6567 (株)SERIOホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	718	750	718	738	9,300	369
2018-12-27	711	745	711	718	12,100	359
2018-12-26	691	708	682	682	4,500	341
2018-12-25	681	684	635	671	32,500	335.50
2018-12-21	690	716	690	716	20,100	358
2018-12-20	788	790	680	686	24,300	343
2018-12-19	795	819	791	791	13,300	395.50
2018-12-18	828	828	790	795	10,800	397.50
2018-12-17	852	872	830	830	5,100	415
2018-12-14	900	900	855	855	10,700	427.50
2018-12-13	890	914	890	900	7,400	450
2018-12-12	881	895	880	890	8,700	445
2018-12-11	929	929	876	877	10,700	438.50
2018-12-10	987	987	920	920	17,200	460
2018-12-07	1,003	1,008	990	1,004	3,900	502
2018-12-06	1,027	1,031	999	1,002	22,900	501
2018-12-05	1,063	1,080	1,025	1,026	23,900	513
2018-12-04	1,003	1,083	1,003	1,052	17,100	526
2018-12-03	1,007	1,008	996	1,003	6,200	501.50
2018-11-30	1,013	1,013	999	1,008	3,500	504
2018-11-29	1,005	1,018	1,002	1,013	4,300	506.50
2018-11-28	994	1,035	993	1,023	5,300	511.50
2018-11-27	1,007	1,026	1,002	1,014	2,900	507
2018-11-26	1,002	1,009	997	1,009	4,000	504.50
2018-11-22	1,041	1,041	1,004	1,015	3,900	507.50
2018-11-21	998	1,029	980	985	8,000	492.50
2018-11-20	1,003	1,020	998	1,005	7,400	502.50
2018-11-19	1,011	1,020	1,001	1,007	4,300	503.50
2018-11-16	1,024	1,038	1,011	1,011	4,700	505.50
2018-11-15	1,032	1,050	1,019	1,019	7,800	509.50
2018-11-14	1,075	1,075	1,032	1,033	5,900	516.50
2018-11-13	1,051	1,075	1,050	1,075	6,900	537.50
2018-11-12	1,102	1,102	1,055	1,099	10,400	549.50
2018-11-09	1,108	1,134	1,108	1,121	4,700	560.50
2018-11-08	1,137	1,137	1,103	1,111	5,000	555.50
2018-11-07	1,115	1,131	1,100	1,110	8,200	555
2018-11-06	1,149	1,150	1,124	1,145	9,200	572.50
2018-11-05	1,119	1,195	1,101	1,185	10,300	592.50
2018-11-02	1,073	1,154	1,073	1,141	8,000	570.50
2018-11-01	1,088	1,100	1,055	1,062	6,700	531
2018-10-31	1,076	1,098	1,064	1,097	9,600	548.50
2018-10-30	1,084	1,117	1,047	1,106	16,600	553
2018-10-29	1,113	1,118	1,014	1,024	25,000	512
2018-10-26	1,200	1,200	1,014	1,053	16,700	526.50
2018-10-25	1,231	1,231	1,130	1,140	22,500	570
2018-10-24	1,265	1,270	1,237	1,237	14,300	618.50
2018-10-23	1,371	1,371	1,270	1,272	19,900	636
2018-10-22	1,391	1,391	1,370	1,375	3,900	687.50
2018-10-19	1,404	1,407	1,390	1,395	8,100	697.50
2018-10-18	1,446	1,446	1,417	1,426	3,900	713
2018-10-17	1,455	1,456	1,400	1,446	7,300	723
2018-10-16	1,416	1,450	1,401	1,432	19,500	716
2018-10-15	1,460	1,497	1,459	1,471	6,700	735.50
2018-10-12	1,457	1,521	1,451	1,521	9,500	760.50
