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	302.50
2022-12-29	609	614	588	603	46,800	301.50
2022-12-28	623	642	607	619	83,300	309.50
2022-12-27	630	635	613	613	61,000	306.50
2022-12-26	632	632	617	620	20,900	310
2022-12-23	641	641	622	622	33,600	311
2022-12-22	637	649	637	643	36,400	321.50
2022-12-21	629	643	620	639	32,900	319.50
2022-12-20	673	673	624	629	115,600	314.50
2022-12-19	687	692	677	678	52,500	339
2022-12-16	686	701	686	687	28,300	343.50
2022-12-15	683	700	682	692	53,300	346
2022-12-14	704	704	682	683	49,200	341.50
2022-12-13	701	705	693	694	24,100	347
2022-12-12	693	704	691	701	17,800	350.50
2022-12-09	684	704	684	693	26,000	346.50
2022-12-08	699	704	683	688	59,800	344
2022-12-07	705	716	697	705	20,300	352.50
2022-12-06	686	709	685	695	53,300	347.50
2022-12-05	707	710	688	688	57,500	344
2022-12-02	714	722	702	706	65,600	353
2022-12-01	735	736	717	717	37,900	358.50
2022-11-30	725	728	711	728	28,900	364
2022-11-29	697	725	693	722	50,400	361
2022-11-28	693	704	687	701	41,600	350.50
2022-11-25	690	715	690	694	48,300	347
2022-11-24	690	711	689	689	49,400	344.50
2022-11-22	706	707	687	689	28,900	344.50
2022-11-21	683	703	683	700	43,300	350
2022-11-18	695	698	683	683	31,900	341.50
2022-11-17	678	702	675	699	59,900	349.50
2022-11-16	683	683	663	683	73,800	341.50
2022-11-15	700	700	673	673	122,900	336.50
2022-11-14	745	746	675	707	324,000	353.50
2022-11-11	776	814	762	805	143,700	402.50
2022-11-10	764	779	764	770	37,600	385
2022-11-09	756	778	756	768	29,500	384
2022-11-08	754	778	754	767	32,300	383.50
2022-11-07	770	770	749	758	27,400	379
2022-11-04	751	773	751	758	30,800	379
2022-11-02	752	758	746	752	21,500	376
2022-11-01	751	767	751	754	16,800	377
2022-10-31	770	770	731	753	47,800	376.50
2022-10-28	755	760	741	755	32,600	377.50
2022-10-27	751	759	743	754	34,700	377
2022-10-26	798	798	750	758	95,700	379
2022-10-25	770	794	770	786	37,800	393
2022-10-24	799	801	769	775	95,900	387.50
2022-10-21	796	821	791	793	98,600	396.50
2022-10-20	811	835	793	796	106,200	398
2022-10-19	799	814	789	800	73,500	400
2022-10-18	806	817	794	795	111,300	397.50
2022-10-17	790	800	774	787	91,700	393.50
2022-10-14	808	819	791	794	120,100	397
2022-10-13	791	808	791	796	91,100	398
2022-10-12	770	804	770	791	117,200	395.50
2022-10-11	788	817	776	786	193,800	393
2022-10-07	790	844	767	790	1,004,400	395
2022-10-06	712	780	712	780	717,800	390
2022-10-05	680	700	671	680	173,900	340
2022-10-04	664	673	659	660	100,900	330
2022-10-03	648	648	622	646	89,000	323
2022-09-30	635	675	629	655	337,300	327.50
2022-09-29	606	634	594	630	186,500	315
2022-09-28	612	620	578	597	118,700	298.50
2022-09-27	607	616	597	609	51,200	304.50
2022-09-26	600	600	588	597	67,700	298.50
2022-09-22	605	621	581	606	158,800	303
2022-09-21	610	620	590	610	132,200	305
2022-09-20	620	634	611	617	85,400	308.50
2022-09-16	635	645	617	623	302,000	311.50
2022-09-15	673	675	636	645	481,500	322.50
2022-09-14	672	732	668	682	1,076,400	341
2022-09-13	644	650	632	632	72,300	316
2022-09-12	624	654	624	643	150,400	321.50
2022-09-09	625	630	618	620	55,300	310
2022-09-08	629	637	619	625	68,100	312.50
2022-09-07	628	630	608	619	84,900	309.50
2022-09-06	634	636	619	628	151,600	314
2022-09-05	627	636	616	625	87,500	312.50
2022-09-02	662	662	625	631	180,700	315.50
2022-09-01	665	665	649	652	142,700	326
2022-08-31	665	679	659	660	102,400	330
2022-08-30	672	673	656	669	115,700	334.50
