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	757
2023-12-28	715	721	712	716	5,800	716
2023-12-27	722	739	698	714	45,400	714
2023-12-26	746	750	710	719	23,300	719
2023-12-25	740	787	740	746	41,600	746
2023-12-22	750	750	724	743	39,600	743
2023-12-21	707	712	695	708	16,100	708
2023-12-20	733	733	714	715	15,300	715
2023-12-19	702	721	690	713	16,800	713
2023-12-18	729	729	683	702	28,400	702
2023-12-15	737	756	701	726	38,700	726
2023-12-14	761	768	739	749	7,400	749
2023-12-13	770	770	756	761	4,900	761
2023-12-12	763	768	757	757	3,200	757
2023-12-11	752	775	752	770	7,800	770
2023-12-08	770	772	753	753	10,500	753
2023-12-07	793	793	762	774	12,400	774
2023-12-06	776	791	776	789	8,400	789
2023-12-05	778	785	770	781	15,800	781
2023-12-04	789	790	777	786	6,200	786
2023-12-01	789	789	772	788	9,100	788
2023-11-30	798	798	789	789	8,500	789
2023-11-29	803	805	797	804	6,800	804
2023-11-28	799	800	790	799	8,000	799
2023-11-27	802	807	795	799	4,800	799
2023-11-24	803	808	785	802	12,900	802
2023-11-22	828	830	800	813	12,700	813
2023-11-21	818	828	803	818	26,900	818
2023-11-20	765	803	765	803	30,200	803
2023-11-17	763	770	752	770	12,600	770
2023-11-16	750	770	750	763	11,000	763
2023-11-15	752	752	742	746	8,400	746
2023-11-14	759	769	738	752	8,800	752
2023-11-13	774	774	746	760	14,100	760
2023-11-10	731	749	727	749	12,500	749
2023-11-09	760	760	736	736	9,900	736
2023-11-08	788	792	746	758	19,600	758
2023-11-07	775	803	760	773	33,100	773
2023-11-06	743	773	743	764	30,400	764
2023-11-02	724	739	719	729	4,800	729
2023-11-01	740	742	720	725	8,600	725
2023-10-31	749	749	725	736	10,200	736
2023-10-30	740	744	716	724	11,700	724
2023-10-27	747	747	725	740	5,600	740
2023-10-26	730	744	725	732	9,500	732
2023-10-25	764	764	734	738	11,900	738
2023-10-24	733	754	712	754	20,800	754
2023-10-23	785	785	743	743	8,500	743
2023-10-20	781	781	755	770	9,800	770
2023-10-19	770	776	755	769	13,400	769
2023-10-18	790	790	771	771	4,000	771
2023-10-17	797	797	778	784	11,800	784
2023-10-16	790	797	766	780	23,500	780
2023-10-13	826	827	798	807	11,300	807
2023-10-12	830	837	821	822	11,000	822
2023-10-11	843	843	816	827	12,300	827
2023-10-10	836	843	828	828	2,200	828
2023-10-06	835	835	814	832	5,300	832
2023-10-05	788	823	783	820	14,500	820
2023-10-04	807	818	773	773	45,400	773
2023-10-03	854	860	832	832	17,500	832
2023-10-02	876	876	852	857	17,400	857
2023-09-29	877	890	853	863	16,100	863
2023-09-28	864	881	864	872	6,900	872
2023-09-27	877	887	874	887	9,700	887
2023-09-26	914	914	881	891	7,700	891
2023-09-25	891	906	891	899	8,100	899
2023-09-22	881	891	868	891	16,700	891
2023-09-21	876	899	861	870	13,200	870
2023-09-20	884	900	877	884	14,100	884
2023-09-19	903	903	879	886	22,700	886
2023-09-15	915	926	894	907	24,300	907
2023-09-14	904	926	904	916	17,400	916
2023-09-13	923	929	902	909	13,800	909
2023-09-12	916	930	907	910	11,400	910
2023-09-11	923	940	899	901	17,400	901
2023-09-08	948	972	909	923	73,700	923
2023-09-07	945	991	943	958	66,600	958
2023-09-06	915	985	901	953	104,200	953
2023-09-05	886	900	880	890	19,500	890
2023-09-04	863	890	857	890	33,000	890
2023-09-01	868	873	856	863	13,800	863
2023-08-31	862	879	862	868	7,400	868
2023-08-30	870	887	864	876	17,600	876
2023-08-29	852	876	852	870	20,100	870
2023-08-28	873	873	857	858	26,500	858
2023-08-25	865	882	865	880	14,900	880
2023-08-24	898	906	879	882	17,900	882
