セーラー広告
2156スタンダード/サービス業/SAYLOR ADVERTISING INC.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 313.0 | 313.0 | 307.0 | 310.0 | -5.0 | -1.59% | 4,800 |
| 2026-03-12 | 312.0 | 315.0 | 312.0 | 315.0 | 0.0 | 0.00% | 6,900 |
| 2026-03-11 | 317.0 | 317.0 | 311.0 | 315.0 | +6.0 | +1.94% | 17,400 |
| 2026-03-10 | 308.0 | 310.0 | 308.0 | 309.0 | 0.0 | 0.00% | 9,400 |
| 2026-03-09 | 310.0 | 310.0 | 305.0 | 309.0 | -4.0 | -1.28% | 18,100 |
| 2026-03-06 | 306.0 | 313.0 | 306.0 | 313.0 | +8.0 | +2.62% | 11,500 |
| 2026-03-05 | 305.0 | 309.0 | 304.0 | 305.0 | +3.0 | +0.99% | 27,400 |
| 2026-03-04 | 303.0 | 304.0 | 300.0 | 302.0 | -3.0 | -0.98% | 39,400 |
| 2026-03-03 | 306.0 | 308.0 | 304.0 | 305.0 | -2.0 | -0.65% | 40,700 |
| 2026-03-02 | 311.0 | 311.0 | 305.0 | 307.0 | -7.0 | -2.23% | 51,500 |
| 2026-02-27 | 310.0 | 319.0 | 310.0 | 314.0 | +4.0 | +1.29% | 33,300 |
| 2026-02-26 | 308.0 | 311.0 | 308.0 | 310.0 | +1.0 | +0.32% | 23,700 |
| 2026-02-25 | 314.0 | 315.0 | 307.0 | 309.0 | -5.0 | -1.59% | 40,900 |
| 2026-02-24 | 313.0 | 314.0 | 311.0 | 314.0 | +4.0 | +1.29% | 33,000 |
| 2026-02-20 | 311.0 | 326.0 | 306.0 | 310.0 | -4.0 | -1.27% | 150,000 |
| 2026-02-19 | 328.0 | 328.0 | 311.0 | 314.0 | -15.0 | -4.56% | 96,000 |
| 2026-02-18 | 362.0 | 362.0 | 322.0 | 329.0 | -9.0 | -2.66% | 339,300 |
| 2026-02-17 | 310.0 | 340.0 | 308.0 | 338.0 | +30.0 | +9.74% | 247,100 |
| 2026-02-16 | 308.0 | 309.0 | 308.0 | 308.0 | +1.0 | +0.33% | 3,900 |
| 2026-02-13 | 308.0 | 309.0 | 307.0 | 307.0 | -1.0 | -0.32% | 16,200 |
| 2026-02-12 | 308.0 | 310.0 | 304.0 | 308.0 | -7.0 | -2.22% | 36,600 |
| 2026-02-10 | 306.0 | 318.0 | 305.0 | 315.0 | +9.0 | +2.94% | 31,800 |
| 2026-02-09 | 304.0 | 308.0 | 303.0 | 306.0 | +2.0 | +0.66% | 27,800 |
| 2026-02-06 | 306.0 | 307.0 | 303.0 | 304.0 | -3.0 | -0.98% | 22,900 |
| 2026-02-05 | 309.0 | 310.0 | 306.0 | 307.0 | -2.0 | -0.65% | 19,100 |
| 2026-02-04 | 306.0 | 310.0 | 305.0 | 309.0 | +3.0 | +0.98% | 23,000 |
| 2026-02-03 | 309.0 | 310.0 | 305.0 | 306.0 | -3.0 | -0.97% | 12,500 |
| 2026-02-02 | 314.0 | 314.0 | 308.0 | 309.0 | +3.0 | +0.98% | 22,400 |
| 2026-01-30 | 304.0 | 309.0 | 295.0 | 306.0 | -14.0 | -4.38% | 128,700 |
