6567 (株)SERIOホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	876	877	875	875	52,500	875
2023-12-28	875	877	875	875	27,600	875
2023-12-27	876	877	875	875	19,300	875
2023-12-26	875	876	875	875	12,000	875
2023-12-25	876	876	875	875	47,300	875
2023-12-22	875	877	875	875	39,200	875
2023-12-21	875	877	875	875	33,900	875
2023-12-20	875	877	875	875	38,500	875
2023-12-19	874	883	874	874	49,100	874
2023-12-18	873	876	872	875	81,000	875
2023-12-15	872	873	872	872	6,300	872
2023-12-14	873	875	872	872	61,000	872
2023-12-13	873	873	872	872	19,900	872
2023-12-12	873	873	872	872	20,400	872
2023-12-11	873	874	872	872	50,000	872
2023-12-08	874	875	873	873	27,400	873
2023-12-07	875	875	874	874	43,300	874
2023-12-06	874	875	874	874	29,500	874
2023-12-05	874	875	874	874	12,500	874
2023-12-04	874	875	874	874	13,000	874
2023-12-01	875	875	874	874	11,000	874
2023-11-30	874	875	874	874	26,900	874
2023-11-29	874	876	874	875	90,200	875
2023-11-28	874	875	874	874	21,400	874
2023-11-27	874	875	874	875	52,300	875
2023-11-24	875	876	874	874	28,000	874
2023-11-22	874	876	874	875	129,600	875
2023-11-21	875	875	874	874	75,900	874
2023-11-20	874	875	874	874	195,800	874
2023-11-17	874	875	874	874	227,600	874
2023-11-16	873	875	873	874	537,100	874
2023-11-15	850	850	850	850	45,300	850
2023-11-14	700	700	700	700	18,100	700
2023-11-13	601	608	598	600	8,600	600
2023-11-10	593	605	593	601	7,600	601
2023-11-09	604	604	593	595	6,700	595
2023-11-08	611	613	600	607	15,100	607
2023-11-07	600	615	600	615	8,400	615
2023-11-06	578	611	578	610	32,600	610
2023-11-02	573	576	568	568	6,200	568
2023-11-01	568	573	566	570	3,400	570
2023-10-31	551	570	543	569	10,500	569
2023-10-30	549	561	530	551	10,100	551
2023-10-27	548	567	548	562	10,000	562
2023-10-26	544	558	543	558	8,500	558
2023-10-25	567	569	553	554	18,900	554
2023-10-24	545	561	515	557	35,000	557
2023-10-23	566	566	540	545	19,700	545
2023-10-20	554	574	554	566	17,100	566
2023-10-19	578	578	566	567	11,000	567
2023-10-18	572	581	565	581	10,100	581
2023-10-17	577	589	564	582	27,000	582
2023-10-16	556	592	537	585	75,500	585
2023-10-13	621	637	581	581	76,600	581
2023-10-12	617	636	610	636	19,400	636
2023-10-11	625	625	602	617	14,300	617
2023-10-10	625	638	617	617	20,200	617
2023-10-06	627	639	624	635	4,700	635
2023-10-05	599	641	599	637	27,800	637
2023-10-04	617	630	588	600	60,700	600
2023-10-03	666	666	624	637	23,600	637
2023-10-02	668	683	655	656	31,700	656
2023-09-29	674	680	655	668	14,700	668
2023-09-28	679	690	674	674	14,700	674
2023-09-27	670	690	670	687	16,900	687
2023-09-26	682	682	670	678	16,300	678
2023-09-25	670	685	663	683	41,900	683
2023-09-22	627	656	627	650	11,000	650
2023-09-21	626	640	626	630	12,100	630
2023-09-20	641	648	640	640	10,400	640
2023-09-19	650	650	634	640	9,500	640
2023-09-15	660	667	643	650	27,900	650
2023-09-14	652	670	645	669	36,000	669
2023-09-13	652	652	625	648	25,800	648
2023-09-12	626	654	616	653	36,800	653
2023-09-11	640	643	615	625	20,200	625
2023-09-08	638	648	626	640	15,300	640
2023-09-07	648	648	639	643	5,100	643
2023-09-06	635	648	635	648	11,200	648
2023-09-05	639	640	627	634	12,500	634
2023-09-04	644	652	641	641	5,500	641
2023-09-01	645	649	633	644	8,200	644
