7367 (株)セルムの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	601	614	597	605	17,900	605
2022-12-29	609	614	588	603	46,800	603
2022-12-28	623	642	607	619	83,300	619
2022-12-27	630	635	613	613	61,000	613
2022-12-26	632	632	617	620	20,900	620
2022-12-23	641	641	622	622	33,600	622
2022-12-22	637	649	637	643	36,400	643
2022-12-21	629	643	620	639	32,900	639
2022-12-20	673	673	624	629	115,600	629
2022-12-19	687	692	677	678	52,500	678
2022-12-16	686	701	686	687	28,300	687
2022-12-15	683	700	682	692	53,300	692
2022-12-14	704	704	682	683	49,200	683
2022-12-13	701	705	693	694	24,100	694
2022-12-12	693	704	691	701	17,800	701
2022-12-09	684	704	684	693	26,000	693
2022-12-08	699	704	683	688	59,800	688
2022-12-07	705	716	697	705	20,300	705
2022-12-06	686	709	685	695	53,300	695
2022-12-05	707	710	688	688	57,500	688
2022-12-02	714	722	702	706	65,600	706
2022-12-01	735	736	717	717	37,900	717
2022-11-30	725	728	711	728	28,900	728
2022-11-29	697	725	693	722	50,400	722
2022-11-28	693	704	687	701	41,600	701
2022-11-25	690	715	690	694	48,300	694
2022-11-24	690	711	689	689	49,400	689
2022-11-22	706	707	687	689	28,900	689
2022-11-21	683	703	683	700	43,300	700
2022-11-18	695	698	683	683	31,900	683
2022-11-17	678	702	675	699	59,900	699
2022-11-16	683	683	663	683	73,800	683
2022-11-15	700	700	673	673	122,900	673
2022-11-14	745	746	675	707	324,000	707
2022-11-11	776	814	762	805	143,700	805
2022-11-10	764	779	764	770	37,600	770
2022-11-09	756	778	756	768	29,500	768
2022-11-08	754	778	754	767	32,300	767
2022-11-07	770	770	749	758	27,400	758
2022-11-04	751	773	751	758	30,800	758
2022-11-02	752	758	746	752	21,500	752
2022-11-01	751	767	751	754	16,800	754
2022-10-31	770	770	731	753	47,800	753
2022-10-28	755	760	741	755	32,600	755
2022-10-27	751	759	743	754	34,700	754
2022-10-26	798	798	750	758	95,700	758
2022-10-25	770	794	770	786	37,800	786
2022-10-24	799	801	769	775	95,900	775
2022-10-21	796	821	791	793	98,600	793
2022-10-20	811	835	793	796	106,200	796
2022-10-19	799	814	789	800	73,500	800
2022-10-18	806	817	794	795	111,300	795
2022-10-17	790	800	774	787	91,700	787
2022-10-14	808	819	791	794	120,100	794
2022-10-13	791	808	791	796	91,100	796
2022-10-12	770	804	770	791	117,200	791
2022-10-11	788	817	776	786	193,800	786
2022-10-07	790	844	767	790	1,004,400	790
2022-10-06	712	780	712	780	717,800	780
2022-10-05	680	700	671	680	173,900	680
2022-10-04	664	673	659	660	100,900	660
2022-10-03	648	648	622	646	89,000	646
2022-09-30	635	675	629	655	337,300	655
2022-09-29	606	634	594	630	186,500	630
2022-09-28	612	620	578	597	118,700	597
2022-09-27	607	616	597	609	51,200	609
2022-09-26	600	600	588	597	67,700	597
2022-09-22	605	621	581	606	158,800	606
2022-09-21	610	620	590	610	132,200	610
2022-09-20	620	634	611	617	85,400	617
2022-09-16	635	645	617	623	302,000	623
2022-09-15	673	675	636	645	481,500	645
2022-09-14	672	732	668	682	1,076,400	682
2022-09-13	644	650	632	632	72,300	632
2022-09-12	624	654	624	643	150,400	643
2022-09-09	625	630	618	620	55,300	620
2022-09-08	629	637	619	625	68,100	625
2022-09-07	628	630	608	619	84,900	619
2022-09-06	634	636	619	628	151,600	628
2022-09-05	627	636	616	625	87,500	625
2022-09-02	662	662	625	631	180,700	631
2022-09-01	665	665	649	652	142,700	652
2022-08-31	665	679	659	660	102,400	660
2022-08-30	672	673	656	669	115,700	669
