6199 (株)セラク の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,054 | 1,069 | 1,046 | 1,069 | 42,500 | 1,069 |
| 2024-04-26 | 1,041 | 1,050 | 1,034 | 1,047 | 32,200 | 1,047 |
| 2024-04-25 | 1,060 | 1,064 | 1,040 | 1,040 | 32,100 | 1,040 |
| 2024-04-24 | 1,046 | 1,059 | 1,045 | 1,056 | 23,700 | 1,056 |
| 2024-04-23 | 1,022 | 1,051 | 1,022 | 1,045 | 35,900 | 1,045 |
| 2024-04-22 | 1,041 | 1,041 | 1,016 | 1,022 | 39,900 | 1,022 |
| 2024-04-19 | 1,026 | 1,028 | 995 | 1,011 | 60,500 | 1,011 |
| 2024-04-18 | 1,018 | 1,050 | 1,018 | 1,038 | 19,600 | 1,038 |
| 2024-04-17 | 1,055 | 1,060 | 1,018 | 1,027 | 47,400 | 1,027 |
| 2024-04-16 | 1,072 | 1,072 | 1,045 | 1,045 | 45,500 | 1,045 |
| 2024-04-15 | 1,102 | 1,105 | 1,077 | 1,082 | 49,000 | 1,082 |
| 2024-04-12 | 1,123 | 1,127 | 1,108 | 1,109 | 43,900 | 1,109 |
| 2024-04-11 | 1,129 | 1,129 | 1,115 | 1,121 | 29,300 | 1,121 |
| 2024-04-10 | 1,133 | 1,150 | 1,129 | 1,135 | 28,100 | 1,135 |
| 2024-04-09 | 1,136 | 1,138 | 1,121 | 1,131 | 23,100 | 1,131 |
| 2024-04-08 | 1,125 | 1,133 | 1,116 | 1,133 | 30,000 | 1,133 |
| 2024-04-05 | 1,118 | 1,127 | 1,107 | 1,120 | 26,500 | 1,120 |
| 2024-04-04 | 1,140 | 1,149 | 1,127 | 1,130 | 30,700 | 1,130 |
| 2024-04-03 | 1,150 | 1,150 | 1,131 | 1,137 | 37,700 | 1,137 |
| 2024-04-02 | 1,189 | 1,198 | 1,155 | 1,155 | 42,500 | 1,155 |
| 2024-04-01 | 1,230 | 1,240 | 1,188 | 1,198 | 51,700 | 1,198 |
| 2024-03-29 | 1,187 | 1,225 | 1,187 | 1,220 | 69,600 | 1,220 |
| 2024-03-28 | 1,157 | 1,200 | 1,157 | 1,192 | 117,600 | 1,192 |
| 2024-03-27 | 1,136 | 1,153 | 1,134 | 1,138 | 76,100 | 1,138 |
| 2024-03-26 | 1,113 | 1,129 | 1,105 | 1,120 | 30,600 | 1,120 |
| 2024-03-25 | 1,121 | 1,137 | 1,113 | 1,119 | 33,900 | 1,119 |
| 2024-03-22 | 1,124 | 1,127 | 1,112 | 1,125 | 31,800 | 1,125 |
| 2024-03-21 | 1,128 | 1,133 | 1,118 | 1,124 | 27,400 | 1,124 |
| 2024-03-19 | 1,109 | 1,119 | 1,106 | 1,116 | 20,800 | 1,116 |
| 2024-03-18 | 1,091 | 1,113 | 1,091 | 1,107 | 26,500 | 1,107 |
| 2024-03-15 | 1,098 | 1,098 | 1,085 | 1,087 | 22,200 | 1,087 |
| 2024-03-14 | 1,087 | 1,100 | 1,081 | 1,100 | 30,800 | 1,100 |
| 2024-03-13 | 1,124 | 1,127 | 1,090 | 1,090 | 22,900 | 1,090 |
| 2024-03-12 | 1,098 | 1,111 | 1,072 | 1,111 | 32,300 | 1,111 |
| 2024-03-11 | 1,112 | 1,119 | 1,090 | 1,102 | 46,100 | 1,102 |
| 2024-03-08 | 1,113 | 1,140 | 1,113 | 1,128 | 42,700 | 1,128 |
| 2024-03-07 | 1,131 | 1,131 | 1,106 | 1,117 | 32,200 | 1,117 |
| 2024-03-06 | 1,096 | 1,138 | 1,096 | 1,131 | 28,200 | 1,131 |
| 2024-03-05 | 1,110 | 1,118 | 1,095 | 1,112 | 42,500 | 1,112 |
