6567 (株)SERIOホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	392	395	391	391	5,000	391
2022-12-29	391	395	391	392	2,000	392
2022-12-28	391	396	391	391	9,500	391
2022-12-27	399	399	395	395	8,100	395
2022-12-26	396	400	396	397	8,700	397
2022-12-23	403	403	396	399	7,600	399
2022-12-22	401	403	400	402	11,500	402
2022-12-21	395	402	393	401	4,300	401
2022-12-20	402	405	394	394	16,900	394
2022-12-19	404	408	400	402	6,700	402
2022-12-16	403	404	399	402	5,000	402
2022-12-15	400	403	398	403	3,600	403
2022-12-14	403	406	398	400	11,600	400
2022-12-13	404	406	399	404	17,300	404
2022-12-12	405	408	404	407	3,600	407
2022-12-09	414	414	406	407	6,000	407
2022-12-08	415	415	405	411	2,100	411
2022-12-07	410	414	404	412	6,400	412
2022-12-06	412	416	410	410	3,900	410
2022-12-05	417	417	413	416	4,200	416
2022-12-02	414	417	412	417	1,900	417
2022-12-01	415	418	412	418	3,500	418
2022-11-30	416	416	412	415	2,200	415
2022-11-29	422	422	412	416	2,500	416
2022-11-28	410	417	410	414	3,600	414
2022-11-25	415	415	409	410	14,400	410
2022-11-24	416	417	412	414	3,400	414
2022-11-22	415	416	412	413	1,800	413
2022-11-21	414	414	410	414	2,700	414
2022-11-18	409	415	409	415	3,800	415
2022-11-17	412	414	410	410	4,300	410
2022-11-16	409	416	409	412	7,400	412
2022-11-15	408	410	408	409	6,000	409
2022-11-14	400	408	398	407	6,700	407
2022-11-11	403	407	401	402	3,700	402
2022-11-10	397	408	397	403	9,000	403
2022-11-09	407	410	396	400	10,500	400
2022-11-08	407	412	407	407	3,800	407
2022-11-07	405	410	393	407	14,000	407
2022-11-04	410	415	404	404	7,100	404
2022-11-02	414	421	411	418	18,700	418
2022-11-01	423	428	420	425	8,600	425
2022-10-31	425	425	423	423	1,500	423
2022-10-28	424	426	424	425	4,200	425
2022-10-27	435	436	429	429	6,900	429
2022-10-26	434	434	431	434	1,400	434
2022-10-25	441	441	431	434	4,800	434
2022-10-24	434	434	429	433	2,300	433
2022-10-21	425	437	425	429	4,000	429
2022-10-20	426	428	422	422	7,400	422
2022-10-19	430	430	426	429	1,500	429
2022-10-18	426	432	425	425	11,000	425
2022-10-17	434	434	423	428	6,000	428
2022-10-14	436	451	426	426	12,500	426
2022-10-13	438	449	436	436	3,900	436
2022-10-12	450	457	436	438	14,200	438
2022-10-11	454	459	452	459	2,500	459
2022-10-07	455	462	454	456	5,000	456
2022-10-06	465	475	456	456	11,800	456
2022-10-05	466	467	465	465	300	465
2022-10-04	467	468	461	462	6,800	462
2022-10-03	467	468	458	459	2,100	459
2022-09-30	460	462	460	461	5,300	461
2022-09-29	458	492	458	469	2,900	469
2022-09-28	471	471	463	463	3,500	463
2022-09-27	487	495	467	471	5,600	471
2022-09-26	481	494	478	479	6,400	479
2022-09-22	517	517	491	492	9,000	492
2022-09-21	490	500	479	500	2,600	500
2022-09-20	492	492	482	488	1,500	488
2022-09-16	484	493	480	486	4,600	486
2022-09-15	493	495	491	491	600	491
2022-09-14	479	498	479	493	7,300	493
2022-09-13	494	504	494	503	3,900	503
2022-09-12	495	505	493	504	2,600	504
2022-09-09	495	500	492	495	10,300	495
2022-09-08	494	496	480	492	11,100	492
2022-09-07	493	494	487	494	3,600	494
2022-09-06	484	494	484	494	5,200	494
2022-09-05	469	490	464	484	5,100	484
2022-09-02	483	490	472	475	4,800	475
