7318 セレンディップ・ホールディングス(株) 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 | 920 | 937 | 904 | 932 | 9,700 | 932 |
| 2021-12-29 | 886 | 951 | 885 | 950 | 16,700 | 950 |
| 2021-12-28 | 876 | 900 | 850 | 885 | 31,900 | 885 |
| 2021-12-27 | 913 | 930 | 867 | 891 | 58,400 | 891 |
| 2021-12-24 | 961 | 978 | 917 | 917 | 14,500 | 917 |
| 2021-12-23 | 1,001 | 1,001 | 972 | 976 | 7,400 | 976 |
| 2021-12-22 | 1,046 | 1,046 | 987 | 1,009 | 6,700 | 1,009 |
| 2021-12-21 | 955 | 1,049 | 955 | 1,019 | 8,300 | 1,019 |
| 2021-12-20 | 1,019 | 1,019 | 910 | 961 | 16,100 | 961 |
| 2021-12-17 | 1,055 | 1,057 | 1,003 | 1,030 | 6,100 | 1,030 |
| 2021-12-16 | 1,085 | 1,085 | 1,030 | 1,067 | 8,100 | 1,067 |
| 2021-12-15 | 1,049 | 1,079 | 1,011 | 1,076 | 7,600 | 1,076 |
| 2021-12-14 | 1,094 | 1,094 | 1,031 | 1,049 | 6,800 | 1,049 |
| 2021-12-13 | 1,070 | 1,075 | 1,052 | 1,070 | 9,600 | 1,070 |
| 2021-12-10 | 1,120 | 1,130 | 1,056 | 1,056 | 8,300 | 1,056 |
| 2021-12-09 | 1,122 | 1,122 | 1,100 | 1,100 | 300 | 1,100 |
| 2021-12-08 | 1,104 | 1,123 | 1,091 | 1,122 | 3,000 | 1,122 |
| 2021-12-07 | 1,121 | 1,121 | 1,085 | 1,091 | 29,900 | 1,091 |
| 2021-12-06 | 1,114 | 1,140 | 1,061 | 1,127 | 6,800 | 1,127 |
| 2021-12-03 | 1,137 | 1,137 | 1,070 | 1,126 | 4,100 | 1,126 |
| 2021-12-02 | 1,123 | 1,143 | 1,077 | 1,077 | 11,100 | 1,077 |
| 2021-12-01 | 1,083 | 1,115 | 1,035 | 1,080 | 11,600 | 1,080 |
| 2021-11-30 | 1,133 | 1,153 | 1,113 | 1,113 | 3,000 | 1,113 |
| 2021-11-29 | 1,101 | 1,168 | 1,070 | 1,154 | 34,600 | 1,154 |
| 2021-11-26 | 1,165 | 1,165 | 1,131 | 1,131 | 26,000 | 1,131 |
| 2021-11-25 | 1,165 | 1,168 | 1,133 | 1,162 | 6,500 | 1,162 |
| 2021-11-24 | 1,160 | 1,170 | 1,143 | 1,158 | 7,200 | 1,158 |
| 2021-11-22 | 1,153 | 1,165 | 1,130 | 1,165 | 6,000 | 1,165 |
| 2021-11-19 | 1,130 | 1,170 | 1,102 | 1,148 | 6,000 | 1,148 |
| 2021-11-18 | 1,169 | 1,176 | 1,122 | 1,160 | 5,400 | 1,160 |
| 2021-11-17 | 1,170 | 1,177 | 1,126 | 1,165 | 7,100 | 1,165 |
| 2021-11-16 | 1,147 | 1,166 | 1,120 | 1,164 | 5,800 | 1,164 |
| 2021-11-15 | 1,090 | 1,159 | 1,073 | 1,159 | 8,500 | 1,159 |
| 2021-11-12 | 1,050 | 1,089 | 993 | 1,089 | 57,900 | 1,089 |
| 2021-11-11 | 1,073 | 1,179 | 1,073 | 1,163 | 17,500 | 1,163 |
| 2021-11-10 | 1,130 | 1,130 | 1,060 | 1,084 | 8,800 | 1,084 |
| 2021-11-09 | 1,138 | 1,139 | 1,100 | 1,101 | 12,900 | 1,101 |
| 2021-11-08 | 1,192 | 1,192 | 1,106 | 1,138 | 16,200 | 1,138 |
| 2021-11-05 | 1,180 | 1,185 | 1,165 | 1,168 | 6,700 | 1,168 |
| 2021-11-04 | 1,220 | 1,220 | 1,192 | 1,193 | 5,700 | 1,193 |
| 2021-11-02 | 1,172 | 1,275 | 1,171 | 1,208 | 54,800 | 1,208 |
| 2021-11-01 | 1,136 | 1,160 | 1,120 | 1,145 | 12,300 | 1,145 |
| 2021-10-29 | 1,121 | 1,121 | 1,110 | 1,110 | 1,600 | 1,110 |