2022-08-29	675	683	662	672	253,700	672
2022-08-26	741	741	694	699	225,100	699
2022-08-25	753	755	735	735	74,900	735
2022-08-24	759	771	742	749	104,600	749
2022-08-23	762	776	744	755	103,700	755
2022-08-22	800	807	760	762	182,600	762
2022-08-19	798	825	794	808	129,500	808
2022-08-18	808	840	800	800	156,400	800
2022-08-17	789	838	776	801	420,800	801
2022-08-16	706	789	703	784	521,200	784
2022-08-15	690	722	665	698	404,500	698
2022-08-12	702	722	693	718	151,100	718
2022-08-10	698	712	695	696	81,100	696
2022-08-09	696	707	681	697	148,000	697
2022-08-08	710	710	690	696	77,000	696
2022-08-05	695	710	692	707	75,700	707
2022-08-04	707	719	688	698	81,600	698
2022-08-03	684	716	684	701	176,600	701
2022-08-02	687	697	681	681	81,300	681
2022-08-01	673	699	673	687	123,100	687
2022-07-29	674	681	667	670	61,600	670
2022-07-28	677	677	657	669	111,800	669
2022-07-27	703	713	656	669	478,500	669
2022-07-26	689	706	683	703	76,200	703
2022-07-25	707	724	697	699	103,000	699
2022-07-22	718	727	705	718	92,900	718
2022-07-21	703	721	696	718	151,700	718
2022-07-20	681	704	681	696	207,500	696
2022-07-19	678	692	654	681	137,600	681
2022-07-15	678	695	641	678	498,600	678
2022-07-14	720	735	677	679	468,400	679
2022-07-13	691	751	681	735	1,517,600	735
2022-07-12	651	660	620	651	209,500	651
2022-07-11	665	674	653	654	102,200	654
2022-07-08	687	689	648	660	292,700	660
2022-07-07	689	707	681	681	105,400	681
2022-07-06	682	704	675	681	129,500	681
2022-07-05	663	702	643	698	302,200	698
2022-07-04	707	718	660	677	240,600	677
2022-07-01	763	770	688	699	658,000	699
2022-06-30	715	757	710	757	337,200	757
2022-06-29	719	778	705	715	264,100	715
2022-06-28	1,342	1,427	1,341	1,407	111,700	703.50
2022-06-27	1,431	1,431	1,347	1,368	120,900	684
2022-06-24	1,434	1,455	1,352	1,430	227,900	715
2022-06-23	1,443	1,459	1,411	1,436	129,400	718
2022-06-22	1,468	1,485	1,429	1,445	172,600	722.50
2022-06-21	1,426	1,495	1,420	1,454	255,700	727
2022-06-20	1,451	1,469	1,395	1,420	182,500	710
2022-06-17	1,383	1,489	1,381	1,440	198,800	720
2022-06-16	1,449	1,455	1,396	1,429	193,300	714.50
2022-06-15	1,456	1,473	1,353	1,434	619,000	717
2022-06-14	1,288	1,345	1,285	1,336	108,900	668
2022-06-13	1,305	1,349	1,292	1,334	179,600	667
2022-06-10	1,305	1,364	1,280	1,356	281,600	678
2022-06-09	1,227	1,305	1,217	1,295	298,400	647.50
2022-06-08	1,169	1,237	1,163	1,227	184,600	613.50
2022-06-07	1,120	1,170	1,120	1,156	168,700	578
2022-06-06	1,090	1,140	1,090	1,113	101,200	556.50
2022-06-03	1,125	1,125	1,083	1,099	111,200	549.50
2022-06-02	1,072	1,136	1,066	1,120	196,400	560
2022-06-01	1,069	1,085	1,028	1,070	314,200	535
2022-05-31	1,099	1,099	1,045	1,099	611,900	549.50
2022-05-30	949	949	949	949	7,100	474.50
2022-05-27	819	819	796	799	19,700	399.50
2022-05-26	809	821	802	812	12,100	406
2022-05-25	809	809	793	801	16,400	400.50
2022-05-24	825	828	802	804	49,000	402
2022-05-23	838	847	825	834	11,800	417
2022-05-20	815	838	802	838	22,700	419
2022-05-19	781	811	781	811	30,600	405.50
2022-05-18	804	824	787	808	32,800	404
2022-05-17	818	818	776	789	66,000	394.50
2022-05-16	867	883	808	821	73,300	410.50
2022-05-13	801	858	800	857	48,000	428.50
2022-05-12	826	840	783	794	48,400	397
2022-05-11	840	870	833	841	26,000	420.50
2022-05-10	827	850	812	849	28,000	424.50
2022-05-09	867	867	830	842	33,400	421
2022-05-06	893	893	863	867	11,900	433.50