| 2026-01-29 | 328.0 | 328.0 | 320.0 | 320.0 | -8.0 | -2.44% | 26,000 |
| 2026-01-28 | 328.0 | 333.0 | 327.0 | 328.0 | 0.0 | 0.00% | 11,700 |
| 2026-01-27 | 332.0 | 333.0 | 325.0 | 328.0 | -5.0 | -1.50% | 13,100 |
| 2026-01-26 | 332.0 | 338.0 | 332.0 | 333.0 | -2.0 | -0.60% | 12,800 |
| 2026-01-23 | 333.0 | 335.0 | 327.0 | 335.0 | +1.0 | +0.30% | 29,300 |
| 2026-01-22 | 340.0 | 350.0 | 334.0 | 334.0 | +1.0 | +0.30% | 54,300 |
| 2026-01-21 | 336.0 | 345.0 | 333.0 | 333.0 | -10.0 | -2.92% | 32,100 |
| 2026-01-20 | 358.0 | 358.0 | 335.0 | 343.0 | -12.0 | -3.38% | 53,800 |
| 2026-01-19 | 352.0 | 363.0 | 348.0 | 355.0 | +8.0 | +2.31% | 65,800 |
| 2026-01-16 | 337.0 | 354.0 | 337.0 | 347.0 | +10.0 | +2.97% | 63,900 |
| 2026-01-15 | 332.0 | 342.0 | 328.0 | 337.0 | +4.0 | +1.20% | 54,500 |
| 2026-01-14 | 342.0 | 342.0 | 327.0 | 333.0 | -9.0 | -2.63% | 99,700 |
| 2026-01-13 | 334.0 | 375.0 | 321.0 | 342.0 | +24.0 | +7.55% | 760,300 |
| 2026-01-09 | 311.0 | 319.0 | 311.0 | 318.0 | +7.0 | +2.25% | 7,400 |
| 2026-01-08 | 313.0 | 315.0 | 311.0 | 311.0 | -3.0 | -0.96% | 5,300 |
| 2026-01-07 | 316.0 | 316.0 | 312.0 | 314.0 | -2.0 | -0.63% | 9,600 |
| 2026-01-06 | 312.0 | 316.0 | 310.0 | 316.0 | +6.0 | +1.94% | 16,300 |
| 2026-01-05 | 308.0 | 310.0 | 307.0 | 310.0 | +3.0 | +0.98% | 5,200 |
| 2025-12-30 | 309.0 | 309.0 | 305.0 | 307.0 | -2.0 | -0.65% | 4,000 |
| 2025-12-29 | 306.0 | 311.0 | 306.0 | 309.0 | +4.0 | +1.31% | 8,100 |
| 2025-12-26 | 304.0 | 307.0 | 303.0 | 305.0 | +1.0 | +0.33% | 18,300 |
| 2025-12-25 | 302.0 | 304.0 | 302.0 | 304.0 | +3.0 | +1.00% | 12,900 |
| 2025-12-24 | 303.0 | 303.0 | 300.0 | 301.0 | -2.0 | -0.66% | 9,700 |
| 2025-12-23 | 302.0 | 305.0 | 302.0 | 303.0 | -2.0 | -0.66% | 9,300 |
| 2025-12-22 | 309.0 | 309.0 | 299.0 | 305.0 | +1.0 | +0.33% | 11,300 |
| 2025-12-19 | 303.0 | 306.0 | 300.0 | 304.0 | +1.0 | +0.33% | 46,700 |
| 2025-12-18 | 306.0 | 306.0 | 300.0 | 303.0 | -3.0 | -0.98% | 11,200 |
| 2025-12-17 | 309.0 | 309.0 | 305.0 | 306.0 | -3.0 | -0.97% | 11,600 |
| 2025-12-16 | 311.0 | 312.0 | 308.0 | 309.0 | +1.0 | +0.32% | 6,000 |
| 2025-12-15 | 307.0 | 310.0 | 307.0 | 308.0 | +1.0 | +0.33% | 8,000 |