| 2021-10-28 | 1,100 | 1,137 | 1,088 | 1,127 | 3,700 | 1,127 |
| 2021-10-27 | 1,125 | 1,125 | 1,090 | 1,090 | 3,500 | 1,090 |
| 2021-10-26 | 1,115 | 1,125 | 1,112 | 1,115 | 1,900 | 1,115 |
| 2021-10-25 | 1,135 | 1,135 | 1,093 | 1,121 | 5,800 | 1,121 |
| 2021-10-22 | 1,132 | 1,135 | 1,116 | 1,124 | 4,200 | 1,124 |
| 2021-10-21 | 1,145 | 1,155 | 1,131 | 1,145 | 4,500 | 1,145 |
| 2021-10-20 | 1,144 | 1,156 | 1,138 | 1,154 | 4,100 | 1,154 |
| 2021-10-19 | 1,149 | 1,163 | 1,130 | 1,151 | 11,200 | 1,151 |
| 2021-10-18 | 1,083 | 1,110 | 1,081 | 1,108 | 3,400 | 1,108 |
| 2021-10-15 | 1,090 | 1,090 | 1,052 | 1,073 | 15,800 | 1,073 |
| 2021-10-14 | 1,081 | 1,085 | 1,068 | 1,079 | 5,500 | 1,079 |
| 2021-10-13 | 1,069 | 1,075 | 1,062 | 1,066 | 4,500 | 1,066 |
| 2021-10-12 | 1,093 | 1,093 | 1,067 | 1,076 | 4,100 | 1,076 |
| 2021-10-11 | 1,075 | 1,082 | 1,064 | 1,082 | 6,300 | 1,082 |
| 2021-10-08 | 1,065 | 1,084 | 1,065 | 1,074 | 7,300 | 1,074 |
| 2021-10-07 | 1,086 | 1,086 | 1,061 | 1,069 | 4,300 | 1,069 |
| 2021-10-06 | 1,086 | 1,103 | 1,061 | 1,092 | 19,500 | 1,092 |
| 2021-10-05 | 1,093 | 1,093 | 1,051 | 1,065 | 20,400 | 1,065 |
| 2021-10-04 | 1,169 | 1,169 | 1,101 | 1,101 | 21,900 | 1,101 |
| 2021-10-01 | 1,180 | 1,180 | 1,135 | 1,139 | 10,100 | 1,139 |
| 2021-09-30 | 1,191 | 1,191 | 1,164 | 1,169 | 6,000 | 1,169 |
| 2021-09-29 | 1,152 | 1,210 | 1,151 | 1,191 | 10,500 | 1,191 |
| 2021-09-28 | 1,171 | 1,182 | 1,150 | 1,152 | 20,100 | 1,152 |
| 2021-09-27 | 1,192 | 1,192 | 1,162 | 1,178 | 16,400 | 1,178 |
| 2021-09-24 | 1,190 | 1,205 | 1,175 | 1,180 | 17,800 | 1,180 |
| 2021-09-22 | 1,183 | 1,195 | 1,154 | 1,173 | 19,800 | 1,173 |
| 2021-09-21 | 1,153 | 1,234 | 1,150 | 1,190 | 59,500 | 1,190 |
| 2021-09-17 | 1,173 | 1,247 | 1,157 | 1,240 | 139,700 | 1,240 |
| 2021-09-16 | 1,171 | 1,188 | 1,113 | 1,123 | 26,700 | 1,123 |
| 2021-09-15 | 1,180 | 1,180 | 1,119 | 1,161 | 44,800 | 1,161 |
| 2021-09-14 | 1,205 | 1,230 | 1,170 | 1,187 | 50,400 | 1,187 |
| 2021-09-13 | 1,089 | 1,212 | 1,061 | 1,201 | 120,700 | 1,201 |
| 2021-09-10 | 1,047 | 1,092 | 1,035 | 1,084 | 33,700 | 1,084 |
| 2021-09-09 | 1,025 | 1,043 | 1,016 | 1,039 | 11,400 | 1,039 |
| 2021-09-08 | 1,048 | 1,050 | 1,025 | 1,025 | 20,700 | 1,025 |
| 2021-09-07 | 1,029 | 1,053 | 1,028 | 1,051 | 17,500 | 1,051 |
| 2021-09-06 | 1,030 | 1,039 | 1,024 | 1,028 | 13,000 | 1,028 |
| 2021-09-03 | 1,050 | 1,050 | 1,018 | 1,018 | 16,200 | 1,018 |
| 2021-09-02 | 1,030 | 1,056 | 1,020 | 1,030 | 25,400 | 1,030 |
| 2021-09-01 | 1,023 | 1,029 | 992 | 1,020 | 22,900 | 1,020 |
| 2021-08-31 | 1,010 | 1,024 | 1,001 | 1,020 | 18,100 | 1,020 |
| 2021-08-30 | 969 | 1,009 | 961 | 999 | 27,600 | 999 |