2023-08-23	870	898	864	898	24,200	898
2023-08-22	896	896	864	868	17,600	868
2023-08-21	861	886	861	876	10,200	876
2023-08-18	869	904	850	861	33,400	861
2023-08-17	882	895	852	883	54,100	883
2023-08-16	911	912	879	897	34,900	897
2023-08-15	906	917	867	896	53,900	896
2023-08-14	1,050	1,055	885	905	202,400	905
2023-08-10	1,165	1,165	1,120	1,139	38,000	1,139
2023-08-09	1,175	1,186	1,164	1,182	14,500	1,182
2023-08-08	1,215	1,231	1,193	1,193	24,000	1,193
2023-08-07	1,245	1,245	1,226	1,236	5,500	1,236
2023-08-04	1,221	1,253	1,211	1,252	10,400	1,252
2023-08-03	1,203	1,241	1,203	1,239	22,000	1,239
2023-08-02	1,250	1,250	1,214	1,226	15,200	1,226
2023-08-01	1,234	1,272	1,234	1,267	6,900	1,267
2023-07-31	1,274	1,281	1,252	1,263	22,500	1,263
2023-07-28	1,260	1,270	1,242	1,264	44,700	1,264
2023-07-27	1,249	1,318	1,246	1,270	62,200	1,270
2023-07-26	1,245	1,253	1,234	1,243	7,800	1,243
2023-07-25	1,225	1,263	1,222	1,252	43,600	1,252
2023-07-24	1,190	1,246	1,190	1,239	62,100	1,239
2023-07-21	1,178	1,178	1,146	1,160	17,400	1,160
2023-07-20	1,194	1,204	1,181	1,183	17,800	1,183
2023-07-19	1,200	1,220	1,172	1,203	29,400	1,203
2023-07-18	1,144	1,197	1,128	1,197	64,900	1,197
2023-07-14	1,139	1,148	1,113	1,146	29,400	1,146
2023-07-13	1,108	1,130	1,102	1,118	28,600	1,118
2023-07-12	1,120	1,139	1,107	1,108	85,900	1,108
2023-07-11	1,116	1,121	1,094	1,097	35,300	1,097
2023-07-10	1,118	1,132	1,105	1,108	58,600	1,108
2023-07-07	1,130	1,149	1,115	1,139	27,300	1,139
2023-07-06	1,134	1,160	1,118	1,136	43,100	1,136
2023-07-05	1,186	1,186	1,113	1,135	90,100	1,135
2023-07-04	1,155	1,210	1,150	1,194	106,500	1,194
2023-07-03	1,145	1,176	1,144	1,151	56,300	1,151
2023-06-30	1,161	1,161	1,132	1,147	26,900	1,147
2023-06-29	1,200	1,209	1,154	1,168	56,300	1,168
2023-06-28	1,212	1,220	1,182	1,194	48,800	1,194
2023-06-27	1,187	1,212	1,101	1,166	67,500	1,166
2023-06-26	1,280	1,280	1,160	1,187	117,400	1,187
2023-06-23	1,333	1,360	1,300	1,310	86,500	1,310
2023-06-22	1,301	1,332	1,287	1,303	110,400	1,303
2023-06-21	1,353	1,370	1,266	1,286	126,100	1,286
2023-06-20	1,310	1,356	1,310	1,347	80,700	1,347
2023-06-19	1,280	1,301	1,277	1,296	74,300	1,296
2023-06-16	1,230	1,280	1,198	1,279	104,000	1,279
2023-06-15	1,205	1,239	1,195	1,200	87,300	1,200
2023-06-14	1,182	1,214	1,165	1,205	102,400	1,205
2023-06-13	1,160	1,185	1,144	1,158	91,400	1,158
2023-06-12	1,115	1,174	1,106	1,150	141,900	1,150
2023-06-09	1,075	1,085	1,055	1,078	79,100	1,078
2023-06-08	1,114	1,116	1,068	1,075	122,500	1,075
2023-06-07	1,090	1,127	1,090	1,110	86,200	1,110
2023-06-06	1,087	1,121	1,062	1,087	116,700	1,087
2023-06-05	1,076	1,099	1,059	1,062	107,000	1,062
2023-06-02	1,022	1,095	1,009	1,075	130,400	1,075
2023-06-01	1,001	1,017	995	997	46,500	997
2023-05-31	1,003	1,023	990	1,006	45,800	1,006
2023-05-30	1,010	1,043	1,000	1,002	51,800	1,002
2023-05-29	995	1,037	980	999	89,800	999
2023-05-26	996	1,020	990	990	54,500	990
2023-05-25	1,009	1,020	984	996	62,000	996
2023-05-24	951	1,008	946	1,000	97,300	1,000
2023-05-23	977	987	946	963	74,800	963
2023-05-22	940	996	940	977	143,600	977
2023-05-19	938	947	920	922	76,100	922
2023-05-18	899	933	890	931	93,800	931
2023-05-17	895	918	892	895	77,500	895
2023-05-16	909	926	895	903	91,200	903
2023-05-15	853	918	850	894	260,900	894
2023-05-12	823	825	807	822	68,500	822
2023-05-11	834	838	816	828	28,300	828
