1. HOME >
  2. 株価時系列 >
  3. 6567 >
  4. 2020年

6567 (株)SERIOホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1301,2251,1301,219152,3001,219
2020-12-291,1561,1561,1071,13988,6001,139
2020-12-281,1651,1931,1521,15661,9001,156
2020-12-251,1741,1771,1441,16644,6001,166
2020-12-241,1451,1741,1121,17458,8001,174
2020-12-231,1311,1671,1141,14561,4001,145
2020-12-221,2501,2501,1241,140169,3001,140
2020-12-211,2751,2751,1871,259130,5001,259
2020-12-181,2701,3131,2401,253165,8001,253
2020-12-171,2001,2621,1801,253177,6001,253
2020-12-161,2201,2201,1651,18564,2001,185
2020-12-151,2261,2331,1571,180102,4001,180
2020-12-141,1511,2061,1101,196105,2001,196
2020-12-111,0861,1591,0771,14963,9001,149
2020-12-101,0871,1241,0651,06548,0001,065
2020-12-091,0941,1011,0711,07730,8001,077
2020-12-081,0421,1221,0221,11484,0001,114
2020-12-071,1441,1511,0411,05291,2001,052
2020-12-041,1511,1681,1141,13464,4001,134
2020-12-031,2081,2081,1331,13389,2001,133
2020-12-021,1481,1901,1261,17291,2001,172
2020-12-011,1731,2001,1031,143145,6001,143
2020-11-301,1651,2641,1521,189109,4001,189
2020-11-271,1261,1601,0981,14891,9001,148
2020-11-261,0601,1001,0521,09644,0001,096
2020-11-251,1081,1351,0511,05572,4001,055
2020-11-241,0991,1041,0551,08772,5001,087
2020-11-201,0751,1041,0511,07770,3001,077
2020-11-191,0911,1031,0281,062153,5001,062
2020-11-181,0871,1601,0851,097111,3001,097
2020-11-171,1511,1521,0811,115116,6001,115
2020-11-161,1661,1831,1031,14595,4001,145
2020-11-131,1341,1691,1171,13876,2001,138
2020-11-121,1701,1841,1301,155101,0001,155
2020-11-111,1091,1921,0641,174131,8001,174
2020-11-101,2671,2861,1311,167194,3001,167
2020-11-091,2501,3101,2151,297123,5001,297
2020-11-061,3171,3551,2381,253109,6001,253
2020-11-051,2951,3391,2721,300114,8001,300
2020-11-041,2001,3131,1701,292134,2001,292
2020-11-021,2101,2501,1281,169163,1001,169
2020-10-301,3191,3331,2051,220140,7001,220
2020-10-291,3231,3661,2801,320114,9001,320
2020-10-281,2911,4151,2851,371149,2001,371
2020-10-271,2991,3841,2691,305195,0001,305
2020-10-261,5171,5301,3311,359258,2001,359
2020-10-231,3901,4121,2521,367250,0001,367
2020-10-221,4051,4681,2901,387334,2001,387
2020-10-211,4941,5251,4211,433331,4001,433
2020-10-201,3501,5751,3121,495785,8001,495
2020-10-191,3301,3501,2011,301584,0001,301
2020-10-161,3091,3091,3091,30966,7001,309
2020-10-151,0001,0279751,009120,0001,009
2020-10-141,0941,0959991,027111,4001,027
2020-10-131,1001,1001,0171,064126,4001,064
2020-10-121,0131,0981,0131,095184,0001,095
2020-10-099691,0189511,012102,3001,012
2020-10-0898199594597179,800971
2020-10-071,0201,04098498890,500988
2020-10-069501,0449271,037170,7001,037
2020-10-0589594689592689,200926
2020-10-021,0511,061895925196,900925
2020-09-301,0731,1441,0471,051171,8001,051
2020-09-291,0361,0971,0351,03867,4001,038
2020-09-282,2162,2352,0512,07245,7001,036
2020-09-252,1602,2302,1012,19753,5001,098.50
2020-09-242,0712,1892,0702,07456,1001,037
2020-09-232,2402,2462,0552,07272,7001,036
2020-09-182,1732,2942,1702,22474,9001,112
2020-09-172,1202,2792,1112,17389,7001,086.50
