6567 (株)SERIOホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-03-29 | - | - | - | 871 | - | 871 |
| 2024-03-28 | - | - | - | 871 | - | 871 |
| 2024-03-27 | - | - | - | 871 | - | 871 |
| 2024-03-26 | - | - | - | 871 | - | 871 |
| 2024-03-25 | - | - | - | 871 | - | 871 |
| 2024-03-22 | - | - | - | 871 | - | 871 |
| 2024-03-21 | - | - | - | 871 | - | 871 |
| 2024-03-19 | - | - | - | 871 | - | 871 |
| 2024-03-18 | 869 | 874 | 869 | 871 | 4,600 | 871 |
| 2024-03-15 | 870 | 871 | 869 | 870 | 6,000 | 870 |
| 2024-03-14 | 870 | 873 | 870 | 870 | 5,800 | 870 |
| 2024-03-13 | 872 | 873 | 869 | 870 | 8,400 | 870 |
| 2024-03-12 | 871 | 873 | 870 | 873 | 6,300 | 873 |
| 2024-03-11 | 871 | 871 | 870 | 870 | 6,400 | 870 |
| 2024-03-08 | 872 | 874 | 871 | 871 | 8,000 | 871 |
| 2024-03-07 | 871 | 871 | 868 | 870 | 14,000 | 870 |
| 2024-03-06 | 872 | 873 | 870 | 871 | 5,600 | 871 |
| 2024-03-05 | 871 | 872 | 867 | 871 | 7,200 | 871 |
| 2024-03-04 | 862 | 873 | 862 | 873 | 7,000 | 873 |
| 2024-03-01 | 873 | 873 | 871 | 871 | 8,400 | 871 |
| 2024-02-29 | 874 | 874 | 873 | 873 | 5,200 | 873 |
| 2024-02-28 | 874 | 875 | 874 | 874 | 6,500 | 874 |
| 2024-02-27 | 875 | 875 | 875 | 875 | 7,700 | 875 |
| 2024-02-26 | 875 | 875 | 875 | 875 | 7,700 | 875 |
| 2024-02-22 | 875 | 875 | 875 | 875 | 4,600 | 875 |
| 2024-02-21 | 875 | 875 | 874 | 875 | 17,800 | 875 |
| 2024-02-20 | 875 | 875 | 875 | 875 | 6,100 | 875 |
| 2024-02-19 | 875 | 875 | 875 | 875 | 10,700 | 875 |
| 2024-02-16 | 875 | 876 | 875 | 875 | 3,600 | 875 |
| 2024-02-15 | 877 | 877 | 875 | 875 | 3,500 | 875 |
| 2024-02-14 | 875 | 876 | 875 | 875 | 4,500 | 875 |
| 2024-02-13 | 877 | 877 | 874 | 875 | 11,200 | 875 |
| 2024-02-09 | 874 | 878 | 874 | 874 | 11,300 | 874 |
| 2024-02-08 | 875 | 875 | 874 | 874 | 700 | 874 |
| 2024-02-07 | 875 | 875 | 873 | 874 | 4,400 | 874 |
| 2024-02-06 | 874 | 874 | 874 | 874 | 1,800 | 874 |
| 2024-02-05 | 876 | 876 | 873 | 873 | 4,200 | 873 |
| 2024-02-02 | 876 | 876 | 875 | 875 | 41,900 | 875 |
| 2024-02-01 | 876 | 878 | 876 | 876 | 12,500 | 876 |
| 2024-01-31 | 877 | 877 | 876 | 876 | 5,400 | 876 |
| 2024-01-30 | 876 | 877 | 876 | 876 | 19,700 | 876 |
| 2024-01-29 | 876 | 876 | 876 | 876 | 33,700 | 876 |
| 2024-01-26 | 876 | 878 | 876 | 876 | 22,400 | 876 |
| 2024-01-25 | 876 | 876 | 875 | 876 | 35,000 | 876 |
| 2024-01-24 | 876 | 876 | 875 | 876 | 5,100 | 876 |
| 2024-01-23 | 875 | 875 | 875 | 875 | 2,400 | 875 |
| 2024-01-22 | 876 | 876 | 875 | 875 | 37,800 | 875 |
| 2024-01-19 | 876 | 876 | 875 | 875 | 3,500 | 875 |
| 2024-01-18 | 875 | 876 | 875 | 875 | 5,000 | 875 |
| 2024-01-17 | 876 | 876 | 875 | 876 | 20,600 | 876 |
| 2024-01-16 | 876 | 877 | 875 | 875 | 23,700 | 875 |
| 2024-01-15 | 876 | 876 | 875 | 875 | 29,100 | 875 |
| 2024-01-12 | 876 | 876 | 875 | 876 | 12,500 | 876 |
| 2024-01-11 | 876 | 877 | 875 | 875 | 45,600 | 875 |
| 2024-01-10 | 876 | 877 | 875 | 876 | 18,500 | 876 |
| 2024-01-09 | 876 | 877 | 875 | 875 | 88,200 | 875 |
| 2024-01-05 | 875 | 876 | 875 | 875 | 18,600 | 875 |
| 2024-01-04 | 875 | 876 | 875 | 875 | 58,200 | 875 |
分割・併合履歴 ： [2020-09-29]1株→2株