| 2025-12-12 | 306.0 | 310.0 | 305.0 | 307.0 | +1.0 | +0.33% | 6,800 |
| 2025-12-11 | 309.0 | 310.0 | 306.0 | 306.0 | -3.0 | -0.97% | 5,100 |
| 2025-12-10 | 309.0 | 312.0 | 306.0 | 309.0 | 0.0 | 0.00% | 9,100 |
| 2025-12-09 | 313.0 | 313.0 | 309.0 | 309.0 | -3.0 | -0.96% | 4,900 |
| 2025-12-08 | 314.0 | 314.0 | 312.0 | 312.0 | -2.0 | -0.64% | 4,900 |
| 2025-12-05 | 314.0 | 315.0 | 313.0 | 314.0 | +2.0 | +0.64% | 4,400 |
| 2025-12-04 | 311.0 | 313.0 | 310.0 | 312.0 | 0.0 | 0.00% | 4,500 |
| 2025-12-03 | 314.0 | 314.0 | 312.0 | 312.0 | -2.0 | -0.64% | 5,300 |
| 2025-12-02 | 320.0 | 325.0 | 314.0 | 314.0 | -6.0 | -1.88% | 7,800 |
| 2025-12-01 | 316.0 | 320.0 | 316.0 | 320.0 | 0.0 | 0.00% | 2,700 |
| 2025-11-28 | 319.0 | 320.0 | 317.0 | 320.0 | +1.0 | +0.31% | 4,700 |
| 2025-11-27 | 313.0 | 320.0 | 313.0 | 319.0 | +7.0 | +2.24% | 7,200 |
| 2025-11-26 | 312.0 | 315.0 | 312.0 | 312.0 | +1.0 | +0.32% | 2,600 |
| 2025-11-25 | 316.0 | 316.0 | 311.0 | 311.0 | +1.0 | +0.32% | 4,000 |
| 2025-11-21 | 309.0 | 312.0 | 309.0 | 310.0 | -1.0 | -0.32% | 7,400 |
| 2025-11-20 | 306.0 | 313.0 | 306.0 | 311.0 | +3.0 | +0.97% | 8,200 |
| 2025-11-19 | 306.0 | 310.0 | 306.0 | 308.0 | +1.0 | +0.33% | 4,600 |
| 2025-11-18 | 311.0 | 311.0 | 307.0 | 307.0 | -6.0 | -1.92% | 8,200 |
| 2025-11-17 | 312.0 | 313.0 | 310.0 | 313.0 | +1.0 | +0.32% | 9,400 |
| 2025-11-14 | 312.0 | 314.0 | 311.0 | 312.0 | -3.0 | -0.95% | 8,100 |
| 2025-11-13 | 317.0 | 317.0 | 314.0 | 315.0 | 0.0 | 0.00% | 8,500 |
| 2025-11-12 | 312.0 | 318.0 | 309.0 | 315.0 | -5.0 | -1.56% | 16,200 |
| 2025-11-11 | 317.0 | 321.0 | 311.0 | 320.0 | +9.0 | +2.89% | 20,300 |
| 2025-11-10 | 306.0 | 312.0 | 305.0 | 311.0 | +6.0 | +1.97% | 11,900 |
| 2025-11-07 | 310.0 | 310.0 | 304.0 | 305.0 | -5.0 | -1.61% | 8,500 |
| 2025-11-06 | 308.0 | 314.0 | 307.0 | 310.0 | +4.0 | +1.31% | 18,100 |
| 2025-11-05 | 309.0 | 310.0 | 301.0 | 306.0 | -7.0 | -2.24% | 31,000 |
| 2025-11-04 | 314.0 | 314.0 | 311.0 | 313.0 | -1.0 | -0.32% | 12,200 |
| 2025-10-31 | 310.0 | 315.0 | 307.0 | 314.0 | +4.0 | +1.29% | 50,700 |
| 2025-10-30 | 310.0 | 315.0 | 309.0 | 310.0 | +4.0 | +1.31% | 19,000 |
| 2025-10-29 | 325.0 | 325.0 | 306.0 | 306.0 | -21.0 | -6.42% | 95,500 |
