7367 (株)セルムの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	773	797	733	757	124,200	378.50
2023-12-28	715	721	712	716	5,800	358
2023-12-27	722	739	698	714	45,400	357
2023-12-26	746	750	710	719	23,300	359.50
2023-12-25	740	787	740	746	41,600	373
2023-12-22	750	750	724	743	39,600	371.50
2023-12-21	707	712	695	708	16,100	354
2023-12-20	733	733	714	715	15,300	357.50
2023-12-19	702	721	690	713	16,800	356.50
2023-12-18	729	729	683	702	28,400	351
2023-12-15	737	756	701	726	38,700	363
2023-12-14	761	768	739	749	7,400	374.50
2023-12-13	770	770	756	761	4,900	380.50
2023-12-12	763	768	757	757	3,200	378.50
2023-12-11	752	775	752	770	7,800	385
2023-12-08	770	772	753	753	10,500	376.50
2023-12-07	793	793	762	774	12,400	387
2023-12-06	776	791	776	789	8,400	394.50
2023-12-05	778	785	770	781	15,800	390.50
2023-12-04	789	790	777	786	6,200	393
2023-12-01	789	789	772	788	9,100	394
2023-11-30	798	798	789	789	8,500	394.50
2023-11-29	803	805	797	804	6,800	402
2023-11-28	799	800	790	799	8,000	399.50
2023-11-27	802	807	795	799	4,800	399.50
2023-11-24	803	808	785	802	12,900	401
2023-11-22	828	830	800	813	12,700	406.50
2023-11-21	818	828	803	818	26,900	409
2023-11-20	765	803	765	803	30,200	401.50
2023-11-17	763	770	752	770	12,600	385
2023-11-16	750	770	750	763	11,000	381.50
2023-11-15	752	752	742	746	8,400	373
2023-11-14	759	769	738	752	8,800	376
2023-11-13	774	774	746	760	14,100	380
2023-11-10	731	749	727	749	12,500	374.50
2023-11-09	760	760	736	736	9,900	368
2023-11-08	788	792	746	758	19,600	379
2023-11-07	775	803	760	773	33,100	386.50
2023-11-06	743	773	743	764	30,400	382
2023-11-02	724	739	719	729	4,800	364.50
2023-11-01	740	742	720	725	8,600	362.50
2023-10-31	749	749	725	736	10,200	368
2023-10-30	740	744	716	724	11,700	362
2023-10-27	747	747	725	740	5,600	370
2023-10-26	730	744	725	732	9,500	366
2023-10-25	764	764	734	738	11,900	369
2023-10-24	733	754	712	754	20,800	377
2023-10-23	785	785	743	743	8,500	371.50
2023-10-20	781	781	755	770	9,800	385
2023-10-19	770	776	755	769	13,400	384.50
2023-10-18	790	790	771	771	4,000	385.50
2023-10-17	797	797	778	784	11,800	392
2023-10-16	790	797	766	780	23,500	390
2023-10-13	826	827	798	807	11,300	403.50
2023-10-12	830	837	821	822	11,000	411
2023-10-11	843	843	816	827	12,300	413.50
2023-10-10	836	843	828	828	2,200	414
2023-10-06	835	835	814	832	5,300	416
2023-10-05	788	823	783	820	14,500	410
2023-10-04	807	818	773	773	45,400	386.50
2023-10-03	854	860	832	832	17,500	416
2023-10-02	876	876	852	857	17,400	428.50
2023-09-29	877	890	853	863	16,100	431.50
2023-09-28	864	881	864	872	6,900	436
2023-09-27	877	887	874	887	9,700	443.50
2023-09-26	914	914	881	891	7,700	445.50
2023-09-25	891	906	891	899	8,100	449.50
2023-09-22	881	891	868	891	16,700	445.50
2023-09-21	876	899	861	870	13,200	435
2023-09-20	884	900	877	884	14,100	442
2023-09-19	903	903	879	886	22,700	443
2023-09-15	915	926	894	907	24,300	453.50
2023-09-14	904	926	904	916	17,400	458
2023-09-13	923	929	902	909	13,800	454.50
2023-09-12	916	930	907	910	11,400	455
2023-09-11	923	940	899	901	17,400	450.50
2023-09-08	948	972	909	923	73,700	461.50
2023-09-07	945	991	943	958	66,600	479
2023-09-06	915	985	901	953	104,200	476.50
2023-09-05	886	900	880	890	19,500	445
2023-09-04	863	890	857	890	33,000	445
2023-09-01	868	873	856	863	13,800	431.50
2023-08-31	862	879	862	868	7,400	434
2023-08-30	870	887	864	876	17,600	438
2023-08-29	852	876	852	870	20,100	435
2023-08-28	873	873	857	858	26,500	429
