KabuInsight

セリア

2782
スタンダード/小売業/Seria Co.,Ltd.
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
2026-03-134,160.04,275.04,160.04,250.0+160.0+3.91%463,600
2026-03-124,070.04,115.04,060.04,090.0-50.0-1.21%219,000
2026-03-114,160.04,185.04,115.04,140.00.00.00%290,300
2026-03-104,110.04,140.04,015.04,140.0+170.0+4.28%458,400
2026-03-093,845.04,005.03,835.03,970.0-55.0-1.37%487,100
2026-03-064,060.04,090.04,010.04,025.0-95.0-2.31%311,200
2026-03-054,225.04,245.04,120.04,120.0-35.0-0.84%219,500
2026-03-044,060.04,160.04,030.04,155.0+25.0+0.61%230,400
2026-03-034,250.04,250.04,130.04,130.0-155.0-3.62%209,700
2026-03-024,300.04,310.04,240.04,285.0-55.0-1.27%157,700
2026-02-274,295.04,355.04,250.04,340.0+45.0+1.05%194,300
2026-02-264,385.04,405.04,295.04,295.0-125.0-2.83%231,000
2026-02-254,355.04,435.04,310.04,420.0+90.0+2.08%184,100
2026-02-244,300.04,365.04,270.04,330.0+5.0+0.12%269,500
2026-02-204,400.04,400.04,295.04,325.0-50.0-1.14%148,600
2026-02-194,330.04,405.04,305.04,375.0+10.0+0.23%153,300
2026-02-184,285.04,380.04,255.04,365.0+130.0+3.07%226,200
2026-02-174,240.04,295.04,215.04,235.0-20.0-0.47%213,300
2026-02-164,280.04,280.04,220.04,255.0+10.0+0.24%169,400
2026-02-134,350.04,410.04,240.04,245.0-55.0-1.28%306,700
2026-02-124,180.04,320.04,165.04,300.0+120.0+2.87%237,100
2026-02-104,180.04,255.04,125.04,180.0-20.0-0.48%306,600
2026-02-094,065.04,225.04,040.04,200.0+70.0+1.69%297,400
2026-02-064,095.04,185.04,055.04,130.0+105.0+2.61%285,300
2026-02-054,040.04,065.03,970.04,025.0+55.0+1.39%191,600
2026-02-043,945.04,025.03,905.03,970.0+30.0+0.76%280,600
2026-02-033,835.03,980.03,820.03,940.0+140.0+3.68%522,800
2026-02-023,830.03,920.03,735.03,800.0+110.0+2.98%654,800
2026-01-303,760.03,760.03,635.03,690.0-10.0-0.27%316,200
2026-01-293,660.03,710.03,625.03,700.0-55.0-1.46%282,600
2026-01-283,830.03,850.03,750.03,755.0-105.0-2.72%193,500
2026-01-273,875.03,900.03,825.03,860.0-55.0-1.40%269,200
2026-01-263,895.03,980.03,875.03,915.0+75.0+1.95%377,400
2026-01-233,825.03,850.03,810.03,840.0+20.0+0.52%108,000
2026-01-223,805.03,855.03,780.03,820.00.00.00%196,800
2026-01-213,820.03,895.03,815.03,820.0-70.0-1.80%193,900
2026-01-203,785.03,910.03,785.03,890.0+50.0+1.30%168,200
2026-01-193,850.03,900.03,800.03,840.0+45.0+1.19%284,900
2026-01-163,750.03,795.03,685.03,795.0+80.0+2.15%232,300
2026-01-153,705.03,735.03,665.03,715.0+30.0+0.81%149,200
2026-01-143,705.03,715.03,675.03,685.0-55.0-1.47%135,500
2026-01-133,660.03,755.03,640.03,740.0+80.0+2.19%279,000
2026-01-093,595.03,675.03,595.03,660.0+35.0+0.97%362,800
2026-01-083,665.03,695.03,615.03,625.0-55.0-1.49%170,800
2026-01-073,635.03,725.03,600.03,680.0+185.0+5.29%533,800
2026-01-063,550.03,550.03,485.03,495.0+5.0+0.14%121,700
2026-01-053,480.03,515.03,455.03,490.0+10.0+0.29%105,600
2025-12-303,465.03,505.03,455.03,480.0+20.0+0.58%123,000
2025-12-293,520.03,520.03,440.03,460.0-20.0-0.57%68,800
2025-12-263,500.03,510.03,475.03,480.0-25.0-0.71%89,200
2025-12-253,525.03,525.03,495.03,505.00.00.00%59,000
2025-12-243,560.03,580.03,505.03,505.0-70.0-1.96%101,800
2025-12-233,510.03,600.03,505.03,575.0+30.0+0.85%150,000
2025-12-223,595.03,595.03,510.03,545.0-75.0-2.07%227,200
2025-12-193,605.03,675.03,585.03,620.0+15.0+0.42%261,900
2025-12-183,590.03,635.03,565.03,605.0+40.0+1.12%166,600
2025-12-173,580.03,605.03,530.03,565.0+5.0+0.14%172,900
2025-12-163,615.03,645.03,560.03,560.0-55.0-1.52%361,600
2025-12-153,515.03,645.03,515.03,615.0+115.0+3.29%274,000