2018-10-11	1,499	1,499	1,415	1,457	13,600	728.50
2018-10-10	1,573	1,587	1,540	1,550	4,800	775
2018-10-09	1,664	1,664	1,573	1,573	5,900	786.50
2018-10-05	1,671	1,671	1,579	1,649	14,800	824.50
2018-10-04	1,658	1,720	1,658	1,692	18,700	846
2018-10-03	1,640	1,657	1,610	1,649	10,900	824.50
2018-10-02	1,649	1,679	1,637	1,653	20,000	826.50
2018-10-01	1,635	1,635	1,600	1,612	12,400	806
2018-09-28	1,580	1,596	1,568	1,596	5,500	798
2018-09-27	1,619	1,619	1,564	1,570	6,100	785
2018-09-26	1,604	1,625	1,581	1,586	6,600	793
2018-09-25	1,677	1,677	1,600	1,603	10,000	801.50
2018-09-21	1,686	1,750	1,665	1,675	16,000	837.50
2018-09-20	1,614	1,686	1,614	1,675	25,600	837.50
2018-09-19	1,550	1,600	1,533	1,592	11,000	796
2018-09-18	1,524	1,532	1,511	1,532	6,200	766
2018-09-14	1,549	1,549	1,518	1,533	12,200	766.50
2018-09-13	1,520	1,549	1,502	1,537	11,300	768.50
2018-09-12	1,580	1,580	1,540	1,541	5,000	770.50
2018-09-11	1,624	1,662	1,550	1,580	13,000	790
2018-09-10	1,552	1,555	1,510	1,550	7,900	775
2018-09-07	1,590	1,590	1,556	1,559	11,600	779.50
2018-09-06	1,622	1,643	1,602	1,605	9,300	802.50
2018-09-05	1,675	1,675	1,650	1,650	10,400	825
2018-09-04	1,717	1,727	1,677	1,688	10,400	844
2018-09-03	1,761	1,762	1,720	1,720	8,100	860
2018-08-31	1,746	1,764	1,701	1,752	4,900	876
2018-08-30	1,745	1,795	1,720	1,757	11,400	878.50
2018-08-29	1,702	1,745	1,675	1,734	9,600	867
2018-08-28	1,738	1,766	1,691	1,728	9,800	864
2018-08-27	1,691	1,755	1,691	1,723	7,800	861.50
2018-08-24	1,700	1,717	1,651	1,703	9,500	851.50
2018-08-23	1,656	1,695	1,656	1,660	6,900	830
2018-08-22	1,654	1,655	1,586	1,655	12,400	827.50
2018-08-21	1,716	1,719	1,675	1,675	10,600	837.50
2018-08-20	1,721	1,780	1,720	1,720	4,000	860
2018-08-17	1,740	1,745	1,709	1,711	7,800	855.50
2018-08-16	1,772	1,790	1,704	1,745	12,600	872.50
2018-08-15	1,785	1,828	1,766	1,766	9,200	883
2018-08-14	1,773	1,824	1,773	1,797	8,400	898.50
2018-08-13	1,787	1,809	1,760	1,769	12,500	884.50
2018-08-10	1,799	1,825	1,787	1,818	17,500	909
2018-08-09	1,911	1,919	1,812	1,815	28,200	907.50
2018-08-08	1,918	1,932	1,871	1,876	24,100	938
2018-08-07	1,950	1,950	1,902	1,913	30,900	956.50
2018-08-06	1,855	1,948	1,855	1,940	56,200	970
2018-08-03	1,830	1,830	1,790	1,801	7,500	900.50
2018-08-02	1,830	1,865	1,771	1,811	30,800	905.50
2018-08-01	1,856	1,969	1,786	1,865	38,300	932.50
2018-07-31	1,901	1,901	1,851	1,866	10,100	933
2018-07-30	1,963	1,990	1,860	1,901	39,900	950.50
2018-07-27	1,992	2,019	1,990	1,999	7,700	999.50