2020-09-162,4412,4542,1432,170166,2001,085
2020-09-152,3952,4202,2272,311137,1001,155.50
2020-09-142,0882,4402,0752,420201,2001,210
2020-09-111,8902,2241,8902,138225,3001,069
2020-09-101,7201,9791,7011,899123,500949.50
2020-09-091,6501,7091,6221,70039,800850
2020-09-081,6361,6791,5871,66921,300834.50
2020-09-071,6491,6741,5911,59527,800797.50
2020-09-041,6451,6991,5951,61055,900805
2020-09-031,7431,7501,6701,71341,500856.50
2020-09-021,6161,7501,6161,75082,200875
2020-09-011,6001,6691,5721,64561,500822.50
2020-08-311,4801,6121,4321,600102,500800
2020-08-281,5121,5301,4001,408107,800704
2020-08-271,6401,6401,5601,59280,800796
2020-08-261,7881,7881,5581,610396,400805
2020-08-251,6021,6441,5051,644384,700822
2020-08-241,3601,3811,3111,34447,000672
2020-08-211,2741,3921,2701,344119,700672
2020-08-201,1461,3391,1251,267147,600633.50
2020-08-191,1031,1201,0711,11621,200558
2020-08-181,1371,1411,1001,10112,200550.50
2020-08-171,1051,1221,0661,10721,700553.50
2020-08-141,1501,1701,1121,11246,400556
2020-08-131,0441,0951,0361,09514,000547.50
2020-08-121,0691,1011,0411,04225,400521
2020-08-111,0511,1201,0511,11818,400559
2020-08-071,1221,1471,0691,06921,300534.50
2020-08-061,0821,1861,0741,12049,500560
2020-08-051,0161,0841,0071,08230,800541
2020-08-049541,0459541,03644,700518
2020-08-0390797790795217,800476
2020-07-3193994089490641,500453
2020-07-3088995988595928,000479.50
2020-07-2991393088588936,600444.50
2020-07-2896398091391928,200459.50
2020-07-2796397592894733,500473.50
2020-07-229801,01496598349,000491.50
2020-07-211,0511,0761,0191,01932,500509.50
2020-07-201,0191,0951,0021,07974,900539.50
2020-07-171,0301,0771,0011,04973,700524.50
2020-07-169801,1169801,090236,000545
2020-07-151,0451,045945978233,300489
2020-07-14846990830945246,500472.50
2020-07-1384585081084034,800420
2020-07-1082282481282414,800412
2020-07-0979382879382220,900411
2020-07-0881782577779118,300395.50
2020-07-0779281076281020,600405
2020-07-0676281874679249,000396
2020-07-0381181173075248,300376
2020-07-02886886760796174,500398
2020-07-0185685685685620,200428
2020-06-306897106897068,000353
2020-06-2972072067668619,300343
2020-06-2671871869171115,900355.50
2020-06-2572672870670610,100353
2020-06-2472272271372210,500361
2020-06-2371172470771220,000356
2020-06-2267471966870124,800350.50
2020-06-196646706506669,400333
2020-06-186606666486643,800332
2020-06-176626626466605,500330
2020-06-1664365063564212,700321
2020-06-1566266361962316,600311.50
2020-06-1263368162966342,700331.50
2020-06-1172573068368333,200341.50
2020-06-106847146827148,600357
2020-06-096976976876888,200344
2020-06-0870970968869711,200348.50
2020-06-056807016807015,800350.50
2020-06-0468069168068911,700344.50
2020-06-0371471467167819,000339
2020-06-0270571768669924,000349.50
2020-06-0171971970070711,700353.50
2020-05-297077076877046,700352
2020-05-2871071367070030,000350
2020-05-2773573570071211,100356
2020-05-2678878971472250,600361
2020-05-2570973869373844,800369
2020-05-2266769165868923,000344.50
2020-05-216476666476579,300328.50
2020-05-206496546306493,900324.50
2020-05-196476506346405,800320
