7318 セレンディップ・ホールディングス(株) 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	730	730	685	709	2,100	709
2022-12-29	694	728	676	728	5,600	728
2022-12-28	679	719	660	719	12,600	719
2022-12-27	691	691	660	689	15,000	689
2022-12-26	715	715	692	692	12,200	692
2022-12-23	720	730	720	728	5,700	728
2022-12-22	747	754	720	722	4,100	722
2022-12-21	758	758	725	747	2,100	747
2022-12-20	763	763	730	753	13,500	753
2022-12-19	775	775	763	763	2,400	763
2022-12-16	780	781	767	775	7,000	775
2022-12-15	785	790	776	790	5,800	790
2022-12-14	765	782	765	776	3,000	776
2022-12-13	789	789	762	765	12,000	765
2022-12-12	797	798	790	790	2,400	790
2022-12-09	816	816	803	803	3,300	803
2022-12-08	816	816	796	803	2,800	803
2022-12-07	843	843	812	816	3,300	816
2022-12-06	843	859	830	858	6,600	858
2022-12-05	838	874	838	866	12,500	866
2022-12-02	827	841	815	834	15,400	834
2022-12-01	815	815	795	808	12,000	808
2022-11-30	797	880	797	820	42,000	820
2022-11-29	793	799	785	793	2,700	793
2022-11-28	796	796	782	793	3,400	793
2022-11-25	815	815	800	800	4,000	800
2022-11-24	798	818	781	810	13,700	810
2022-11-22	749	828	749	810	45,300	810
2022-11-21	740	742	739	742	1,000	742
2022-11-18	740	741	739	741	600	741
2022-11-17	739	739	739	739	100	739
2022-11-16	733	750	720	743	7,700	743
2022-11-15	740	746	733	733	1,800	733
2022-11-14	724	741	724	741	1,600	741
2022-11-11	745	745	721	724	5,800	724
2022-11-10	753	754	746	746	2,900	746
2022-11-09	751	754	751	754	600	754
2022-11-08	757	765	752	754	4,400	754
2022-11-07	745	760	733	745	5,700	745
2022-11-04	758	758	725	725	4,300	725
2022-11-02	769	769	750	754	5,700	754
2022-11-01	733	748	733	748	2,800	748
2022-10-31	750	751	723	729	5,300	729
2022-10-28	763	768	743	743	2,300	743
2022-10-27	755	763	753	763	1,400	763
2022-10-26	751	764	750	755	2,600	755
2022-10-25	750	751	741	751	1,500	751
2022-10-24	744	756	744	750	7,200	750
2022-10-21	726	739	726	739	3,300	739
2022-10-20	727	734	715	734	3,000	734
2022-10-19	717	728	717	728	1,300	728
2022-10-18	718	720	711	720	3,800	720
2022-10-17	705	711	705	711	600	711
2022-10-14	718	730	702	705	5,200	705
2022-10-13	723	723	716	718	800	718
2022-10-12	707	730	705	715	3,100	715
2022-10-11	705	709	705	707	1,100	707
2022-10-07	703	710	703	705	3,400	705
2022-10-06	720	720	710	716	2,100	716
2022-10-05	735	735	710	710	6,500	710
2022-10-04	750	750	720	739	4,200	739
2022-10-03	710	720	709	720	1,600	720
2022-09-30	681	710	681	710	1,300	710
2022-09-29	703	711	679	679	2,600	679
2022-09-28	718	726	688	693	6,800	693
2022-09-27	728	732	720	720	1,300	720
2022-09-26	750	750	722	728	1,300	728
2022-09-22	757	757	751	751	2,900	751
2022-09-21	766	772	765	772	800	772
2022-09-20	773	779	769	775	1,000	775
2022-09-16	759	774	759	774	1,600	774
2022-09-15	759	774	759	769	900	769
2022-09-14	759	772	759	759	3,400	759
2022-09-13	776	784	774	780	1,300	780
2022-09-12	784	784	770	774	1,500	774
2022-09-09	799	799	758	774	4,400	774
2022-09-08	790	795	790	795	600	795
2022-09-07	791	804	775	804	1,800	804
2022-09-06	811	811	760	800	10,300	800
2022-09-05	794	820	790	819	7,100	819
2022-09-02	774	798	768	798	9,200	798
2022-09-01	764	772	761	772	4,300	772