2023-08-31	658	661	632	638	27,800	638
2023-08-30	674	674	647	657	23,400	657
2023-08-29	664	672	658	669	12,300	669
2023-08-28	657	669	657	658	12,400	658
2023-08-25	671	671	651	662	16,200	662
2023-08-24	657	675	652	666	38,000	666
2023-08-23	650	663	631	663	21,300	663
2023-08-22	665	665	647	647	10,800	647
2023-08-21	669	673	656	658	20,000	658
2023-08-18	672	672	650	659	14,300	659
2023-08-17	645	668	637	666	34,800	666
2023-08-16	652	658	635	645	19,100	645
2023-08-15	611	658	611	652	36,800	652
2023-08-14	620	623	609	609	16,400	609
2023-08-10	619	625	612	623	5,700	623
2023-08-09	618	622	615	620	5,300	620
2023-08-08	617	630	617	623	5,200	623
2023-08-07	625	626	607	620	11,800	620
2023-08-04	631	636	618	625	19,200	625
2023-08-03	624	632	621	627	21,200	627
2023-08-02	650	650	624	632	23,000	632
2023-08-01	643	651	635	645	25,400	645
2023-07-31	650	658	640	649	19,200	649
2023-07-28	660	660	629	631	42,100	631
2023-07-27	679	679	661	661	8,400	661
2023-07-26	686	686	667	679	17,300	679
2023-07-25	666	686	650	686	42,000	686
2023-07-24	648	663	648	649	25,700	649
2023-07-21	677	683	650	658	73,000	658
2023-07-20	668	724	668	695	182,300	695
2023-07-19	654	688	631	655	162,500	655
2023-07-18	669	700	653	664	372,800	664
2023-07-14	712	712	712	712	70,700	712
2023-07-13	600	616	584	612	95,800	612
2023-07-12	598	598	583	594	30,400	594
2023-07-11	588	599	588	598	26,400	598
2023-07-10	595	595	586	588	11,600	588
2023-07-07	582	596	580	591	28,800	591
2023-07-06	585	589	579	582	25,600	582
2023-07-05	603	603	584	591	31,100	591
2023-07-04	600	604	585	604	34,900	604
2023-07-03	600	607	586	604	86,500	604
2023-06-30	559	568	557	565	15,400	565
2023-06-29	574	576	558	561	22,200	561
2023-06-28	570	573	565	566	12,100	566
2023-06-27	564	567	558	567	18,100	567
2023-06-26	576	580	561	565	31,000	565
2023-06-23	600	600	575	586	50,400	586
2023-06-22	613	613	595	600	33,600	600
2023-06-21	624	624	607	612	17,500	612
2023-06-20	607	626	606	626	56,400	626
2023-06-19	605	627	596	612	43,100	612
2023-06-16	592	611	592	600	41,700	600
2023-06-15	615	621	592	592	67,700	592
2023-06-14	678	680	604	606	232,800	606
2023-06-13	764	766	679	713	372,900	713
2023-06-12	681	731	658	731	311,700	731
2023-06-09	613	642	605	631	48,900	631
2023-06-08	628	640	608	616	48,800	616
2023-06-07	581	641	581	638	119,800	638
2023-06-06	582	593	578	582	12,300	582
2023-06-05	582	595	580	584	12,300	584
2023-06-02	563	584	561	582	13,700	582
2023-06-01	572	577	561	570	13,100	570
2023-05-31	578	594	576	580	8,800	580
2023-05-30	585	598	562	587	16,700	587
2023-05-29	585	601	584	598	22,100	598
2023-05-26	595	616	584	585	22,300	585
2023-05-25	615	615	584	605	33,500	605
2023-05-24	584	614	581	605	32,100	605
2023-05-23	607	649	585	594	177,000	594
2023-05-22	546	610	546	587	112,700	587
2023-05-19	554	559	544	553	6,500	553
2023-05-18	589	589	554	554	13,000	554
2023-05-17	569	596	558	573	42,500	573
2023-05-16	541	567	534	559	38,700	559
2023-05-15	530	541	528	534	17,300	534
2023-05-12	539	539	528	528	15,600	528
2023-05-11	543	543	538	538	3,400	538
2023-05-10	554	554	538	547	9,700	547
2023-05-09	555	555	541	549	6,500	549
2023-05-08	540	551	539	550	11,500	550
2023-05-02	535	540	530	539	7,800	539
2023-05-01	535	540	531	532	7,200	532
