6567 (株)SERIOホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	489	502	489	502	14,400	502
2021-12-29	486	495	483	489	27,600	489
2021-12-28	487	495	480	480	34,800	480
2021-12-27	508	508	480	483	39,200	483
2021-12-24	525	525	504	511	29,600	511
2021-12-23	518	519	507	513	15,900	513
2021-12-22	519	522	512	518	14,700	518
2021-12-21	512	522	505	518	18,900	518
2021-12-20	534	534	511	511	16,100	511
2021-12-17	530	539	525	538	11,600	538
2021-12-16	535	535	521	533	14,600	533
2021-12-15	521	531	519	527	13,200	527
2021-12-14	537	537	516	523	20,900	523
2021-12-13	566	566	537	544	11,700	544
2021-12-10	575	575	554	563	5,100	563
2021-12-09	574	574	558	558	8,700	558
2021-12-08	581	581	571	574	6,000	574
2021-12-07	545	576	545	576	14,600	576
2021-12-06	550	557	539	545	20,000	545
2021-12-03	531	573	514	563	26,500	563
2021-12-02	540	547	511	511	43,100	511
2021-12-01	546	554	526	550	40,800	550
2021-11-30	575	575	551	551	15,000	551
2021-11-29	554	588	554	561	21,000	561
2021-11-26	605	605	576	584	20,100	584
2021-11-25	615	618	597	605	19,700	605
2021-11-24	599	610	588	595	23,800	595
2021-11-22	601	619	593	602	35,500	602
2021-11-19	646	646	610	621	53,200	621
2021-11-18	654	654	643	645	16,400	645
2021-11-17	670	670	651	653	13,100	653
2021-11-16	670	675	662	666	22,600	666
2021-11-15	671	679	663	667	14,200	667
2021-11-12	674	685	668	670	10,000	670
2021-11-11	676	678	665	673	12,200	673
2021-11-10	677	688	676	680	10,800	680
2021-11-09	696	696	669	677	34,100	677
2021-11-08	722	722	698	699	11,900	699
2021-11-05	716	725	712	716	18,300	716
2021-11-04	715	725	712	715	12,500	715
2021-11-02	722	727	715	715	21,400	715
2021-11-01	734	740	713	722	20,200	722
2021-10-29	704	712	689	712	18,800	712
2021-10-28	700	710	691	708	14,900	708
2021-10-27	705	706	690	701	22,300	701
2021-10-26	686	702	686	699	11,200	699
2021-10-25	688	690	677	686	9,700	686
2021-10-22	685	690	673	678	33,600	678
2021-10-21	707	712	690	694	37,200	694
2021-10-20	722	726	700	715	30,400	715
2021-10-19	710	731	708	722	25,300	722
2021-10-18	734	734	710	710	20,100	710
2021-10-15	705	730	705	719	43,900	719
2021-10-14	720	754	710	754	36,800	754
2021-10-13	735	735	716	716	29,600	716
2021-10-12	751	754	737	739	18,900	739
2021-10-11	738	762	738	760	31,200	760
2021-10-08	721	754	721	741	48,600	741
2021-10-07	725	739	718	733	39,700	733
2021-10-06	758	762	721	721	74,400	721
2021-10-05	777	784	748	760	82,900	760
2021-10-04	855	863	786	797	115,500	797
2021-10-01	821	860	807	825	132,000	825
2021-09-30	956	960	835	847	316,600	847
2021-09-29	795	898	788	896	212,900	896
2021-09-28	811	811	792	797	9,500	797
2021-09-27	808	829	808	812	18,600	812
2021-09-24	805	816	796	809	30,000	809
2021-09-22	780	797	769	786	49,800	786
2021-09-21	755	777	750	768	34,700	768
2021-09-17	781	800	776	800	18,300	800
2021-09-16	805	812	770	779	50,600	779
2021-09-15	822	824	802	804	45,400	804
2021-09-14	830	843	824	825	43,600	825
2021-09-13	819	841	819	836	29,900	836
2021-09-10	840	840	806	812	71,800	812
2021-09-09	793	846	792	825	98,000	825
2021-09-08	778	796	776	792	29,000	792
2021-09-07	821	833	772	791	95,600	791
2021-09-06	856	860	807	813	274,000	813
2021-09-03	755	905	744	905	558,300	905
2021-09-02	777	777	755	755	15,600	755
2021-09-01	774	788	765	775	27,600	775
2021-08-31	774	785	763	779	35,800	779
2021-08-30	777	785	762	772	50,800	772
2021-08-27	716	848	716	787	256,100	787
2021-08-26	740	745	714	725	26,300	725