2022-08-31	764	772	750	769	3,500	769
2022-08-30	741	774	741	774	5,200	774
2022-08-29	751	770	741	741	6,600	741
2022-08-26	760	777	750	775	6,500	775
2022-08-25	735	757	730	757	7,700	757
2022-08-24	728	758	725	735	7,900	735
2022-08-23	721	750	718	718	7,100	718
2022-08-22	734	734	718	724	1,500	724
2022-08-19	751	755	734	734	1,600	734
2022-08-18	736	745	736	736	1,700	736
2022-08-17	727	742	715	721	9,500	721
2022-08-16	750	750	716	725	5,600	725
2022-08-15	743	760	736	736	4,100	736
2022-08-12	770	770	743	763	10,300	763
2022-08-10	768	777	741	741	2,100	741
2022-08-09	761	770	756	768	2,500	768
2022-08-08	771	775	761	765	1,500	765
2022-08-05	768	778	762	776	4,100	776
2022-08-04	764	789	757	775	14,200	775
2022-08-03	764	764	755	760	1,400	760
2022-08-02	765	765	737	764	6,900	764
2022-08-01	765	765	755	765	6,500	765
2022-07-29	769	772	750	771	4,700	771
2022-07-28	754	769	750	769	8,300	769
2022-07-27	734	751	734	749	2,300	749
2022-07-26	750	751	735	735	2,200	735
2022-07-25	753	759	750	758	1,300	758
2022-07-22	750	763	745	757	3,800	757
2022-07-21	723	769	721	763	10,600	763
2022-07-20	728	745	718	725	8,400	725
2022-07-19	724	729	713	729	4,000	729
2022-07-15	710	716	710	712	1,000	712
2022-07-14	709	715	709	710	1,100	710
2022-07-13	701	718	701	718	2,700	718
2022-07-12	709	712	702	702	3,100	702
2022-07-11	707	712	705	711	1,900	711
2022-07-08	725	730	707	707	4,100	707
2022-07-07	698	729	690	729	11,000	729
2022-07-06	705	705	688	688	1,000	688
2022-07-05	702	707	700	702	4,500	702
2022-07-04	703	703	695	702	7,600	702
2022-07-01	690	697	682	695	6,700	695
2022-06-30	693	700	685	689	8,300	689
2022-06-29	697	703	695	697	2,800	697
2022-06-28	701	707	696	697	3,500	697
2022-06-27	704	722	698	709	10,800	709
2022-06-24	710	724	698	703	6,900	703
2022-06-23	706	708	688	708	4,900	708
2022-06-22	692	706	685	706	7,000	706
2022-06-21	689	692	681	692	7,800	692
2022-06-20	703	703	655	690	20,300	690
2022-06-17	702	705	700	700	2,500	700
2022-06-16	706	716	702	706	3,900	706
2022-06-15	721	723	701	701	3,800	701
2022-06-14	708	708	702	706	3,200	706
2022-06-13	710	713	706	706	2,900	706
2022-06-10	718	718	709	709	5,700	709
2022-06-09	710	725	710	725	800	725
2022-06-08	726	726	706	709	10,100	709
2022-06-07	725	735	709	715	13,800	715
2022-06-06	708	727	695	725	21,700	725
2022-06-03	707	717	698	714	31,200	714
2022-06-02	740	870	704	707	386,700	707
2022-06-01	744	750	733	740	4,700	740
2022-05-31	740	744	718	729	6,800	729
2022-05-30	725	738	725	730	2,300	730
2022-05-27	737	737	718	725	3,500	725
2022-05-26	746	746	710	716	13,700	716
2022-05-25	766	766	720	746	11,900	746
2022-05-24	781	781	757	766	11,000	766
2022-05-23	754	789	753	787	10,500	787
2022-05-20	754	780	753	765	5,700	765
2022-05-19	767	774	740	754	8,300	754
2022-05-18	754	783	754	767	2,100	767
2022-05-17	774	776	750	754	2,500	754
2022-05-16	791	800	760	774	2,900	774
2022-05-13	769	781	747	778	8,300	778
2022-05-12	769	769	735	762	2,000	762
2022-05-11	793	793	765	784	2,700	784
2022-05-10	778	793	769	791	6,500	791
2022-05-09	768	780	756	780	10,900	780
2022-05-06	795	795	753	768	7,100	768