2018-07-26	2,027	2,035	1,980	2,003	16,500	1,001.50
2018-07-25	2,000	2,041	2,000	2,027	15,100	1,013.50
2018-07-24	2,045	2,045	2,008	2,021	12,300	1,010.50
2018-07-23	2,061	2,061	2,013	2,020	16,200	1,010
2018-07-20	2,100	2,117	2,043	2,071	9,200	1,035.50
2018-07-19	2,100	2,135	2,081	2,103	6,300	1,051.50
2018-07-18	2,051	2,115	2,032	2,080	12,500	1,040
2018-07-17	2,023	2,145	2,000	2,034	39,000	1,017
2018-07-13	2,215	2,335	2,215	2,323	17,300	1,161.50
2018-07-12	2,260	2,260	2,166	2,212	5,900	1,106
2018-07-11	2,195	2,260	2,020	2,249	15,200	1,124.50
2018-07-10	2,286	2,289	2,181	2,195	8,800	1,097.50
2018-07-09	2,120	2,290	2,120	2,236	12,000	1,118
2018-07-06	2,021	2,080	2,021	2,072	9,300	1,036
2018-07-05	2,089	2,089	2,012	2,020	7,400	1,010
2018-07-04	2,125	2,127	2,000	2,090	23,400	1,045
2018-07-03	2,180	2,199	2,100	2,127	14,500	1,063.50
2018-07-02	2,325	2,325	2,171	2,180	11,100	1,090
2018-06-29	2,251	2,299	2,155	2,290	21,300	1,145
2018-06-28	2,466	2,466	2,300	2,300	23,600	1,150
2018-06-27	2,530	2,530	2,436	2,476	7,400	1,238
2018-06-26	2,461	2,524	2,413	2,516	15,100	1,258
2018-06-25	2,634	2,638	2,525	2,530	19,200	1,265
2018-06-22	2,607	2,609	2,542	2,572	14,700	1,286
2018-06-21	2,641	2,641	2,547	2,576	21,900	1,288
2018-06-20	2,510	2,635	2,510	2,630	29,100	1,315
2018-06-19	2,660	2,665	2,470	2,512	42,300	1,256
2018-06-18	2,648	2,751	2,562	2,659	81,900	1,329.50
2018-06-15	2,501	2,647	2,501	2,647	77,700	1,323.50
2018-06-14	2,354	2,540	2,330	2,493	48,100	1,246.50
2018-06-13	2,421	2,421	2,350	2,353	14,300	1,176.50
2018-06-12	2,450	2,450	2,398	2,421	8,900	1,210.50
2018-06-11	2,401	2,447	2,382	2,419	16,400	1,209.50
2018-06-08	2,300	2,424	2,300	2,361	16,300	1,180.50
2018-06-07	2,272	2,296	2,232	2,286	10,600	1,143
2018-06-06	2,272	2,310	2,250	2,272	16,000	1,136
2018-06-05	2,488	2,488	2,270	2,300	46,300	1,150
2018-06-04	2,527	2,579	2,494	2,495	33,900	1,247.50
2018-06-01	2,500	2,524	2,461	2,494	35,700	1,247
2018-05-31	2,386	2,439	2,311	2,439	18,700	1,219.50
2018-05-30	2,357	2,388	2,250	2,292	28,000	1,146
2018-05-29	2,470	2,550	2,301	2,357	73,400	1,178.50
2018-05-28	2,200	2,436	2,161	2,390	83,500	1,195
2018-05-25	2,192	2,196	2,156	2,196	10,000	1,098
2018-05-24	2,101	2,198	2,078	2,174	21,400	1,087
2018-05-23	2,096	2,096	2,030	2,085	5,600	1,042.50
2018-05-22	2,198	2,220	2,090	2,123	18,300	1,061.50
2018-05-21	2,110	2,180	2,110	2,179	8,500	1,089.50
2018-05-18	2,069	2,113	2,055	2,099	5,200	1,049.50
2018-05-17	2,050	2,050	2,000	2,022	7,600	1,011
2018-05-16	2,076	2,076	2,015	2,021	6,900	1,010.50