2023-08-25	865	882	865	880	14,900	440
2023-08-24	898	906	879	882	17,900	441
2023-08-23	870	898	864	898	24,200	449
2023-08-22	896	896	864	868	17,600	434
2023-08-21	861	886	861	876	10,200	438
2023-08-18	869	904	850	861	33,400	430.50
2023-08-17	882	895	852	883	54,100	441.50
2023-08-16	911	912	879	897	34,900	448.50
2023-08-15	906	917	867	896	53,900	448
2023-08-14	1,050	1,055	885	905	202,400	452.50
2023-08-10	1,165	1,165	1,120	1,139	38,000	569.50
2023-08-09	1,175	1,186	1,164	1,182	14,500	591
2023-08-08	1,215	1,231	1,193	1,193	24,000	596.50
2023-08-07	1,245	1,245	1,226	1,236	5,500	618
2023-08-04	1,221	1,253	1,211	1,252	10,400	626
2023-08-03	1,203	1,241	1,203	1,239	22,000	619.50
2023-08-02	1,250	1,250	1,214	1,226	15,200	613
2023-08-01	1,234	1,272	1,234	1,267	6,900	633.50
2023-07-31	1,274	1,281	1,252	1,263	22,500	631.50
2023-07-28	1,260	1,270	1,242	1,264	44,700	632
2023-07-27	1,249	1,318	1,246	1,270	62,200	635
2023-07-26	1,245	1,253	1,234	1,243	7,800	621.50
2023-07-25	1,225	1,263	1,222	1,252	43,600	626
2023-07-24	1,190	1,246	1,190	1,239	62,100	619.50
2023-07-21	1,178	1,178	1,146	1,160	17,400	580
2023-07-20	1,194	1,204	1,181	1,183	17,800	591.50
2023-07-19	1,200	1,220	1,172	1,203	29,400	601.50
2023-07-18	1,144	1,197	1,128	1,197	64,900	598.50
2023-07-14	1,139	1,148	1,113	1,146	29,400	573
2023-07-13	1,108	1,130	1,102	1,118	28,600	559
2023-07-12	1,120	1,139	1,107	1,108	85,900	554
2023-07-11	1,116	1,121	1,094	1,097	35,300	548.50
2023-07-10	1,118	1,132	1,105	1,108	58,600	554
2023-07-07	1,130	1,149	1,115	1,139	27,300	569.50
2023-07-06	1,134	1,160	1,118	1,136	43,100	568
2023-07-05	1,186	1,186	1,113	1,135	90,100	567.50
2023-07-04	1,155	1,210	1,150	1,194	106,500	597
2023-07-03	1,145	1,176	1,144	1,151	56,300	575.50
2023-06-30	1,161	1,161	1,132	1,147	26,900	573.50
2023-06-29	1,200	1,209	1,154	1,168	56,300	584
2023-06-28	1,212	1,220	1,182	1,194	48,800	597
2023-06-27	1,187	1,212	1,101	1,166	67,500	583
2023-06-26	1,280	1,280	1,160	1,187	117,400	593.50
2023-06-23	1,333	1,360	1,300	1,310	86,500	655
2023-06-22	1,301	1,332	1,287	1,303	110,400	651.50
2023-06-21	1,353	1,370	1,266	1,286	126,100	643
2023-06-20	1,310	1,356	1,310	1,347	80,700	673.50
2023-06-19	1,280	1,301	1,277	1,296	74,300	648
2023-06-16	1,230	1,280	1,198	1,279	104,000	639.50
2023-06-15	1,205	1,239	1,195	1,200	87,300	600
2023-06-14	1,182	1,214	1,165	1,205	102,400	602.50
2023-06-13	1,160	1,185	1,144	1,158	91,400	579
2023-06-12	1,115	1,174	1,106	1,150	141,900	575
2023-06-09	1,075	1,085	1,055	1,078	79,100	539
2023-06-08	1,114	1,116	1,068	1,075	122,500	537.50
2023-06-07	1,090	1,127	1,090	1,110	86,200	555
2023-06-06	1,087	1,121	1,062	1,087	116,700	543.50
2023-06-05	1,076	1,099	1,059	1,062	107,000	531
2023-06-02	1,022	1,095	1,009	1,075	130,400	537.50
2023-06-01	1,001	1,017	995	997	46,500	498.50
2023-05-31	1,003	1,023	990	1,006	45,800	503
2023-05-30	1,010	1,043	1,000	1,002	51,800	501
2023-05-29	995	1,037	980	999	89,800	499.50
2023-05-26	996	1,020	990	990	54,500	495
2023-05-25	1,009	1,020	984	996	62,000	498
2023-05-24	951	1,008	946	1,000	97,300	500
2023-05-23	977	987	946	963	74,800	481.50
2023-05-22	940	996	940	977	143,600	488.50
2023-05-19	938	947	920	922	76,100	461
2023-05-18	899	933	890	931	93,800	465.50
2023-05-17	895	918	892	895	77,500	447.50
2023-05-16	909	926	895	903	91,200	451.50
2023-05-15	853	918	850	894	260,900	447
2023-05-12	823	825	807	822	68,500	411
2023-05-11	834	838	816	828	28,300	414
2023-05-10	817	836	815	828	25,600	414