2022-09-01	483	483	472	483	4,600	483
2022-08-31	467	495	467	487	12,000	487
2022-08-30	469	480	460	480	6,700	480
2022-08-29	464	468	463	463	2,300	463
2022-08-26	465	476	462	468	7,200	468
2022-08-25	482	482	464	472	5,100	472
2022-08-24	462	474	461	474	2,900	474
2022-08-23	459	462	458	462	3,900	462
2022-08-22	476	476	465	466	4,900	466
2022-08-19	476	476	467	471	2,100	471
2022-08-18	468	477	468	476	3,000	476
2022-08-17	460	478	460	473	5,900	473
2022-08-16	450	471	450	463	13,500	463
2022-08-15	467	469	457	457	6,900	457
2022-08-12	484	484	464	464	8,600	464
2022-08-10	475	484	470	484	5,600	484
2022-08-09	477	483	475	475	1,000	475
2022-08-08	479	490	476	476	3,900	476
2022-08-05	481	486	478	478	3,400	478
2022-08-04	483	494	483	486	5,700	486
2022-08-03	496	496	480	483	9,300	483
2022-08-02	491	498	489	496	800	496
2022-08-01	495	495	488	494	3,600	494
2022-07-29	496	498	491	496	1,500	496
2022-07-28	498	500	493	496	1,900	496
2022-07-27	498	498	495	498	1,400	498
2022-07-26	500	500	490	490	1,300	490
2022-07-25	505	505	493	500	5,000	500
2022-07-22	501	505	501	505	7,100	505
2022-07-21	495	501	486	501	11,800	501
2022-07-20	492	498	484	496	6,400	496
2022-07-19	476	487	475	484	5,100	484
2022-07-15	483	483	477	477	3,400	477
2022-07-14	489	493	486	487	7,300	487
2022-07-13	493	494	487	494	3,900	494
2022-07-12	494	500	494	494	6,400	494
2022-07-11	499	501	495	496	5,700	496
2022-07-08	499	499	491	495	2,700	495
2022-07-07	498	500	491	497	5,200	497
2022-07-06	493	497	486	492	5,600	492
2022-07-05	484	485	476	485	3,000	485
2022-07-04	489	489	476	477	6,500	477
2022-07-01	480	490	472	490	12,300	490
2022-06-30	480	488	478	484	6,300	484
2022-06-29	486	490	480	481	4,700	481
2022-06-28	489	493	477	493	12,500	493
2022-06-27	500	501	489	492	10,700	492
2022-06-24	514	515	499	499	12,100	499
2022-06-23	493	504	493	504	4,500	504
2022-06-22	500	505	494	501	5,600	501
2022-06-21	488	500	483	500	4,100	500
2022-06-20	495	495	467	481	7,200	481
2022-06-17	491	497	483	497	8,100	497
2022-06-16	508	516	496	496	12,000	496
2022-06-15	489	499	483	496	11,600	496
2022-06-14	462	485	462	485	8,900	485
2022-06-13	506	506	485	485	10,400	485
2022-06-10	508	508	499	503	9,600	503
2022-06-09	501	508	501	507	2,000	507
2022-06-08	508	513	497	508	8,300	508
2022-06-07	507	510	500	505	16,300	505
2022-06-06	482	498	478	493	22,000	493
2022-06-03	465	467	461	466	4,100	466
2022-06-02	461	466	461	464	3,600	464
2022-06-01	461	467	461	465	2,700	465
2022-05-31	463	464	459	462	12,100	462
2022-05-30	452	464	452	462	5,300	462
2022-05-27	472	472	464	472	2,300	472
2022-05-26	466	467	462	463	1,100	463
2022-05-25	472	472	463	466	7,900	466
2022-05-24	466	468	461	468	3,800	468
2022-05-23	460	466	460	466	4,300	466
2022-05-20	444	460	444	460	5,900	460
2022-05-19	456	459	446	452	14,900	452
2022-05-18	455	468	455	460	6,900	460
2022-05-17	465	466	460	461	5,800	461
2022-05-16	455	464	451	461	5,200	461
2022-05-13	447	458	447	456	3,400	456
2022-05-12	449	460	447	447	4,600	447
2022-05-11	442	462	442	462	2,800	462
2022-05-10	446	447	440	447	4,800	447
2022-05-09	461	465	445	445	10,300	445
2022-05-06	461	472	461	461	7,300	461