| 2021-08-27 | 954 | 954 | 920 | 946 | 9,900 | 946 |
| 2021-08-26 | 944 | 956 | 935 | 956 | 7,200 | 956 |
| 2021-08-25 | 936 | 955 | 925 | 948 | 7,000 | 948 |
| 2021-08-24 | 895 | 965 | 895 | 945 | 25,000 | 945 |
| 2021-08-23 | 864 | 885 | 858 | 885 | 10,400 | 885 |
| 2021-08-20 | 927 | 927 | 851 | 855 | 46,400 | 855 |
| 2021-08-19 | 911 | 929 | 907 | 920 | 14,600 | 920 |
| 2021-08-18 | 926 | 936 | 913 | 913 | 26,300 | 913 |
| 2021-08-17 | 979 | 979 | 923 | 924 | 19,300 | 924 |
| 2021-08-16 | 976 | 990 | 940 | 979 | 26,900 | 979 |
| 2021-08-13 | 991 | 995 | 951 | 961 | 48,600 | 961 |
| 2021-08-12 | 999 | 1,014 | 983 | 993 | 44,400 | 993 |
| 2021-08-11 | 1,098 | 1,130 | 984 | 1,014 | 133,200 | 1,014 |
| 2021-08-10 | 1,100 | 1,189 | 1,073 | 1,188 | 89,700 | 1,188 |
| 2021-08-06 | 1,039 | 1,062 | 1,032 | 1,051 | 13,100 | 1,051 |
| 2021-08-05 | 1,047 | 1,052 | 1,010 | 1,045 | 23,900 | 1,045 |
| 2021-08-04 | 1,034 | 1,089 | 1,034 | 1,047 | 23,800 | 1,047 |
| 2021-08-03 | 1,072 | 1,085 | 1,031 | 1,035 | 53,300 | 1,035 |
| 2021-08-02 | 1,015 | 1,030 | 977 | 1,012 | 31,600 | 1,012 |
| 2021-07-30 | 1,042 | 1,043 | 1,003 | 1,008 | 30,700 | 1,008 |
| 2021-07-29 | 1,048 | 1,075 | 1,037 | 1,038 | 27,700 | 1,038 |
| 2021-07-28 | 1,089 | 1,111 | 1,030 | 1,030 | 42,700 | 1,030 |
| 2021-07-27 | 1,050 | 1,139 | 1,050 | 1,095 | 54,200 | 1,095 |
| 2021-07-26 | 1,074 | 1,080 | 1,040 | 1,045 | 24,800 | 1,045 |
| 2021-07-21 | 1,107 | 1,114 | 1,061 | 1,062 | 47,600 | 1,062 |
| 2021-07-20 | 1,132 | 1,140 | 1,091 | 1,091 | 54,900 | 1,091 |
| 2021-07-19 | 1,181 | 1,189 | 1,146 | 1,157 | 56,000 | 1,157 |
| 2021-07-16 | 1,202 | 1,205 | 1,184 | 1,190 | 49,500 | 1,190 |
| 2021-07-15 | 1,235 | 1,243 | 1,207 | 1,208 | 55,900 | 1,208 |
| 2021-07-14 | 1,240 | 1,259 | 1,196 | 1,235 | 106,700 | 1,235 |
| 2021-07-13 | 1,265 | 1,280 | 1,215 | 1,234 | 98,300 | 1,234 |
| 2021-07-12 | 1,285 | 1,302 | 1,260 | 1,270 | 91,700 | 1,270 |
| 2021-07-09 | 1,317 | 1,328 | 1,268 | 1,272 | 183,900 | 1,272 |
| 2021-07-08 | 1,331 | 1,358 | 1,316 | 1,347 | 94,700 | 1,347 |
| 2021-07-07 | 1,332 | 1,370 | 1,313 | 1,326 | 183,800 | 1,326 |
| 2021-07-06 | 1,425 | 1,440 | 1,322 | 1,337 | 418,300 | 1,337 |
| 2021-07-05 | 1,477 | 1,501 | 1,390 | 1,410 | 872,800 | 1,410 |
| 2021-07-02 | 1,416 | 1,626 | 1,410 | 1,507 | 2,974,400 | 1,507 |
| 2021-07-01 | 1,298 | 1,386 | 1,270 | 1,326 | 181,400 | 1,326 |
| 2021-06-30 | 1,300 | 1,343 | 1,264 | 1,305 | 113,900 | 1,305 |
| 2021-06-29 | 1,282 | 1,321 | 1,254 | 1,305 | 128,300 | 1,305 |
| 2021-06-28 | 1,313 | 1,348 | 1,284 | 1,298 | 194,700 | 1,298 |
| 2021-06-25 | 1,406 | 1,417 | 1,267 | 1,343 | 621,800 | 1,343 |
| 2021-06-24 | 1,656 | 1,753 | 1,365 | 1,376 | 3,798,300 | 1,376 |
分割・併合履歴 ： なし