2020-05-1861564261064111,000320.50
2020-05-1561062860062212,600311
2020-05-1463763760060420,100302
2020-05-136426596426469,400323
2020-05-1266466464064114,700320.50
2020-05-1167567565465524,300327.50
2020-05-0863766262266029,200330
2020-05-0761163160262012,800310
2020-05-016276276016128,900306
2020-04-3060263060263017,900315
2020-04-286086085835978,500298.50
2020-04-276196196006066,200303
2020-04-246226225896036,700301.50
2020-04-235666025666028,200301
2020-04-2258059956456624,600283
2020-04-2164064059059016,300295
2020-04-2063064061062918,300314.50
2020-04-1762863861162011,700310
2020-04-1664664661362816,600314
2020-04-1565765763463617,700318
2020-04-1463665563564832,600324
2020-04-13655725655656222,700328
2020-04-1063063057062529,200312.50
2020-04-0955261055260239,100301
2020-04-0853056350854920,000274.50
2020-04-0753655451354018,900270
2020-04-0651052650152322,800261.50
2020-04-0354756652752780,800263.50
2020-04-0263363358862771,100313.50
2020-04-015205575205336,200266.50
2020-03-315305405105209,400260
2020-03-3052153650052014,600260
2020-03-2755755751253010,100265
2020-03-2653956752552725,800263.50
2020-03-2557357954557918,700289.50
2020-03-2453055551753320,900266.50
2020-03-2353255051452114,200260.50
2020-03-1952955850253210,700266
2020-03-1854056352352328,700261.50
2020-03-1745852445851029,100255
2020-03-1651052446246632,200233
2020-03-1348848844445254,100226
2020-03-1253353648848850,600244
2020-03-1158058351051336,700256.50
2020-03-1056659849757743,900288.50
2020-03-0964565558558663,200293
2020-03-0669969966568530,800342.50
2020-03-0576776770070335,700351.50
2020-03-0471276071174024,200370
2020-03-0381881971572766,700363.50
2020-03-02696785680758124,900379
2020-02-28690770676726300,100363
2020-02-2771972666067034,700335
2020-02-2674774969773536,000367.50
2020-02-2574179973176271,900381
2020-02-2180282079079628,500398
2020-02-2082684681682515,900412.50
2020-02-1978580978579624,500398
2020-02-1882584079179625,300398
2020-02-1785685782184016,700420
2020-02-148908908658768,800438
2020-02-138438788438778,100438.50
2020-02-1287187984084316,700421.50
2020-02-1090090085187516,100437.50
2020-02-0790090587190415,000452
2020-02-0688689587088510,000442.50
2020-02-0590692986188637,100443
2020-02-0484092884089135,800445.50
2020-02-0381983581282519,700412.50
2020-01-3182190582186442,800432
2020-01-3086288081181572,500407.50
2020-01-2994995487187139,600435.50
2020-01-2894996591293455,500467
2020-01-279881,00797297324,900486.50
2020-01-241,0071,0409951,02832,000514
2020-01-231,0461,0711,0371,03726,600518.50
2020-01-221,1001,1381,0501,10640,500553
2020-01-211,1141,1621,0921,12034,500560
2020-01-201,0641,1311,0591,11569,700557.50
2020-01-179801,0489621,01832,500509
2020-01-161,0121,01997598234,100491
2020-01-151,0371,0691,0011,01942,400509.50
2020-01-141,1271,1881,0401,040130,600520
2020-01-101,0681,0971,0301,09723,800548.50
2020-01-091,0701,0781,0171,05221,200526
2020-01-081,0841,0909671,06441,300532
2020-01-071,0421,0791,0181,07940,300539.50
2020-01-061,0081,0981,0081,02747,000513.50

分割・併合履歴 ： [2020-09-29]1株→2株