7318 セレンディップ・ホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 2,000 | 2,000 | 1,914 | 1,968 | 17,100 | 1,968 |
| 2024-04-18 | 1,960 | 2,038 | 1,934 | 2,015 | 13,200 | 2,015 |
| 2024-04-17 | 1,970 | 1,995 | 1,931 | 1,978 | 17,400 | 1,978 |
| 2024-04-16 | 1,918 | 2,017 | 1,891 | 1,980 | 33,300 | 1,980 |
| 2024-04-15 | 1,895 | 1,958 | 1,886 | 1,919 | 23,300 | 1,919 |
| 2024-04-12 | 1,950 | 1,950 | 1,870 | 1,881 | 22,500 | 1,881 |
| 2024-04-11 | 1,927 | 1,962 | 1,880 | 1,949 | 31,300 | 1,949 |
| 2024-04-10 | 1,950 | 1,999 | 1,950 | 1,950 | 15,500 | 1,950 |
| 2024-04-09 | 1,920 | 1,980 | 1,903 | 1,959 | 34,400 | 1,959 |
| 2024-04-08 | 1,982 | 2,034 | 1,922 | 1,929 | 35,900 | 1,929 |
| 2024-04-05 | 2,009 | 2,033 | 1,931 | 1,970 | 43,400 | 1,970 |
| 2024-04-04 | 2,127 | 2,127 | 2,050 | 2,055 | 23,500 | 2,055 |
| 2024-04-03 | 2,000 | 2,121 | 1,949 | 2,077 | 52,300 | 2,077 |
| 2024-04-02 | 2,063 | 2,063 | 1,913 | 2,002 | 67,600 | 2,002 |
| 2024-04-01 | 2,080 | 2,094 | 2,015 | 2,043 | 37,100 | 2,043 |
| 2024-03-29 | 2,110 | 2,139 | 2,020 | 2,041 | 36,500 | 2,041 |
| 2024-03-28 | 2,128 | 2,145 | 2,092 | 2,105 | 19,500 | 2,105 |
| 2024-03-27 | 2,155 | 2,197 | 2,125 | 2,134 | 23,700 | 2,134 |
| 2024-03-26 | 2,181 | 2,192 | 2,121 | 2,155 | 32,000 | 2,155 |
| 2024-03-25 | 2,257 | 2,388 | 2,155 | 2,195 | 179,600 | 2,195 |
| 2024-03-22 | 2,155 | 2,175 | 2,090 | 2,107 | 11,300 | 2,107 |
| 2024-03-21 | 2,149 | 2,186 | 2,143 | 2,150 | 20,300 | 2,150 |
| 2024-03-19 | 2,139 | 2,165 | 2,080 | 2,115 | 15,300 | 2,115 |
| 2024-03-18 | 2,113 | 2,181 | 2,096 | 2,142 | 32,600 | 2,142 |
| 2024-03-15 | 1,983 | 2,069 | 1,982 | 2,063 | 21,000 | 2,063 |
| 2024-03-14 | 2,012 | 2,047 | 1,951 | 1,983 | 34,800 | 1,983 |
| 2024-03-13 | 2,134 | 2,167 | 2,060 | 2,060 | 16,800 | 2,060 |
| 2024-03-12 | 2,020 | 2,139 | 2,020 | 2,134 | 24,500 | 2,134 |
| 2024-03-11 | 2,065 | 2,135 | 2,021 | 2,062 | 48,800 | 2,062 |
| 2024-03-08 | 2,250 | 2,250 | 2,121 | 2,165 | 55,800 | 2,165 |
| 2024-03-07 | 2,375 | 2,375 | 2,250 | 2,251 | 34,000 | 2,251 |
| 2024-03-06 | 2,333 | 2,414 | 2,320 | 2,375 | 28,800 | 2,375 |
| 2024-03-05 | 2,292 | 2,380 | 2,220 | 2,320 | 22,200 | 2,320 |
| 2024-03-04 | 2,370 | 2,394 | 2,292 | 2,292 | 32,300 | 2,292 |
| 2024-03-01 | 2,262 | 2,320 | 2,226 | 2,320 | 23,500 | 2,320 |
| 2024-02-29 | 2,259 | 2,323 | 2,201 | 2,266 | 44,100 | 2,266 |