| 2024-03-04 | 1,116 | 1,144 | 1,108 | 1,110 | 42,000 | 1,110 |
| 2024-03-01 | 1,142 | 1,144 | 1,115 | 1,116 | 43,400 | 1,116 |
| 2024-02-29 | 1,165 | 1,165 | 1,135 | 1,135 | 27,100 | 1,135 |
| 2024-02-28 | 1,160 | 1,193 | 1,160 | 1,169 | 64,100 | 1,169 |
| 2024-02-27 | 1,142 | 1,169 | 1,140 | 1,169 | 35,400 | 1,169 |
| 2024-02-26 | 1,143 | 1,173 | 1,142 | 1,142 | 90,800 | 1,142 |
| 2024-02-22 | 1,153 | 1,160 | 1,136 | 1,140 | 40,600 | 1,140 |
| 2024-02-21 | 1,144 | 1,157 | 1,135 | 1,157 | 46,200 | 1,157 |
| 2024-02-20 | 1,143 | 1,155 | 1,137 | 1,144 | 49,300 | 1,144 |
| 2024-02-19 | 1,103 | 1,134 | 1,101 | 1,131 | 26,200 | 1,131 |
| 2024-02-16 | 1,079 | 1,119 | 1,073 | 1,115 | 48,600 | 1,115 |
| 2024-02-15 | 1,093 | 1,097 | 1,071 | 1,071 | 67,200 | 1,071 |
| 2024-02-14 | 1,107 | 1,108 | 1,088 | 1,093 | 57,600 | 1,093 |
| 2024-02-13 | 1,129 | 1,138 | 1,110 | 1,121 | 51,000 | 1,121 |
| 2024-02-09 | 1,131 | 1,148 | 1,117 | 1,121 | 78,000 | 1,121 |
| 2024-02-08 | 1,121 | 1,151 | 1,107 | 1,138 | 109,900 | 1,138 |
| 2024-02-07 | 1,131 | 1,142 | 1,117 | 1,119 | 92,400 | 1,119 |
| 2024-02-06 | 1,160 | 1,160 | 1,134 | 1,138 | 89,500 | 1,138 |
| 2024-02-05 | 1,156 | 1,170 | 1,151 | 1,161 | 51,800 | 1,161 |
| 2024-02-02 | 1,155 | 1,168 | 1,153 | 1,154 | 39,700 | 1,154 |
| 2024-02-01 | 1,177 | 1,179 | 1,151 | 1,153 | 83,500 | 1,153 |
| 2024-01-31 | 1,195 | 1,197 | 1,166 | 1,191 | 93,100 | 1,191 |
| 2024-01-30 | 1,187 | 1,209 | 1,185 | 1,197 | 88,100 | 1,197 |
| 2024-01-29 | 1,184 | 1,198 | 1,176 | 1,187 | 62,900 | 1,187 |
| 2024-01-26 | 1,180 | 1,213 | 1,175 | 1,183 | 68,600 | 1,183 |
| 2024-01-25 | 1,188 | 1,194 | 1,163 | 1,188 | 105,000 | 1,188 |
| 2024-01-24 | 1,195 | 1,204 | 1,182 | 1,188 | 56,900 | 1,188 |
| 2024-01-23 | 1,199 | 1,220 | 1,196 | 1,203 | 75,000 | 1,203 |
| 2024-01-22 | 1,186 | 1,199 | 1,178 | 1,189 | 45,900 | 1,189 |
| 2024-01-19 | 1,165 | 1,199 | 1,160 | 1,179 | 96,900 | 1,179 |
| 2024-01-18 | 1,170 | 1,187 | 1,155 | 1,161 | 108,900 | 1,161 |
| 2024-01-17 | 1,245 | 1,245 | 1,177 | 1,177 | 181,700 | 1,177 |
| 2024-01-16 | 1,290 | 1,319 | 1,243 | 1,244 | 136,700 | 1,244 |
| 2024-01-15 | 1,267 | 1,320 | 1,249 | 1,287 | 342,100 | 1,287 |
| 2024-01-12 | 1,261 | 1,280 | 1,238 | 1,259 | 182,300 | 1,259 |
| 2024-01-11 | 1,285 | 1,288 | 1,261 | 1,263 | 63,400 | 1,263 |
| 2024-01-10 | 1,280 | 1,284 | 1,272 | 1,275 | 53,200 | 1,275 |
| 2024-01-09 | 1,271 | 1,295 | 1,265 | 1,280 | 84,500 | 1,280 |
| 2024-01-05 | 1,285 | 1,285 | 1,256 | 1,262 | 74,500 | 1,262 |
| 2024-01-04 | 1,266 | 1,280 | 1,233 | 1,280 | 64,200 | 1,280 |
分割・併合履歴 ： [2017-02-24]1株→4株