2021-08-25	736	745	710	724	70,900	724
2021-08-24	653	750	653	743	195,000	743
2021-08-23	653	663	647	650	23,600	650
2021-08-20	682	683	653	656	13,800	656
2021-08-19	679	683	668	674	14,000	674
2021-08-18	659	682	643	681	35,500	681
2021-08-17	669	676	641	661	38,100	661
2021-08-16	691	691	669	669	15,600	669
2021-08-13	704	704	683	691	16,500	691
2021-08-12	709	710	694	694	16,800	694
2021-08-11	710	712	703	706	9,900	706
2021-08-10	680	717	680	710	29,900	710
2021-08-06	663	688	655	676	24,900	676
2021-08-05	692	693	666	669	41,900	669
2021-08-04	704	707	692	692	23,100	692
2021-08-03	728	728	705	707	20,700	707
2021-08-02	722	728	714	728	15,800	728
2021-07-30	744	744	723	726	13,600	726
2021-07-29	740	755	724	744	36,600	744
2021-07-28	751	753	730	733	38,500	733
2021-07-27	757	765	757	760	19,100	760
2021-07-26	774	775	752	757	21,800	757
2021-07-21	784	793	757	767	59,700	767
2021-07-20	785	794	763	763	55,300	763
2021-07-19	832	833	785	785	80,100	785
2021-07-16	876	878	834	838	121,600	838
2021-07-15	857	899	851	876	263,800	876
2021-07-14	998	1,020	968	992	128,700	992
2021-07-13	985	1,010	960	1,005	56,000	1,005
2021-07-12	977	995	970	986	57,900	986
2021-07-09	915	970	915	962	55,800	962
2021-07-08	979	986	944	945	63,200	945
2021-07-07	948	986	936	981	53,000	981
2021-07-06	943	944	930	936	19,400	936
2021-07-05	941	960	932	943	35,700	943
2021-07-02	922	958	922	949	31,300	949
2021-07-01	936	936	920	922	12,300	922
2021-06-30	922	938	917	930	19,100	930
2021-06-29	931	935	922	923	10,200	923
2021-06-28	905	932	905	923	23,800	923
2021-06-25	905	915	902	912	17,100	912
2021-06-24	903	906	896	905	16,900	905
2021-06-23	908	918	902	902	14,100	902
2021-06-22	910	922	900	914	12,100	914
2021-06-21	890	903	882	898	56,500	898
2021-06-18	935	935	914	914	26,300	914
2021-06-17	954	954	921	931	29,500	931
2021-06-16	920	968	920	954	44,900	954
2021-06-15	911	928	911	920	12,800	920
2021-06-14	917	924	910	924	14,500	924
2021-06-11	923	933	917	917	13,600	917
2021-06-10	929	939	920	927	17,400	927
2021-06-09	921	930	915	927	16,300	927
2021-06-08	916	932	915	924	28,700	924
2021-06-07	907	919	901	910	13,200	910
2021-06-04	906	909	898	907	19,800	907
2021-06-03	905	916	895	916	20,700	916
2021-06-02	914	919	893	897	48,100	897
2021-06-01	949	952	891	905	94,400	905
2021-05-31	969	969	947	952	26,000	952
2021-05-28	954	988	949	971	33,300	971
2021-05-27	991	1,003	953	961	83,800	961
2021-05-26	940	1,011	935	1,007	115,500	1,007
2021-05-25	957	957	933	940	19,300	940
2021-05-24	961	971	935	936	40,900	936
2021-05-21	936	972	929	961	81,100	961
2021-05-20	917	927	910	926	22,800	926
2021-05-19	934	948	915	918	25,300	918
2021-05-18	890	942	888	941	45,400	941
2021-05-17	925	925	866	877	50,500	877
2021-05-14	905	915	886	913	32,600	913
2021-05-13	888	906	871	892	74,400	892
2021-05-12	937	948	898	910	69,200	910
2021-05-11	936	942	923	925	37,700	925
2021-05-10	951	953	934	948	37,300	948
2021-05-07	919	952	917	947	50,700	947
2021-05-06	922	933	916	919	45,300	919
2021-04-30	936	936	915	921	54,300	921
2021-04-28	955	961	931	938	60,400	938
2021-04-27	954	982	954	965	37,100	965
2021-04-26	974	978	948	955	56,600	955
2021-04-23	975	995	961	973	50,300	973
2021-04-22	969	990	965	985	50,100	985
2021-04-21	973	988	941	969	116,400	969
2021-04-20	998	1,007	988	992	89,200	992
2021-04-19	1,012	1,021	998	1,011	111,900	1,011
2021-04-16	1,024	1,040	1,012	1,028	73,400	1,028