2018-05-15	2,219	2,219	2,005	2,076	27,200	1,038
2018-05-14	2,200	2,224	2,182	2,212	6,400	1,106
2018-05-11	2,148	2,158	2,111	2,146	7,700	1,073
2018-05-10	2,152	2,164	2,104	2,110	5,200	1,055
2018-05-09	2,094	2,130	2,078	2,102	6,400	1,051
2018-05-08	2,013	2,094	1,998	2,094	11,000	1,047
2018-05-07	2,005	2,015	1,984	2,008	8,000	1,004
2018-05-02	2,049	2,049	1,951	1,988	14,700	994
2018-05-01	2,000	2,060	2,000	2,010	9,400	1,005
2018-04-27	2,039	2,039	2,000	2,014	6,100	1,007
2018-04-26	2,117	2,129	2,005	2,039	20,600	1,019.50
2018-04-25	2,187	2,200	2,113	2,117	13,300	1,058.50
2018-04-24	2,151	2,180	2,147	2,157	5,200	1,078.50
2018-04-23	2,135	2,190	2,135	2,161	7,600	1,080.50
2018-04-20	2,135	2,250	2,087	2,192	17,100	1,096
2018-04-19	2,200	2,215	2,125	2,135	14,700	1,067.50
2018-04-18	2,075	2,179	2,040	2,157	23,700	1,078.50
2018-04-17	2,021	2,086	1,826	2,084	38,300	1,042
2018-04-16	2,158	2,158	2,001	2,002	46,000	1,001
2018-04-13	2,349	2,349	2,216	2,218	22,900	1,109
2018-04-12	2,394	2,394	2,251	2,349	22,900	1,174.50
2018-04-11	2,452	2,480	2,350	2,355	34,100	1,177.50
2018-04-10	2,452	2,578	2,426	2,552	19,400	1,276
2018-04-09	2,433	2,500	2,422	2,452	16,400	1,226
2018-04-06	2,634	2,650	2,490	2,500	22,600	1,250
2018-04-05	2,626	2,679	2,599	2,637	12,000	1,318.50
2018-04-04	2,687	2,715	2,615	2,620	17,400	1,310
2018-04-03	2,601	2,640	2,580	2,619	18,500	1,309.50
2018-03-30	2,640	2,763	2,585	2,660	30,500	1,330
2018-03-29	2,473	2,731	2,426	2,640	35,100	1,320
2018-03-28	2,490	2,490	2,305	2,450	16,200	1,225
2018-03-27	2,550	2,620	2,493	2,513	17,800	1,256.50
2018-03-26	2,524	2,549	2,485	2,500	35,600	1,250
2018-03-23	2,651	2,651	2,574	2,574	78,300	1,287
2018-03-22	2,705	2,790	2,688	2,755	25,700	1,377.50
2018-03-20	2,740	2,752	2,672	2,743	47,100	1,371.50
2018-03-19	2,927	2,927	2,750	2,807	76,800	1,403.50
2018-03-16	3,005	3,025	2,885	2,911	101,800	1,455.50
2018-03-15	3,150	3,165	3,000	3,030	88,900	1,515
2018-03-14	3,055	3,265	2,998	3,190	189,600	1,595
2018-03-13	2,876	3,100	2,860	3,095	151,100	1,547.50
2018-03-12	3,010	3,120	2,887	2,898	157,900	1,449
2018-03-09	2,970	3,045	2,876	2,941	227,000	1,470.50
2018-03-08	2,970	3,295	2,900	3,020	847,300	1,510
2018-03-07	2,910	3,020	2,801	2,859	487,800	1,429.50
2018-03-06	3,600	3,695	3,005	3,085	731,100	1,542.50
2018-03-05	4,100	4,290	3,400	3,400	1,148,300	1,700

分割・併合履歴： [2020-09-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

6567 (株)SERIOホールディングス の時系列データ [2018年度]

6567 (株)SERIOホールディングスの時系列データ [2018年度]