684 | 27,000 | 1,684 |
| 2025-02-26 | 1,718 | 1,750 | 1,713 | 1,719 | 40,100 | 1,719 |
| 2025-02-25 | 1,660 | 1,735 | 1,651 | 1,711 | 49,700 | 1,711 |
| 2025-02-21 | 1,791 | 1,791 | 1,695 | 1,700 | 44,200 | 1,700 |
| 2025-02-20 | 1,720 | 1,791 | 1,711 | 1,787 | 49,800 | 1,787 |
| 2025-02-19 | 1,783 | 1,783 | 1,737 | 1,737 | 35,400 | 1,737 |
| 2025-02-18 | 1,780 | 1,815 | 1,780 | 1,785 | 27,000 | 1,785 |
| 2025-02-17 | 1,780 | 1,830 | 1,780 | 1,791 | 25,000 | 1,791 |
| 2025-02-14 | 1,773 | 1,790 | 1,760 | 1,775 | 76,600 | 1,775 |
| 2025-02-13 | 1,859 | 1,859 | 1,781 | 1,795 | 83,700 | 1,795 |
| 2025-02-12 | 1,822 | 1,898 | 1,822 | 1,881 | 79,000 | 1,881 |
| 2025-02-10 | 1,866 | 1,868 | 1,821 | 1,842 | 49,600 | 1,842 |
| 2025-02-07 | 1,827 | 1,887 | 1,827 | 1,884 | 89,100 | 1,884 |
| 2025-02-06 | 1,839 | 1,844 | 1,812 | 1,827 | 65,300 | 1,827 |
| 2025-02-05 | 1,830 | 1,874 | 1,815 | 1,839 | 125,700 | 1,839 |
| 2025-02-04 | 1,728 | 1,800 | 1,723 | 1,790 | 84,300 | 1,790 |
| 2025-02-03 | 1,700 | 1,726 | 1,689 | 1,701 | 35,600 | 1,701 |
| 2025-01-31 | 1,674 | 1,747 | 1,661 | 1,730 | 61,600 | 1,730 |
| 2025-01-30 | 1,793 | 1,813 | 1,671 | 1,685 | 110,800 | 1,685 |
| 2025-01-29 | 1,715 | 1,823 | 1,715 | 1,820 | 192,100 | 1,820 |
| 2025-01-28 | 1,603 | 1,688 | 1,603 | 1,680 | 65,000 | 1,680 |
| 2025-01-27 | 1,664 | 1,675 | 1,607 | 1,617 | 64,700 | 1,617 |
| 2025-01-24 | 1,640 | 1,688 | 1,639 | 1,682 | 58,200 | 1,682 |
| 2025-01-23 | 1,640 | 1,663 | 1,621 | 1,635 | 59,100 | 1,635 |
| 2025-01-22 | 1,661 | 1,679 | 1,621 | 1,663 | 78,600 | 1,663 |
| 2025-01-21 | 1,654 | 1,691 | 1,641 | 1,660 | 70,100 | 1,660 |
| 2025-01-20 | 1,663 | 1,694 | 1,647 | 1,680 | 128,200 | 1,680 |
| 2025-01-17 | 1,540 | 1,649 | 1,526 | 1,634 | 203,900 | 1,634 |
| 2025-01-16 | 1,553 | 1,568 | 1,532 | 1,551 | 130,900 | 1,551 |
| 2025-01-15 | 1,500 | 1,544 | 1,463 | 1,544 | 391,900 | 1,544 |
| 2025-01-14 | 1,282 | 1,310 | 1,250 | 1,303 | 33,600 | 1,303 |
| 2025-01-10 | 1,272 | 1,299 | 1,272 | 1,283 | 10,000 | 1,283 |
| 2025-01-09 | 1,303 | 1,309 | 1,274 | 1,275 | 31,100 | 1,275 |
| 2025-01-08 | 1,345 | 1,345 | 1,314 | 1,319 | 15,500 | 1,319 |
| 2025-01-07 | 1,360 | 1,375 | 1,340 | 1,340 | 15,100 | 1,340 |
| 2025-01-06 | 1,408 | 1,408 | 1,352 | 1,352 | 30,300 | 1,352 |
分割・併合履歴 ： [2017-02-24]1株→4株