2021-04-15	1,060	1,061	1,018	1,023	98,100	1,023
2021-04-14	1,081	1,081	1,031	1,057	231,300	1,057
2021-04-13	1,110	1,121	1,081	1,101	160,000	1,101
2021-04-12	1,125	1,131	1,092	1,109	172,100	1,109
2021-04-09	1,103	1,141	1,080	1,135	347,200	1,135
2021-04-08	1,040	1,080	1,017	1,073	135,000	1,073
2021-04-07	1,042	1,042	1,004	1,029	141,300	1,029
2021-04-06	1,122	1,129	1,031	1,035	295,400	1,035
2021-04-05	1,160	1,175	1,103	1,132	546,700	1,132
2021-04-02	1,056	1,134	1,045	1,120	198,200	1,120
2021-04-01	1,064	1,078	1,036	1,052	63,500	1,052
2021-03-31	1,026	1,061	1,011	1,061	61,400	1,061
2021-03-30	1,028	1,045	1,002	1,010	30,800	1,010
2021-03-29	1,036	1,036	1,008	1,022	39,800	1,022
2021-03-26	964	1,028	964	1,028	65,300	1,028
2021-03-25	952	972	936	961	31,500	961
2021-03-24	986	986	930	948	51,900	948
2021-03-23	997	1,011	987	987	35,800	987
2021-03-22	1,000	1,005	988	1,001	27,100	1,001
2021-03-19	987	1,009	985	1,000	25,500	1,000
2021-03-18	1,007	1,010	998	1,006	29,500	1,006
2021-03-17	995	1,008	986	1,007	20,400	1,007
2021-03-16	974	1,005	974	992	26,700	992
2021-03-15	977	983	963	983	22,000	983
2021-03-12	973	975	951	965	41,100	965
2021-03-11	929	967	926	962	41,400	962
2021-03-10	927	951	922	922	29,900	922
2021-03-09	910	925	894	925	33,100	925
2021-03-08	920	937	911	919	30,700	919
2021-03-05	909	920	881	919	65,800	919
2021-03-04	926	938	905	920	63,700	920
2021-03-03	973	975	930	938	65,200	938
2021-03-02	969	1,000	964	977	35,100	977
2021-03-01	981	981	953	962	44,500	962
2021-02-26	984	990	961	986	68,400	986
2021-02-25	1,005	1,018	989	1,001	56,300	1,001
2021-02-24	1,008	1,027	983	993	54,600	993
2021-02-22	1,000	1,033	1,000	1,013	32,500	1,013
2021-02-19	990	1,004	967	996	60,000	996
2021-02-18	1,035	1,035	996	998	91,400	998
2021-02-17	1,041	1,050	1,022	1,024	56,100	1,024
2021-02-16	1,026	1,070	1,026	1,060	89,200	1,060
2021-02-15	1,061	1,065	1,027	1,027	80,000	1,027
2021-02-12	1,052	1,072	1,038	1,064	53,700	1,064
2021-02-10	1,035	1,065	1,035	1,052	38,100	1,052
2021-02-09	1,049	1,049	1,025	1,035	40,500	1,035
2021-02-08	1,040	1,058	1,028	1,056	71,000	1,056
2021-02-05	1,054	1,059	1,025	1,041	44,600	1,041
2021-02-04	1,043	1,051	1,026	1,048	46,100	1,048
2021-02-03	1,039	1,056	1,031	1,035	58,300	1,035
2021-02-02	1,002	1,043	987	1,039	97,400	1,039
2021-02-01	969	1,008	955	987	78,300	987
2021-01-29	1,011	1,022	961	982	165,500	982
2021-01-28	1,016	1,031	1,001	1,017	121,600	1,017
2021-01-27	1,059	1,059	1,014	1,040	139,200	1,040
2021-01-26	1,084	1,084	1,055	1,060	94,600	1,060
2021-01-25	1,071	1,084	1,056	1,084	105,000	1,084
2021-01-22	1,089	1,101	1,068	1,076	120,900	1,076
2021-01-21	1,068	1,127	1,068	1,093	144,900	1,093
2021-01-20	1,069	1,096	1,056	1,089	160,900	1,089
2021-01-19	1,117	1,130	1,064	1,071	236,300	1,071
2021-01-18	1,101	1,111	1,050	1,059	248,600	1,059
2021-01-15	1,200	1,238	1,098	1,131	440,100	1,131
2021-01-14	1,363	1,363	1,283	1,286	275,500	1,286
2021-01-13	1,326	1,360	1,292	1,345	124,400	1,345
2021-01-12	1,301	1,330	1,276	1,326	96,700	1,326
2021-01-08	1,361	1,361	1,290	1,311	87,100	1,311
2021-01-07	1,375	1,393	1,298	1,301	119,700	1,301
2021-01-06	1,335	1,399	1,309	1,315	125,400	1,315
2021-01-05	1,360	1,365	1,286	1,305	159,300	1,305
2021-01-04	1,240	1,400	1,240	1,382	334,900	1,382

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 [2021年度]

6567 (株)SERIOホールディングスの時系列データ [2021年度]