2022-08-29	675	683	662	672	253,700	336
2022-08-26	741	741	694	699	225,100	349.50
2022-08-25	753	755	735	735	74,900	367.50
2022-08-24	759	771	742	749	104,600	374.50
2022-08-23	762	776	744	755	103,700	377.50
2022-08-22	800	807	760	762	182,600	381
2022-08-19	798	825	794	808	129,500	404
2022-08-18	808	840	800	800	156,400	400
2022-08-17	789	838	776	801	420,800	400.50
2022-08-16	706	789	703	784	521,200	392
2022-08-15	690	722	665	698	404,500	349
2022-08-12	702	722	693	718	151,100	359
2022-08-10	698	712	695	696	81,100	348
2022-08-09	696	707	681	697	148,000	348.50
2022-08-08	710	710	690	696	77,000	348
2022-08-05	695	710	692	707	75,700	353.50
2022-08-04	707	719	688	698	81,600	349
2022-08-03	684	716	684	701	176,600	350.50
2022-08-02	687	697	681	681	81,300	340.50
2022-08-01	673	699	673	687	123,100	343.50
2022-07-29	674	681	667	670	61,600	335
2022-07-28	677	677	657	669	111,800	334.50
2022-07-27	703	713	656	669	478,500	334.50
2022-07-26	689	706	683	703	76,200	351.50
2022-07-25	707	724	697	699	103,000	349.50
2022-07-22	718	727	705	718	92,900	359
2022-07-21	703	721	696	718	151,700	359
2022-07-20	681	704	681	696	207,500	348
2022-07-19	678	692	654	681	137,600	340.50
2022-07-15	678	695	641	678	498,600	339
2022-07-14	720	735	677	679	468,400	339.50
2022-07-13	691	751	681	735	1,517,600	367.50
2022-07-12	651	660	620	651	209,500	325.50
2022-07-11	665	674	653	654	102,200	327
2022-07-08	687	689	648	660	292,700	330
2022-07-07	689	707	681	681	105,400	340.50
2022-07-06	682	704	675	681	129,500	340.50
2022-07-05	663	702	643	698	302,200	349
2022-07-04	707	718	660	677	240,600	338.50
2022-07-01	763	770	688	699	658,000	349.50
2022-06-30	715	757	710	757	337,200	378.50
2022-06-29	719	778	705	715	264,100	357.50
2022-06-28	1,342	1,427	1,341	1,407	111,700	351.75
2022-06-27	1,431	1,431	1,347	1,368	120,900	342
2022-06-24	1,434	1,455	1,352	1,430	227,900	357.50
2022-06-23	1,443	1,459	1,411	1,436	129,400	359
2022-06-22	1,468	1,485	1,429	1,445	172,600	361.25
2022-06-21	1,426	1,495	1,420	1,454	255,700	363.50
2022-06-20	1,451	1,469	1,395	1,420	182,500	355
2022-06-17	1,383	1,489	1,381	1,440	198,800	360
2022-06-16	1,449	1,455	1,396	1,429	193,300	357.25
2022-06-15	1,456	1,473	1,353	1,434	619,000	358.50
2022-06-14	1,288	1,345	1,285	1,336	108,900	334
2022-06-13	1,305	1,349	1,292	1,334	179,600	333.50
2022-06-10	1,305	1,364	1,280	1,356	281,600	339
2022-06-09	1,227	1,305	1,217	1,295	298,400	323.75
2022-06-08	1,169	1,237	1,163	1,227	184,600	306.75
2022-06-07	1,120	1,170	1,120	1,156	168,700	289
2022-06-06	1,090	1,140	1,090	1,113	101,200	278.25
2022-06-03	1,125	1,125	1,083	1,099	111,200	274.75
2022-06-02	1,072	1,136	1,066	1,120	196,400	280
2022-06-01	1,069	1,085	1,028	1,070	314,200	267.50
2022-05-31	1,099	1,099	1,045	1,099	611,900	274.75
2022-05-30	949	949	949	949	7,100	237.25
2022-05-27	819	819	796	799	19,700	199.75
2022-05-26	809	821	802	812	12,100	203
2022-05-25	809	809	793	801	16,400	200.25
2022-05-24	825	828	802	804	49,000	201
2022-05-23	838	847	825	834	11,800	208.50
2022-05-20	815	838	802	838	22,700	209.50
2022-05-19	781	811	781	811	30,600	202.75
2022-05-18	804	824	787	808	32,800	202
2022-05-17	818	818	776	789	66,000	197.25
2022-05-16	867	883	808	821	73,300	205.25
2022-05-13	801	858	800	857	48,000	214.25
2022-05-12	826	840	783	794	48,400	198.50
2022-05-11	840	870	833	841	26,000	210.25
2022-05-10	827	850	812	849	28,000	212.25
2022-05-09	867	867	830	842	33,400	210.50
2022-05-06	893	893	863	867	11,900	216.75