| 2025-10-28 | 331.0 | 331.0 | 323.0 | 327.0 | -3.0 | -0.91% | 22,400 |
| 2025-10-27 | 333.0 | 334.0 | 329.0 | 330.0 | -3.0 | -0.90% | 79,300 |
| 2025-10-24 | 336.0 | 337.0 | 333.0 | 333.0 | -3.0 | -0.89% | 11,100 |
| 2025-10-23 | 338.0 | 339.0 | 335.0 | 336.0 | -3.0 | -0.88% | 11,000 |
| 2025-10-22 | 336.0 | 340.0 | 334.0 | 339.0 | +3.0 | +0.89% | 14,100 |
| 2025-10-21 | 340.0 | 340.0 | 334.0 | 336.0 | -2.0 | -0.59% | 14,200 |
| 2025-10-20 | 332.0 | 346.0 | 330.0 | 338.0 | +7.0 | +2.11% | 30,700 |
| 2025-10-17 | 334.0 | 335.0 | 327.0 | 331.0 | -7.0 | -2.07% | 27,700 |
| 2025-10-16 | 337.0 | 341.0 | 337.0 | 338.0 | +1.0 | +0.30% | 17,500 |
| 2025-10-15 | 331.0 | 338.0 | 331.0 | 337.0 | +8.0 | +2.43% | 17,400 |
| 2025-10-14 | 344.0 | 344.0 | 324.0 | 329.0 | -17.0 | -4.91% | 85,400 |
| 2025-10-10 | 350.0 | 352.0 | 346.0 | 346.0 | -5.0 | -1.42% | 31,700 |
| 2025-10-09 | 356.0 | 358.0 | 350.0 | 351.0 | -5.0 | -1.40% | 29,000 |
| 2025-10-08 | 362.0 | 371.0 | 355.0 | 356.0 | -1.0 | -0.28% | 35,400 |
| 2025-10-07 | 350.0 | 382.0 | 349.0 | 357.0 | +11.0 | +3.18% | 337,300 |
| 2025-10-06 | 352.0 | 354.0 | 344.0 | 346.0 | -3.0 | -0.86% | 30,200 |
| 2025-10-03 | 350.0 | 355.0 | 345.0 | 349.0 | 0.0 | 0.00% | 23,500 |
| 2025-10-02 | 354.0 | 355.0 | 340.0 | 349.0 | -3.0 | -0.85% | 55,500 |
| 2025-10-01 | 366.0 | 368.0 | 350.0 | 352.0 | -14.0 | -3.83% | 41,100 |
| 2025-09-30 | 369.0 | 370.0 | 366.0 | 366.0 | -2.0 | -0.54% | 29,000 |
| 2025-09-29 | 370.0 | 372.0 | 367.0 | 368.0 | 0.0 | 0.00% | 18,400 |
| 2025-09-26 | 363.0 | 385.0 | 363.0 | 368.0 | +5.0 | +1.38% | 95,900 |
| 2025-09-25 | 367.0 | 371.0 | 363.0 | 363.0 | -4.0 | -1.09% | 28,800 |
| 2025-09-24 | 374.0 | 374.0 | 367.0 | 367.0 | -3.0 | -0.81% | 20,600 |
| 2025-09-22 | 370.0 | 372.0 | 367.0 | 370.0 | +2.0 | +0.54% | 18,400 |
| 2025-09-19 | 363.0 | 368.0 | 363.0 | 368.0 | +3.0 | +0.82% | 34,100 |
| 2025-09-18 | 362.0 | 365.0 | 358.0 | 365.0 | +5.0 | +1.39% | 40,500 |
| 2025-09-17 | 368.0 | 368.0 | 358.0 | 360.0 | -7.0 | -1.91% | 44,700 |
| 2025-09-16 | 357.0 | 369.0 | 357.0 | 367.0 | +10.0 | +2.80% | 29,200 |
| 2025-09-12 | 371.0 | 371.0 | 356.0 | 357.0 | — | — | 109,100 |
直近120営業日分を表示