2022-05-02	752	786	743	780	9,900	780
2022-04-28	745	745	721	743	1,500	743
2022-04-27	692	757	692	747	11,900	747
2022-04-26	748	749	701	701	2,400	701
2022-04-25	740	755	710	751	12,600	751
2022-04-22	707	765	696	740	18,600	740
2022-04-21	704	714	696	712	4,200	712
2022-04-20	693	707	693	706	6,900	706
2022-04-19	699	705	693	703	17,500	703
2022-04-18	693	703	693	694	1,300	694
2022-04-15	704	704	691	693	3,500	693
2022-04-14	707	707	704	704	900	704
2022-04-13	701	706	696	700	2,400	700
2022-04-12	703	707	688	702	7,200	702
2022-04-11	705	714	703	703	3,700	703
2022-04-08	734	736	703	705	18,200	705
2022-04-07	728	741	715	737	10,100	737
2022-04-06	715	727	706	713	15,100	713
2022-04-05	727	750	716	728	24,600	728
2022-04-04	765	765	710	727	23,500	727
2022-04-01	761	771	735	735	12,500	735
2022-03-31	785	810	773	773	11,000	773
2022-03-30	839	840	770	786	9,000	786
2022-03-29	770	840	770	839	10,100	839
2022-03-28	798	815	777	815	3,900	815
2022-03-25	766	812	760	804	8,200	804
2022-03-24	723	768	723	751	3,700	751
2022-03-23	751	754	737	751	2,200	751
2022-03-22	754	764	748	748	2,500	748
2022-03-18	729	760	729	743	7,800	743
2022-03-17	734	747	732	738	4,200	738
2022-03-16	735	735	723	734	7,200	734
2022-03-15	712	734	700	733	9,100	733
2022-03-14	735	735	711	721	7,500	721
2022-03-11	715	735	713	735	8,300	735
2022-03-10	707	746	707	729	10,700	729
2022-03-09	718	722	690	698	10,300	698
2022-03-08	722	744	701	717	12,700	717
2022-03-07	754	754	731	731	5,400	731
2022-03-04	771	790	761	763	1,700	763
2022-03-03	782	797	767	767	2,600	767
2022-03-02	793	798	767	767	4,400	767
2022-03-01	784	794	770	778	9,600	778
2022-02-28	800	800	775	775	5,400	775
2022-02-25	783	783	761	775	8,900	775
2022-02-24	750	815	748	783	16,800	783
2022-02-22	770	775	741	750	11,000	750
2022-02-21	771	778	771	775	2,000	775
2022-02-18	781	803	761	781	7,400	781
2022-02-17	797	818	782	788	7,800	788
2022-02-16	808	820	779	797	9,700	797
2022-02-15	817	820	790	808	9,600	808
2022-02-14	818	826	800	818	3,900	818
2022-02-10	854	854	822	842	5,000	842
2022-02-09	855	855	838	854	900	854
2022-02-08	848	849	832	849	5,300	849
2022-02-07	857	863	835	835	1,200	835
2022-02-04	850	852	833	852	4,400	852
2022-02-03	844	872	841	852	5,200	852
2022-02-02	880	892	854	889	7,500	889
2022-02-01	874	899	850	850	6,500	850
2022-01-31	835	861	835	847	2,800	847
2022-01-28	851	859	816	839	3,500	839
2022-01-27	834	850	797	836	14,300	836
2022-01-26	840	840	821	830	1,400	830
2022-01-25	837	837	804	810	12,300	810
2022-01-24	848	848	818	840	4,900	840
2022-01-21	830	850	798	850	22,500	850
2022-01-20	845	859	835	850	5,000	850
2022-01-19	862	875	831	850	15,000	850
2022-01-18	900	900	859	870	10,800	870
2022-01-17	894	925	857	870	16,700	870
2022-01-14	910	910	849	879	60,000	879
2022-01-13	931	931	907	907	9,000	907
2022-01-12	951	963	936	938	7,900	938
2022-01-11	908	958	903	958	10,900	958
2022-01-07	881	924	880	924	19,400	924
2022-01-06	905	911	880	893	22,500	893
2022-01-05	944	944	906	920	11,400	920
2022-01-04	932	970	886	929	14,600	929

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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