| 2024-02-28 | 2,075 | 2,164 | 2,075 | 2,159 | 15,600 | 2,159 |
| 2024-02-27 | 2,147 | 2,177 | 2,080 | 2,085 | 34,400 | 2,085 |
| 2024-02-26 | 2,148 | 2,183 | 2,100 | 2,147 | 27,200 | 2,147 |
| 2024-02-22 | 2,103 | 2,137 | 2,060 | 2,128 | 23,700 | 2,128 |
| 2024-02-21 | 2,095 | 2,176 | 2,054 | 2,102 | 55,500 | 2,102 |
| 2024-02-20 | 2,063 | 2,078 | 2,010 | 2,013 | 22,100 | 2,013 |
| 2024-02-19 | 1,984 | 2,095 | 1,963 | 2,090 | 51,500 | 2,090 |
| 2024-02-16 | 1,908 | 1,986 | 1,862 | 1,984 | 59,800 | 1,984 |
| 2024-02-15 | 1,937 | 1,937 | 1,857 | 1,889 | 18,400 | 1,889 |
| 2024-02-14 | 1,920 | 1,961 | 1,878 | 1,919 | 20,300 | 1,919 |
| 2024-02-13 | 1,849 | 1,908 | 1,805 | 1,907 | 41,900 | 1,907 |
| 2024-02-09 | 1,957 | 1,957 | 1,800 | 1,800 | 107,900 | 1,800 |
| 2024-02-08 | 1,900 | 1,930 | 1,854 | 1,917 | 97,700 | 1,917 |
| 2024-02-07 | 1,921 | 1,921 | 1,841 | 1,895 | 50,100 | 1,895 |
| 2024-02-06 | 1,994 | 1,999 | 1,782 | 1,884 | 67,600 | 1,884 |
| 2024-02-05 | 1,995 | 2,015 | 1,956 | 1,958 | 30,400 | 1,958 |
| 2024-02-02 | 1,955 | 1,955 | 1,910 | 1,936 | 13,100 | 1,936 |
| 2024-02-01 | 1,859 | 1,910 | 1,837 | 1,909 | 18,000 | 1,909 |
| 2024-01-31 | 1,811 | 1,859 | 1,811 | 1,859 | 5,900 | 1,859 |
| 2024-01-30 | 1,866 | 1,866 | 1,824 | 1,839 | 3,900 | 1,839 |
| 2024-01-29 | 1,878 | 1,880 | 1,791 | 1,858 | 14,800 | 1,858 |
| 2024-01-26 | 1,820 | 1,870 | 1,820 | 1,860 | 2,800 | 1,860 |
| 2024-01-25 | 1,840 | 1,852 | 1,802 | 1,825 | 9,300 | 1,825 |
| 2024-01-24 | 1,806 | 1,834 | 1,805 | 1,832 | 3,800 | 1,832 |
| 2024-01-23 | 1,869 | 1,870 | 1,800 | 1,811 | 17,400 | 1,811 |
| 2024-01-22 | 1,798 | 1,872 | 1,772 | 1,850 | 27,300 | 1,850 |
| 2024-01-19 | 1,760 | 1,760 | 1,706 | 1,725 | 9,600 | 1,725 |
| 2024-01-18 | 1,694 | 1,765 | 1,694 | 1,742 | 12,700 | 1,742 |
| 2024-01-17 | 1,685 | 1,698 | 1,655 | 1,665 | 3,900 | 1,665 |
| 2024-01-16 | 1,700 | 1,709 | 1,674 | 1,699 | 4,600 | 1,699 |
| 2024-01-15 | 1,678 | 1,714 | 1,661 | 1,701 | 13,900 | 1,701 |
| 2024-01-12 | 1,720 | 1,720 | 1,630 | 1,695 | 30,900 | 1,695 |
| 2024-01-11 | 1,733 | 1,752 | 1,720 | 1,737 | 7,000 | 1,737 |
| 2024-01-10 | 1,745 | 1,776 | 1,717 | 1,742 | 6,200 | 1,742 |
| 2024-01-09 | 1,765 | 1,785 | 1,710 | 1,745 | 13,000 | 1,745 |
| 2024-01-05 | 1,794 | 1,794 | 1,740 | 1,765 | 11,700 | 1,765 |
| 2024-01-04 | 1,697 | 1,800 | 1,667 | 1,785 | 22,800 | 1,785 |
分割・併合履歴 ： なし
