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
2025-07-021,6111,6141,5811,60335,1001,603
2025-07-011,6111,6351,5911,61138,0001,611
2025-06-301,6341,6451,6071,61735,8001,617
2025-06-271,5891,6351,5681,62339,6001,623
2025-06-261,5681,5921,5521,57921,4001,579
2025-06-251,5531,5771,5351,57624,4001,576
2025-06-241,5431,5671,5311,56611,7001,566
2025-06-231,5471,5471,5221,52917,4001,529
2025-06-201,5521,5831,5521,56032,3001,560
2025-06-191,5791,5791,5521,55211,5001,552
2025-06-181,5431,5711,5421,56720,9001,567
2025-06-171,5501,5681,5501,55215,9001,552
2025-06-161,5881,6091,5421,55637,8001,556
2025-06-131,6201,6201,5751,58828,3001,588
2025-06-121,6501,6501,6231,63112,8001,631
2025-06-111,6351,6601,6261,64222,1001,642
2025-06-101,6351,6421,6211,62212,2001,622
2025-06-091,5901,6461,5861,62750,4001,627
2025-06-061,6001,6321,5741,57754,6001,577
2025-06-051,6411,6501,6011,60135,7001,601
2025-06-041,6161,6741,6161,66030,6001,660
2025-06-031,6161,6611,6101,62435,6001,624
2025-06-021,6331,6751,6131,62449,1001,624
2025-05-301,6191,6581,6191,64730,7001,647
2025-05-291,6471,6491,6281,64216,1001,642
2025-05-281,6611,6701,6251,64738,5001,647
2025-05-271,6451,6711,6411,65522,6001,655
2025-05-261,6101,6551,6081,63636,0001,636
2025-05-231,6201,6341,6041,61135,9001,611
2025-05-221,5891,6241,5721,62036,1001,620
2025-05-211,6251,6441,5941,59746,1001,597
2025-05-201,5751,6091,5611,59782,7001,597
2025-05-191,5321,5601,5191,53961,9001,539
2025-05-161,4951,5551,4881,54074,9001,540
2025-05-151,4371,4901,4361,47335,9001,473
2025-05-141,4721,4741,4341,44224,1001,442
2025-05-131,5081,5081,4751,47531,5001,475
2025-05-121,4881,5071,4791,48944,6001,489
2025-05-091,4641,4781,4561,47538,3001,475
2025-05-081,4351,4691,4331,46344,9001,463
2025-05-071,4121,4351,4101,42752,3001,427
2025-05-021,4151,4241,3851,41954,6001,419
2025-05-011,4261,4421,4071,41073,9001,410
2025-04-301,4241,4371,4021,43344,5001,433
2025-04-281,4301,4441,4241,42461,5001,424
2025-04-251,4291,4291,4091,42535,5001,425
2025-04-241,4361,4361,4071,41930,0001,419
2025-04-231,4531,4641,4101,42247,9001,422
2025-04-221,4111,4441,4101,42357,4001,423
2025-04-211,4381,4551,4081,41063,3001,410
2025-04-181,4551,4551,4141,42873,0001,428
2025-04-171,4101,4521,3931,449190,8001,449
2025-04-161,4501,4601,3871,394195,9001,394
2025-04-151,4701,4701,3861,444536,9001,444
2025-04-141,6681,7601,6501,690108,7001,690
2025-04-111,6151,7161,6001,70882,9001,708
2025-04-101,7551,7601,6261,655100,4001,655
2025-04-091,6051,6271,5721,61980,9001,619
2025-04-081,6001,6501,6001,61543,3001,615
2025-04-071,4871,5711,4771,493127,0001,493
2025-04-041,6411,7091,5631,60792,2001,607
2025-04-031,6571,6981,6521,67041,0001,670
2025-04-021,7051,7101,6791,69721,8001,697
2025-04-011,7161,7361,6711,69527,3001,695
2025-03-311,7401,7401,6861,71438,0001,714
2025-03-281,7231,7671,7211,74423,0001,744
2025-03-271,7501,7501,6941,75040,6001,750
2025-03-261,7801,8331,7581,76026,4001,760
2025-03-251,7861,8251,7721,78931,1001,789
2025-03-241,7701,7971,7701,78645,7001,786
2025-03-211,7911,7911,7491,76013,2001,760
2025-03-191,7531,7911,7531,77811,7001,778
2025-03-181,7701,7881,7541,7698,7001,769
2025-03-171,7541,7971,7541,77627,9001,776
2025-03-141,7051,7321,6831,73217,5001,732
2025-03-131,7081,7251,6851,69812,2001,698
2025-03-121,7441,7461,6991,72119,4001,721
2025-03-111,7131,7431,6791,73740,7001,737
2025-03-101,7511,7881,7421,75321,7001,753
2025-03-071,7431,8071,7381,74337,8001,743
2025-03-061,7781,7791,7581,77411,9001,774
2025-03-051,7461,7741,7301,75926,7001,759
2025-03-041,7751,7751,7111,74130,2001,741
2025-03-031,7711,7931,7321,76119,5001,761
2025-02-281,6601,7601,6601,73146,9001,731
2025-02-271,7121,7121,6651,68427,0001,684
2025-02-261,7181,7501,7131,71940,1001,719
2025-02-251,6601,7351,6511,71149,7001,711
2025-02-211,7911,7911,6951,70044,2001,700
2025-02-201,7201,7911,7111,78749,8001,787
2025-02-191,7831,7831,7371,73735,4001,737
2025-02-181,7801,8151,7801,78527,0001,785
2025-02-171,7801,8301,7801,79125,0001,791
2025-02-141,7731,7901,7601,77576,6001,775
2025-02-131,8591,8591,7811,79583,7001,795
2025-02-121,8221,8981,8221,88179,0001,881
2025-02-101,8661,8681,8211,84249,6001,842
2025-02-071,8271,8871,8271,88489,1001,884
2025-02-061,8391,8441,8121,82765,3001,827
2025-02-051,8301,8741,8151,839125,7001,839
2025-02-041,7281,8001,7231,79084,3001,790
2025-02-031,7001,7261,6891,70135,6001,701
2025-01-311,6741,7471,6611,73061,6001,730
2025-01-301,7931,8131,6711,685110,8001,685
2025-01-291,7151,8231,7151,820192,1001,820
2025-01-281,6031,6881,6031,68065,0001,680
2025-01-271,6641,6751,6071,61764,7001,617
2025-01-241,6401,6881,6391,68258,2001,682
2025-01-231,6401,6631,6211,63559,1001,635
2025-01-221,6611,6791,6211,66378,6001,663
2025-01-211,6541,6911,6411,66070,1001,660
2025-01-201,6631,6941,6471,680128,2001,680
2025-01-171,5401,6491,5261,634203,9001,634
2025-01-161,5531,5681,5321,551130,9001,551
2025-01-151,5001,5441,4631,544391,9001,544
2025-01-141,2821,3101,2501,30333,6001,303
2025-01-101,2721,2991,2721,28310,0001,283
2025-01-091,3031,3091,2741,27531,1001,275
2025-01-081,3451,3451,3141,31915,5001,319
2025-01-071,3601,3751,3401,34015,1001,340
2025-01-061,4081,4081,3521,35230,3001,352

分割・併合履歴 : [2017-02-24]1株→4株