2023-05-09	836	836	813	817	37,700	408.50
2023-05-08	843	863	813	826	56,100	413
2023-05-02	847	865	843	843	54,600	421.50
2023-05-01	868	870	832	841	87,600	420.50
2023-04-28	840	880	840	863	180,200	431.50
2023-04-27	797	842	797	836	139,900	418
2023-04-26	776	800	770	796	47,000	398
2023-04-25	769	779	769	776	34,300	388
2023-04-24	759	776	759	769	22,400	384.50
2023-04-21	766	767	757	757	33,300	378.50
2023-04-20	778	778	762	766	34,900	383
2023-04-19	785	790	774	778	25,000	389
2023-04-18	789	791	780	785	25,700	392.50
2023-04-17	779	788	771	788	24,400	394
2023-04-14	773	786	773	777	24,200	388.50
2023-04-13	773	780	771	773	25,800	386.50
2023-04-12	774	777	761	773	35,800	386.50
2023-04-11	793	794	766	774	60,500	387
2023-04-10	774	796	762	792	43,800	396
2023-04-07	778	782	770	781	27,200	390.50
2023-04-06	770	784	768	777	26,800	388.50
2023-04-05	784	795	771	771	39,100	385.50
2023-04-04	812	812	787	790	42,500	395
2023-04-03	807	825	798	812	61,200	406
2023-03-31	805	810	798	806	21,000	403
2023-03-30	790	810	790	798	21,000	399
2023-03-29	770	793	770	793	28,600	396.50
2023-03-28	788	788	770	771	16,600	385.50
2023-03-27	779	788	776	777	17,100	388.50
2023-03-24	784	786	761	784	50,700	392
2023-03-23	777	785	764	784	36,000	392
2023-03-22	777	807	777	785	79,100	392.50
2023-03-20	772	776	741	742	104,600	371
2023-03-17	787	787	764	772	38,300	386
2023-03-16	800	801	766	772	88,400	386
2023-03-15	810	835	808	821	66,800	410.50
2023-03-14	839	839	785	790	121,600	395
2023-03-13	813	852	813	839	80,100	419.50
2023-03-10	815	840	797	828	102,100	414
2023-03-09	835	853	815	819	110,300	409.50
2023-03-08	830	840	820	835	92,300	417.50
2023-03-07	828	840	818	839	73,900	419.50
2023-03-06	807	833	801	831	99,800	415.50
2023-03-03	777	804	777	795	81,100	397.50
2023-03-02	764	784	756	772	48,100	386
2023-03-01	781	783	740	769	191,300	384.50
2023-02-28	828	828	795	796	60,800	398
2023-02-27	818	828	809	826	37,900	413
2023-02-24	814	833	812	818	70,100	409
2023-02-22	800	811	794	810	47,700	405
2023-02-21	781	814	778	806	106,400	403
2023-02-20	781	788	770	781	50,000	390.50
2023-02-17	767	787	763	777	65,800	388.50
2023-02-16	748	787	739	777	135,700	388.50
2023-02-15	760	763	747	747	133,000	373.50
2023-02-14	799	809	763	768	207,300	384
2023-02-13	799	799	773	799	444,600	399.50
2023-02-10	710	710	682	699	116,000	349.50
2023-02-09	669	705	655	700	124,800	350
2023-02-08	628	661	628	660	49,500	330
2023-02-07	619	633	619	628	22,500	314
2023-02-06	622	625	619	619	3,600	309.50
2023-02-03	620	639	618	619	18,800	309.50
2023-02-02	632	638	627	627	12,700	313.50
2023-02-01	624	646	624	634	20,600	317
2023-01-31	618	629	615	624	13,800	312
2023-01-30	634	634	612	616	24,800	308
2023-01-27	620	644	620	626	24,300	313
2023-01-26	619	622	615	620	11,500	310
2023-01-25	605	627	605	619	24,700	309.50
2023-01-24	606	615	601	605	20,000	302.50
2023-01-23	601	606	599	602	11,500	301
2023-01-20	610	610	594	600	9,600	300
2023-01-19	589	604	588	600	15,100	300
2023-01-18	579	599	579	592	20,800	296
2023-01-17	580	585	580	580	12,100	290
2023-01-16	585	593	576	580	19,500	290
2023-01-13	586	594	581	585	19,400	292.50
2023-01-12	595	600	579	591	26,200	295.50
2023-01-11	601	606	587	597	38,500	298.50
2023-01-10	597	608	588	601	39,200	300.50
2023-01-06	576	591	560	587	27,200	293.50
2023-01-05	593	597	570	578	46,900	289
2023-01-04	605	606	593	596	24,100	298

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 [2023年度]

7367 (株)セルムの時系列データ [2023年度]