2023-04-28	545	545	533	535	10,900	535
2023-04-27	529	545	528	545	24,100	545
2023-04-26	538	540	526	528	26,700	528
2023-04-25	559	562	535	538	30,200	538
2023-04-24	588	588	547	549	60,700	549
2023-04-21	555	588	542	588	41,900	588
2023-04-20	551	569	551	559	23,100	559
2023-04-19	565	594	545	560	97,400	560
2023-04-18	547	556	546	556	18,800	556
2023-04-17	570	570	546	550	29,000	550
2023-04-14	561	578	552	573	43,100	573
2023-04-13	574	574	557	564	42,300	564
2023-04-12	571	578	565	574	24,700	574
2023-04-11	577	588	571	571	22,900	571
2023-04-10	581	592	576	576	25,800	576
2023-04-07	588	597	575	575	28,000	575
2023-04-06	598	600	574	584	60,700	584
2023-04-05	622	622	594	596	71,500	596
2023-04-04	653	662	616	629	78,300	629
2023-04-03	685	685	638	645	108,700	645
2023-03-31	658	693	651	685	119,100	685
2023-03-30	647	662	646	648	35,200	648
2023-03-29	631	650	630	640	37,700	640
2023-03-28	657	657	631	631	34,100	631
2023-03-27	650	660	641	647	36,900	647
2023-03-24	676	676	631	655	143,300	655
2023-03-23	660	690	653	682	77,300	682
2023-03-22	660	665	649	656	36,300	656
2023-03-20	663	666	645	652	53,900	652
2023-03-17	632	659	632	643	28,500	643
2023-03-16	626	642	622	632	49,900	632
2023-03-15	624	648	624	635	55,700	635
2023-03-14	638	640	618	625	51,800	625
2023-03-13	639	651	630	641	70,500	641
2023-03-10	660	662	652	653	43,600	653
2023-03-09	658	672	647	655	46,100	655
2023-03-08	648	663	643	658	37,300	658
2023-03-07	642	655	634	649	68,400	649
2023-03-06	641	655	637	642	63,700	642
2023-03-03	635	656	633	641	77,100	641
2023-03-02	658	663	624	644	147,700	644
2023-03-01	681	716	650	666	296,100	666
2023-02-28	631	668	626	662	154,100	662
2023-02-27	693	700	625	631	335,500	631
2023-02-24	792	799	692	702	370,200	702
2023-02-22	758	803	755	796	195,500	796
2023-02-21	768	788	762	763	123,200	763
2023-02-20	741	768	731	765	93,300	765
2023-02-17	766	768	717	729	237,000	729
2023-02-16	773	798	770	793	244,300	793
2023-02-15	773	775	753	769	103,000	769
2023-02-14	753	773	748	768	148,100	768
2023-02-13	729	749	715	743	114,100	743
2023-02-10	741	749	722	729	117,500	729
2023-02-09	731	758	728	750	170,700	750
2023-02-08	707	733	706	724	111,800	724
2023-02-07	709	722	700	719	148,800	719
2023-02-06	705	742	697	724	362,000	724
2023-02-03	686	726	682	695	224,100	695
2023-02-02	675	707	668	684	297,100	684
2023-02-01	656	678	650	665	153,300	665
2023-01-31	634	655	630	649	75,200	649
2023-01-30	674	674	641	641	144,100	641
2023-01-27	670	758	670	678	623,900	678
2023-01-26	691	711	666	680	290,100	680
2023-01-25	646	696	646	687	615,100	687
2023-01-24	660	711	640	665	618,900	665
2023-01-23	665	757	657	665	1,286,600	665
2023-01-20	738	782	675	680	2,026,800	680
2023-01-19	648	753	640	753	3,532,300	753
2023-01-18	612	700	592	653	4,531,600	653
2023-01-17	491	600	482	600	863,300	600
2023-01-16	520	526	500	500	352,200	500
2023-01-13	591	607	558	600	326,300	600
2023-01-12	600	600	563	592	535,000	592
2023-01-11	754	754	597	606	2,620,800	606
2023-01-10	654	654	654	654	24,100	654
2023-01-06	546	554	540	554	296,200	554
2023-01-05	434	474	430	474	629,300	474
2023-01-04	390	398	390	394	13,200	394

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 [2023年度]

6567 (株)SERIOホールディングスの時系列データ [2023年度]