2022-05-02	897	897	872	893	17,400	446.50
2022-04-28	914	914	867	882	54,100	441
2022-04-27	871	915	820	915	68,600	457.50
2022-04-26	869	897	865	885	17,800	442.50
2022-04-25	886	896	861	866	27,800	433
2022-04-22	906	909	866	907	45,000	453.50
2022-04-21	913	921	895	921	26,300	460.50
2022-04-20	907	920	888	918	27,300	459
2022-04-19	928	930	906	908	14,200	454
2022-04-18	943	943	910	929	18,100	464.50
2022-04-15	934	954	911	949	29,300	474.50
2022-04-14	966	966	935	949	15,200	474.50
2022-04-13	917	964	917	958	41,500	479
2022-04-12	924	934	903	930	31,800	465
2022-04-11	949	958	924	932	20,900	466
2022-04-08	933	959	927	950	24,900	475
2022-04-07	920	935	904	918	31,100	459
2022-04-06	930	953	916	950	29,800	475
2022-04-05	954	954	936	950	9,800	475
2022-04-04	935	953	929	945	29,100	472.50
2022-04-01	918	929	898	929	16,400	464.50
2022-03-31	912	934	907	930	16,900	465
2022-03-30	880	934	878	927	33,900	463.50
2022-03-29	869	889	860	879	27,000	439.50
2022-03-28	877	878	840	860	19,300	430
2022-03-25	886	886	867	870	10,600	435
2022-03-24	880	895	861	886	28,500	443
2022-03-23	874	895	872	880	21,900	440
2022-03-22	914	914	864	874	29,100	437
2022-03-18	901	910	876	899	32,900	449.50
2022-03-17	897	928	880	913	36,500	456.50
2022-03-16	867	885	846	882	18,700	441
2022-03-15	835	849	827	843	14,800	421.50
2022-03-14	834	856	827	849	18,000	424.50
2022-03-11	850	863	820	834	41,400	417
2022-03-10	886	886	852	864	30,100	432
2022-03-09	847	873	835	846	28,700	423
2022-03-08	861	921	836	845	48,500	422.50
2022-03-07	873	887	833	876	57,800	438
2022-03-04	916	931	860	903	107,400	451.50
2022-03-03	963	974	922	928	37,500	464
2022-03-02	980	983	928	951	58,900	475.50
2022-03-01	999	1,020	968	984	61,500	492
2022-02-28	918	997	905	988	88,700	494
2022-02-25	896	931	891	920	67,200	460
2022-02-24	895	905	839	857	76,500	428.50
2022-02-22	900	935	882	910	54,500	455
2022-02-21	943	948	913	922	28,500	461
2022-02-18	910	959	890	959	59,800	479.50
2022-02-17	922	960	900	924	78,300	462
2022-02-16	882	922	873	922	46,900	461
2022-02-15	931	931	848	852	95,700	426
2022-02-14	865	970	865	953	215,400	476.50
2022-02-10	851	865	821	845	43,800	422.50
2022-02-09	815	844	815	836	22,900	418
2022-02-08	823	844	791	810	98,800	405
2022-02-07	813	844	806	829	26,600	414.50
2022-02-04	794	830	794	810	30,800	405
2022-02-03	809	816	786	809	27,800	404.50
2022-02-02	795	837	795	824	43,400	412
2022-02-01	788	814	772	790	54,000	395
2022-01-31	716	787	716	782	70,400	391
2022-01-28	716	720	684	704	54,200	352
2022-01-27	773	773	692	694	164,000	347
2022-01-26	731	775	731	761	44,200	380.50
2022-01-25	780	788	715	733	76,300	366.50
2022-01-24	768	788	732	780	68,700	390
2022-01-21	731	773	723	773	89,200	386.50
2022-01-20	703	777	703	775	114,700	387.50
2022-01-19	748	784	711	715	145,100	357.50
2022-01-18	832	840	750	768	305,000	384
2022-01-17	819	906	797	837	756,100	418.50
2022-01-14	804	807	760	770	83,100	385
2022-01-13	842	855	815	815	32,900	407.50
2022-01-12	838	862	825	852	50,600	426
2022-01-11	810	815	782	809	63,900	404.50
2022-01-07	818	824	777	823	116,800	411.50
2022-01-06	858	858	816	821	79,500	410.50
2022-01-05	908	908	866	867	113,500	433.50
2022-01-04	904	920	892	908	43,000	454

分割・併合履歴： [2022-06-29]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

7367 (株)セルム の時系列データ [2022年度]

7367 (株)セルムの時系列データ [2022年度]