2022-05-02	478	478	461	461	9,500	461
2022-04-28	462	470	459	470	5,700	470
2022-04-27	463	466	462	462	1,100	462
2022-04-26	461	467	461	463	3,500	463
2022-04-25	481	481	461	461	7,900	461
2022-04-22	472	474	465	473	5,900	473
2022-04-21	472	479	469	475	2,600	475
2022-04-20	472	483	469	472	12,300	472
2022-04-19	477	479	472	472	900	472
2022-04-18	474	476	466	475	5,400	475
2022-04-15	477	480	474	475	9,700	475
2022-04-14	482	489	480	487	8,000	487
2022-04-13	484	490	474	490	10,300	490
2022-04-12	480	486	473	473	13,600	473
2022-04-11	497	501	489	490	6,100	490
2022-04-08	502	502	496	498	4,800	498
2022-04-07	503	509	495	502	8,300	502
2022-04-06	493	506	491	503	5,800	503
2022-04-05	485	513	481	491	22,800	491
2022-04-04	485	495	479	487	11,600	487
2022-04-01	503	503	491	493	5,800	493
2022-03-31	504	509	497	497	14,900	497
2022-03-30	513	513	501	504	7,100	504
2022-03-29	500	513	500	502	10,700	502
2022-03-28	500	506	491	495	13,700	495
2022-03-25	540	543	492	509	37,400	509
2022-03-24	463	532	457	514	33,900	514
2022-03-23	466	466	452	465	13,600	465
2022-03-22	465	475	434	434	14,600	434
2022-03-18	427	449	425	449	9,200	449
2022-03-17	430	430	425	429	5,000	429
2022-03-16	420	423	416	417	6,800	417
2022-03-15	420	424	416	416	14,300	416
2022-03-14	420	431	415	419	4,800	419
2022-03-11	413	421	403	415	10,100	415
2022-03-10	419	433	414	417	10,800	417
2022-03-09	440	448	415	416	9,200	416
2022-03-08	452	456	433	435	16,300	435
2022-03-07	452	466	452	452	6,200	452
2022-03-04	480	480	455	459	14,600	459
2022-03-03	487	495	481	482	5,800	482
2022-03-02	486	487	477	477	6,200	477
2022-03-01	477	488	477	487	7,800	487
2022-02-28	462	479	452	472	9,900	472
2022-02-25	452	463	433	463	20,100	463
2022-02-24	459	466	426	436	18,100	436
2022-02-22	448	462	448	459	7,400	459
2022-02-21	461	466	453	454	11,900	454
2022-02-18	458	468	449	468	8,800	468
2022-02-17	458	478	457	458	9,300	458
2022-02-16	470	480	460	461	8,600	461
2022-02-15	470	482	463	470	7,400	470
2022-02-14	476	485	465	470	7,100	470
2022-02-10	479	491	477	485	12,200	485
2022-02-09	456	483	456	479	12,600	479
2022-02-08	461	469	456	456	6,200	456
2022-02-07	452	467	443	461	8,800	461
2022-02-04	440	444	433	444	6,100	444
2022-02-03	458	458	443	445	10,400	445
2022-02-02	463	463	450	454	4,100	454
2022-02-01	438	456	430	441	16,200	441
2022-01-31	416	437	414	414	12,400	414
2022-01-28	428	434	401	424	24,600	424
2022-01-27	437	448	428	428	14,600	428
2022-01-26	437	465	437	450	7,800	450
2022-01-25	485	485	441	441	8,600	441
2022-01-24	456	472	450	472	6,400	472
2022-01-21	455	455	445	455	4,500	455
2022-01-20	439	458	439	453	9,500	453
2022-01-19	459	462	436	437	32,200	437
2022-01-18	450	471	445	462	18,700	462
2022-01-17	455	468	450	450	13,600	450
2022-01-14	470	482	454	461	29,400	461
2022-01-13	482	500	482	493	7,700	493
2022-01-12	496	499	486	486	11,900	486
2022-01-11	485	493	476	490	6,000	490
2022-01-07	472	488	468	485	12,300	485
2022-01-06	491	491	476	478	30,800	478
2022-01-05	507	513	490	498	24,900	498
2022-01-04	506	514	504	508	11,000	508

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 [2022年度]

6567 (株)SERIOホールディングスの時系列データ [2022年度]