2025-12-123,510.03,535.03,475.03,500.0+35.0+1.01%228,800
2025-12-113,460.03,495.03,415.03,465.0+10.0+0.29%266,700
2025-12-103,475.03,550.03,375.03,455.0+110.0+3.29%612,800
2025-12-093,355.03,400.03,320.03,345.0-25.0-0.74%284,200
2025-12-083,200.03,405.03,195.03,370.0+230.0+7.32%304,700
2025-12-053,190.03,190.03,140.03,140.0-50.0-1.57%118,600
2025-12-043,115.03,200.03,110.03,190.0+25.0+0.79%127,300
2025-12-033,215.03,215.03,150.03,165.0-55.0-1.71%136,500
2025-12-023,220.03,250.03,190.03,220.0+30.0+0.94%107,200
2025-12-013,270.03,285.03,190.03,190.0-80.0-2.45%137,800
2025-11-283,325.03,325.03,270.03,270.0-45.0-1.36%147,000
2025-11-273,210.03,335.03,210.03,315.0+35.0+1.07%227,200
2025-11-263,300.03,310.03,235.03,280.0+70.0+2.18%204,300
2025-11-253,250.03,255.03,210.03,210.0-15.0-0.47%151,600
2025-11-213,190.03,240.03,160.03,225.0+160.0+5.22%179,200
2025-11-203,070.03,110.03,055.03,065.0-45.0-1.45%168,100
2025-11-193,070.03,120.03,055.03,110.0+15.0+0.48%198,700
2025-11-183,130.03,145.03,075.03,095.0-10.0-0.32%73,600
2025-11-173,085.03,125.03,065.03,105.0-35.0-1.11%93,900
2025-11-143,130.03,165.03,120.03,140.0+10.0+0.32%87,500
2025-11-133,090.03,140.03,090.03,130.0+60.0+1.95%129,100
2025-11-123,085.03,110.03,070.03,070.0-65.0-2.07%61,200
2025-11-113,125.03,140.03,090.03,135.0-25.0-0.79%103,300
2025-11-103,135.03,180.03,120.03,160.0+35.0+1.12%170,200
2025-11-073,070.03,125.03,030.03,125.0+100.0+3.31%173,100
2025-11-063,010.03,035.02,963.03,025.0+10.0+0.33%124,400
2025-11-053,010.03,035.02,966.03,015.0-5.0-0.17%169,700
2025-11-042,997.03,040.02,948.03,020.0+84.0+2.86%271,700
2025-10-312,896.02,948.02,891.02,936.0+23.0+0.79%189,600
2025-10-302,931.02,940.02,907.02,913.0+7.0+0.24%133,300
2025-10-293,010.03,015.02,892.02,906.0-65.0-2.19%171,800
2025-10-283,035.03,045.02,971.02,971.0-64.0-2.11%234,000
2025-10-273,045.03,075.03,030.03,035.00.00.00%109,900
2025-10-243,050.03,070.03,035.03,035.0-40.0-1.30%79,900
2025-10-233,010.03,080.03,010.03,075.0+25.0+0.82%93,500
2025-10-223,030.03,070.03,030.03,050.0+10.0+0.33%100,700
2025-10-212,995.03,065.02,987.03,040.0+10.0+0.33%140,200
2025-10-203,100.03,100.03,015.03,030.0-30.0-0.98%118,400
2025-10-173,075.03,080.03,030.03,060.0+5.0+0.16%130,900
2025-10-163,100.03,120.03,040.03,055.0-75.0-2.40%96,900
2025-10-153,150.03,160.03,095.03,130.0+50.0+1.62%140,900
2025-10-143,070.03,120.03,060.03,080.0-20.0-0.65%136,300
2025-10-103,045.03,110.03,040.03,100.0+45.0+1.47%111,400
2025-10-093,055.03,085.03,035.03,055.00.00.00%151,100
2025-10-083,055.03,100.03,050.03,055.0-25.0-0.81%110,600
2025-10-073,035.03,125.03,030.03,080.0+40.0+1.32%193,900
2025-10-063,035.03,055.02,992.03,040.0+5.0+0.16%162,100
2025-10-033,030.03,050.03,015.03,035.0-5.0-0.16%131,700
2025-10-023,010.03,040.02,984.03,040.0+58.0+1.95%186,500
2025-10-013,105.03,105.02,978.02,982.0-123.0-3.96%212,400
2025-09-303,070.03,135.03,070.03,105.0+20.0+0.65%136,700
2025-09-293,140.03,140.03,060.03,085.0-60.0-1.91%126,500
2025-09-263,120.03,150.03,095.03,145.0+25.0+0.80%133,000
2025-09-253,105.03,130.03,085.03,120.0+15.0+0.48%132,700
2025-09-243,105.03,120.03,080.03,105.0-10.0-0.32%126,500
2025-09-223,085.03,120.03,060.03,115.0+5.0+0.16%119,500
2025-09-193,125.03,125.03,080.03,110.0-15.0-0.48%217,200
2025-09-183,175.03,180.03,100.03,125.0-40.0-1.26%172,200
2025-09-173,185.03,215.03,160.03,165.0-15.0-0.47%122,100
2025-09-163,175.03,205.03,130.03,180.00.00.00%194,000
2025-09-123,195.03,220.03,175.03,180.0——237,100

直近120営業日分を表示