2023-05-10	817	836	815	828	25,600	828
2023-05-09	836	836	813	817	37,700	817
2023-05-08	843	863	813	826	56,100	826
2023-05-02	847	865	843	843	54,600	843
2023-05-01	868	870	832	841	87,600	841
2023-04-28	840	880	840	863	180,200	863
2023-04-27	797	842	797	836	139,900	836
2023-04-26	776	800	770	796	47,000	796
2023-04-25	769	779	769	776	34,300	776
2023-04-24	759	776	759	769	22,400	769
2023-04-21	766	767	757	757	33,300	757
2023-04-20	778	778	762	766	34,900	766
2023-04-19	785	790	774	778	25,000	778
2023-04-18	789	791	780	785	25,700	785
2023-04-17	779	788	771	788	24,400	788
2023-04-14	773	786	773	777	24,200	777
2023-04-13	773	780	771	773	25,800	773
2023-04-12	774	777	761	773	35,800	773
2023-04-11	793	794	766	774	60,500	774
2023-04-10	774	796	762	792	43,800	792
2023-04-07	778	782	770	781	27,200	781
2023-04-06	770	784	768	777	26,800	777
2023-04-05	784	795	771	771	39,100	771
2023-04-04	812	812	787	790	42,500	790
2023-04-03	807	825	798	812	61,200	812
2023-03-31	805	810	798	806	21,000	806
2023-03-30	790	810	790	798	21,000	798
2023-03-29	770	793	770	793	28,600	793
2023-03-28	788	788	770	771	16,600	771
2023-03-27	779	788	776	777	17,100	777
2023-03-24	784	786	761	784	50,700	784
2023-03-23	777	785	764	784	36,000	784
2023-03-22	777	807	777	785	79,100	785
2023-03-20	772	776	741	742	104,600	742
2023-03-17	787	787	764	772	38,300	772
2023-03-16	800	801	766	772	88,400	772
2023-03-15	810	835	808	821	66,800	821
2023-03-14	839	839	785	790	121,600	790
2023-03-13	813	852	813	839	80,100	839
2023-03-10	815	840	797	828	102,100	828
2023-03-09	835	853	815	819	110,300	819
2023-03-08	830	840	820	835	92,300	835
2023-03-07	828	840	818	839	73,900	839
2023-03-06	807	833	801	831	99,800	831
2023-03-03	777	804	777	795	81,100	795
2023-03-02	764	784	756	772	48,100	772
2023-03-01	781	783	740	769	191,300	769
2023-02-28	828	828	795	796	60,800	796
2023-02-27	818	828	809	826	37,900	826
2023-02-24	814	833	812	818	70,100	818
2023-02-22	800	811	794	810	47,700	810
2023-02-21	781	814	778	806	106,400	806
2023-02-20	781	788	770	781	50,000	781
2023-02-17	767	787	763	777	65,800	777
2023-02-16	748	787	739	777	135,700	777
2023-02-15	760	763	747	747	133,000	747
2023-02-14	799	809	763	768	207,300	768
2023-02-13	799	799	773	799	444,600	799
2023-02-10	710	710	682	699	116,000	699
2023-02-09	669	705	655	700	124,800	700
2023-02-08	628	661	628	660	49,500	660
2023-02-07	619	633	619	628	22,500	628
2023-02-06	622	625	619	619	3,600	619
2023-02-03	620	639	618	619	18,800	619
2023-02-02	632	638	627	627	12,700	627
2023-02-01	624	646	624	634	20,600	634
2023-01-31	618	629	615	624	13,800	624
2023-01-30	634	634	612	616	24,800	616
2023-01-27	620	644	620	626	24,300	626
2023-01-26	619	622	615	620	11,500	620
2023-01-25	605	627	605	619	24,700	619
2023-01-24	606	615	601	605	20,000	605
2023-01-23	601	606	599	602	11,500	602
2023-01-20	610	610	594	600	9,600	600
2023-01-19	589	604	588	600	15,100	600
2023-01-18	579	599	579	592	20,800	592
2023-01-17	580	585	580	580	12,100	580
2023-01-16	585	593	576	580	19,500	580
2023-01-13	586	594	581	585	19,400	585
2023-01-12	595	600	579	591	26,200	591
2023-01-11	601	606	587	597	38,500	597
2023-01-10	597	608	588	601	39,200	601
2023-01-06	576	591	560	587	27,200	587
2023-01-05	593	597	570	578	46,900	578
2023-01-04	605	606	593	596	24,100	596

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 [2023年度]

7367 (株)セルムの時系列データ [2023年度]