7318 セレンディップ・ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,679 | 1,698 | 1,420 | 1,480 | 20,200 | 1,480 |
| 2025-04-03 | 1,593 | 1,719 | 1,593 | 1,719 | 13,900 | 1,719 |
| 2025-04-02 | 1,769 | 1,778 | 1,700 | 1,753 | 7,900 | 1,753 |
| 2025-04-01 | 1,846 | 1,846 | 1,710 | 1,733 | 9,800 | 1,733 |
| 2025-03-31 | 1,774 | 1,825 | 1,755 | 1,815 | 6,500 | 1,815 |
| 2025-03-28 | 1,813 | 1,852 | 1,810 | 1,814 | 3,300 | 1,814 |
| 2025-03-27 | 1,851 | 1,889 | 1,850 | 1,853 | 5,100 | 1,853 |
| 2025-03-26 | 1,910 | 1,910 | 1,872 | 1,874 | 5,700 | 1,874 |
| 2025-03-25 | 1,920 | 1,955 | 1,871 | 1,913 | 13,600 | 1,913 |
| 2025-03-24 | 1,861 | 1,974 | 1,861 | 1,920 | 22,200 | 1,920 |
| 2025-03-21 | 1,820 | 1,845 | 1,820 | 1,842 | 8,100 | 1,842 |
| 2025-03-19 | 1,800 | 1,827 | 1,792 | 1,812 | 5,200 | 1,812 |
| 2025-03-18 | 1,807 | 1,817 | 1,790 | 1,817 | 3,600 | 1,817 |
| 2025-03-17 | 1,790 | 1,808 | 1,781 | 1,800 | 3,500 | 1,800 |
| 2025-03-14 | 1,771 | 1,812 | 1,771 | 1,805 | 8,000 | 1,805 |
| 2025-03-13 | 1,740 | 1,789 | 1,740 | 1,767 | 2,100 | 1,767 |
| 2025-03-12 | 1,727 | 1,755 | 1,727 | 1,746 | 3,000 | 1,746 |
| 2025-03-11 | 1,724 | 1,750 | 1,695 | 1,749 | 16,300 | 1,749 |
| 2025-03-10 | 1,771 | 1,772 | 1,761 | 1,761 | 2,700 | 1,761 |
| 2025-03-07 | 1,763 | 1,818 | 1,751 | 1,765 | 3,600 | 1,765 |
| 2025-03-06 | 1,773 | 1,824 | 1,773 | 1,810 | 2,700 | 1,810 |
| 2025-03-05 | 1,784 | 1,790 | 1,752 | 1,783 | 4,400 | 1,783 |
| 2025-03-04 | 1,820 | 1,824 | 1,773 | 1,824 | 6,200 | 1,824 |
| 2025-03-03 | 1,768 | 1,825 | 1,766 | 1,820 | 8,800 | 1,820 |
| 2025-02-28 | 1,751 | 1,769 | 1,733 | 1,750 | 5,900 | 1,750 |
| 2025-02-27 | 1,750 | 1,793 | 1,750 | 1,778 | 3,700 | 1,778 |
| 2025-02-26 | 1,790 | 1,790 | 1,700 | 1,753 | 29,700 | 1,753 |
| 2025-02-25 | 1,790 | 1,832 | 1,790 | 1,800 | 3,200 | 1,800 |
| 2025-02-21 | 1,790 | 1,825 | 1,776 | 1,814 | 9,800 | 1,814 |
| 2025-02-20 | 1,790 | 1,830 | 1,790 | 1,801 | 12,900 | 1,801 |
| 2025-02-19 | 1,760 | 1,830 | 1,746 | 1,791 | 9,500 | 1,791 |
| 2025-02-18 | 1,753 | 1,830 | 1,750 | 1,800 | 17,500 | 1,800 |
| 2025-02-17 | 1,690 | 1,779 | 1,690 | 1,757 | 13,300 | 1,757 |
| 2025-02-14 | 1,654 | 1,730 | 1,654 | 1,700 | 13,400 | 1,700 |
| 2025-02-13 | 1,620 | 1,725 | 1,590 | 1,680 | 51,700 | 1,680 |
| 2025-02-12 | 1,570 | 1,620 | 1,570 | 1,605 | 27,100 | 1,605 |
| 2025-02-10 | 1,577 | 1,592 | 1,537 | 1,562 | 6,900 | 1,562 |
| 2025-02-07 | 1,588 | 1,588 | 1,542 | 1,577 | 6,900 | 1,577 |
| 2025-02-06 | 1,600 | 1,618 | 1,598 | 1,598 | 3,600 | 1,598 |
| 2025-02-05 | 1,604 | 1,631 | 1,600 | 1,600 | 2,500 | 1,600 |
| 2025-02-04 | 1,681 | 1,681 | 1,604 | 1,604 | 3,100 | 1,604 |
| 2025-02-03 | 1,603 | 1,625 | 1,601 | 1,625 | 4,300 | 1,625 |
| 2025-01-31 | 1,615 | 1,625 | 1,604 | 1,625 | 4,000 | 1,625 |
| 2025-01-30 | 1,668 | 1,670 | 1,627 | 1,627 | 5,900 | 1,627 |
| 2025-01-29 | 1,683 | 1,689 | 1,683 | 1,686 | 2,100 | 1,686 |
| 2025-01-28 | 1,686 | 1,708 | 1,685 | 1,691 | 1,300 | 1,691 |
| 2025-01-27 | 1,700 | 1,700 | 1,689 | 1,691 | 4,100 | 1,691 |
| 2025-01-24 | 1,705 | 1,709 | 1,672 | 1,694 | 6,400 | 1,694 |
| 2025-01-23 | 1,705 | 1,705 | 1,694 | 1,695 | 3,600 | 1,695 |
| 2025-01-22 | 1,705 | 1,709 | 1,678 | 1,691 | 4,000 | 1,691 |
| 2025-01-21 | 1,700 | 1,700 | 1,659 | 1,665 | 3,400 | 1,665 |
| 2025-01-20 | 1,646 | 1,710 | 1,646 | 1,700 | 7,600 | 1,700 |
| 2025-01-17 | 1,625 | 1,640 | 1,623 | 1,640 | 3,000 | 1,640 |
| 2025-01-16 | 1,630 | 1,630 | 1,600 | 1,623 | 2,600 | 1,623 |
| 2025-01-15 | 1,570 | 1,634 | 1,566 | 1,630 | 5,200 | 1,630 |
| 2025-01-14 | 1,626 | 1,630 | 1,562 | 1,562 | 8,200 | 1,562 |
| 2025-01-10 | 1,568 | 1,574 | 1,536 | 1,546 | 2,300 | 1,546 |
| 2025-01-09 | 1,564 | 1,600 | 1,563 | 1,581 | 2,500 | 1,581 |
| 2025-01-08 | 1,612 | 1,612 | 1,578 | 1,578 | 2,900 | 1,578 |
| 2025-01-07 | 1,657 | 1,679 | 1,593 | 1,628 | 10,300 | 1,628 |
| 2025-01-06 | 1,530 | 1,585 | 1,530 | 1,579 | 6,500 | 1,579 |
分割・併合履歴 ： なし