2022-05-02	897	897	872	893	17,400	223.25
2022-04-28	914	914	867	882	54,100	220.50
2022-04-27	871	915	820	915	68,600	228.75
2022-04-26	869	897	865	885	17,800	221.25
2022-04-25	886	896	861	866	27,800	216.50
2022-04-22	906	909	866	907	45,000	226.75
2022-04-21	913	921	895	921	26,300	230.25
2022-04-20	907	920	888	918	27,300	229.50
2022-04-19	928	930	906	908	14,200	227
2022-04-18	943	943	910	929	18,100	232.25
2022-04-15	934	954	911	949	29,300	237.25
2022-04-14	966	966	935	949	15,200	237.25
2022-04-13	917	964	917	958	41,500	239.50
2022-04-12	924	934	903	930	31,800	232.50
2022-04-11	949	958	924	932	20,900	233
2022-04-08	933	959	927	950	24,900	237.50
2022-04-07	920	935	904	918	31,100	229.50
2022-04-06	930	953	916	950	29,800	237.50
2022-04-05	954	954	936	950	9,800	237.50
2022-04-04	935	953	929	945	29,100	236.25
2022-04-01	918	929	898	929	16,400	232.25
2022-03-31	912	934	907	930	16,900	232.50
2022-03-30	880	934	878	927	33,900	231.75
2022-03-29	869	889	860	879	27,000	219.75
2022-03-28	877	878	840	860	19,300	215
2022-03-25	886	886	867	870	10,600	217.50
2022-03-24	880	895	861	886	28,500	221.50
2022-03-23	874	895	872	880	21,900	220
2022-03-22	914	914	864	874	29,100	218.50
2022-03-18	901	910	876	899	32,900	224.75
2022-03-17	897	928	880	913	36,500	228.25
2022-03-16	867	885	846	882	18,700	220.50
2022-03-15	835	849	827	843	14,800	210.75
2022-03-14	834	856	827	849	18,000	212.25
2022-03-11	850	863	820	834	41,400	208.50
2022-03-10	886	886	852	864	30,100	216
2022-03-09	847	873	835	846	28,700	211.50
2022-03-08	861	921	836	845	48,500	211.25
2022-03-07	873	887	833	876	57,800	219
2022-03-04	916	931	860	903	107,400	225.75
2022-03-03	963	974	922	928	37,500	232
2022-03-02	980	983	928	951	58,900	237.75
2022-03-01	999	1,020	968	984	61,500	246
2022-02-28	918	997	905	988	88,700	247
2022-02-25	896	931	891	920	67,200	230
2022-02-24	895	905	839	857	76,500	214.25
2022-02-22	900	935	882	910	54,500	227.50
2022-02-21	943	948	913	922	28,500	230.50
2022-02-18	910	959	890	959	59,800	239.75
2022-02-17	922	960	900	924	78,300	231
2022-02-16	882	922	873	922	46,900	230.50
2022-02-15	931	931	848	852	95,700	213
2022-02-14	865	970	865	953	215,400	238.25
2022-02-10	851	865	821	845	43,800	211.25
2022-02-09	815	844	815	836	22,900	209
2022-02-08	823	844	791	810	98,800	202.50
2022-02-07	813	844	806	829	26,600	207.25
2022-02-04	794	830	794	810	30,800	202.50
2022-02-03	809	816	786	809	27,800	202.25
2022-02-02	795	837	795	824	43,400	206
2022-02-01	788	814	772	790	54,000	197.50
2022-01-31	716	787	716	782	70,400	195.50
2022-01-28	716	720	684	704	54,200	176
2022-01-27	773	773	692	694	164,000	173.50
2022-01-26	731	775	731	761	44,200	190.25
2022-01-25	780	788	715	733	76,300	183.25
2022-01-24	768	788	732	780	68,700	195
2022-01-21	731	773	723	773	89,200	193.25
2022-01-20	703	777	703	775	114,700	193.75
2022-01-19	748	784	711	715	145,100	178.75
2022-01-18	832	840	750	768	305,000	192
2022-01-17	819	906	797	837	756,100	209.25
2022-01-14	804	807	760	770	83,100	192.50
2022-01-13	842	855	815	815	32,900	203.75
2022-01-12	838	862	825	852	50,600	213
2022-01-11	810	815	782	809	63,900	202.25
2022-01-07	818	824	777	823	116,800	205.75
2022-01-06	858	858	816	821	79,500	205.25
2022-01-05	908	908	866	867	113,500	216.75
2022-01-04	904	920	892	908	43,000	227

分割・併合履歴： [2024-09-27]1株→2株 [2022-06-29]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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]