KabuInsight

セーレン

3569
プライム/繊維製品/SEIREN 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
2026-03-133,160.03,205.03,140.03,170.0-60.0-1.86%154,800
2026-03-123,265.03,285.03,180.03,230.0-80.0-2.42%141,900
2026-03-113,310.03,360.03,300.03,310.0+65.0+2.00%164,600
2026-03-103,230.03,285.03,210.03,245.0+40.0+1.25%206,800
2026-03-093,010.03,225.02,980.03,205.0-225.0-6.56%509,400
2026-03-063,350.03,465.03,330.03,430.0-50.0-1.44%282,800
2026-03-053,465.03,545.03,410.03,480.0+140.0+4.19%342,100
2026-03-043,360.03,440.03,295.03,340.0-145.0-4.16%226,300
2026-03-033,620.03,635.03,470.03,485.0-170.0-4.65%283,300
2026-03-023,595.03,665.03,565.03,655.0+20.0+0.55%296,400
2026-02-273,515.03,650.03,490.03,635.0+140.0+4.01%541,900
2026-02-263,545.03,550.03,480.03,495.0-65.0-1.83%443,600
2026-02-253,610.03,640.03,540.03,560.0-10.0-0.28%230,200
2026-02-243,600.03,650.03,550.03,570.0-20.0-0.56%268,700
2026-02-203,540.03,610.03,520.03,590.0+5.0+0.14%237,300
2026-02-193,530.03,595.03,530.03,585.0+45.0+1.27%193,300
2026-02-183,505.03,560.03,500.03,540.0+55.0+1.58%168,700
2026-02-173,455.03,520.03,420.03,485.0+50.0+1.46%219,300
2026-02-163,435.03,470.03,420.03,435.0+35.0+1.03%175,500
2026-02-133,440.03,460.03,360.03,400.0-35.0-1.02%144,200
2026-02-123,400.03,470.03,400.03,435.0+70.0+2.08%194,700
2026-02-103,350.03,390.03,265.03,365.0+35.0+1.05%271,400
2026-02-093,475.03,480.03,265.03,330.0-75.0-2.20%305,700
2026-02-063,355.03,410.03,325.03,405.0+85.0+2.56%259,600
2026-02-053,345.03,400.03,320.03,320.0+30.0+0.91%222,100
2026-02-043,220.03,310.03,220.03,290.0+95.0+2.97%209,700
2026-02-033,155.03,215.03,145.03,195.0+80.0+2.57%116,400
2026-02-023,165.03,175.03,115.03,115.0-45.0-1.42%186,300
2026-01-303,110.03,180.03,085.03,160.0+45.0+1.44%147,700
2026-01-293,170.03,195.03,085.03,115.0-50.0-1.58%191,400
2026-01-283,175.03,200.03,135.03,165.0-50.0-1.56%141,600
2026-01-273,210.03,225.03,160.03,215.0-25.0-0.77%186,800
2026-01-263,260.03,285.03,200.03,240.0-80.0-2.41%373,000
2026-01-233,300.03,335.03,275.03,320.0+65.0+2.00%319,300
2026-01-223,160.03,275.03,160.03,255.0+110.0+3.50%350,400
2026-01-213,085.03,145.03,080.03,145.0-10.0-0.32%139,700
2026-01-203,110.03,170.03,090.03,155.0+40.0+1.28%142,000
2026-01-193,120.03,120.03,065.03,115.0-10.0-0.32%130,700
2026-01-163,050.03,125.03,040.03,125.0+45.0+1.46%194,400
2026-01-153,075.03,080.03,055.03,080.0+5.0+0.16%141,300
2026-01-143,080.03,100.03,070.03,075.0-5.0-0.16%98,500
2026-01-133,045.03,085.03,030.03,080.0+65.0+2.16%253,300
2026-01-093,020.03,040.03,005.03,015.0-15.0-0.50%192,000
2026-01-083,040.03,045.03,010.03,030.0-30.0-0.98%183,600
2026-01-073,020.03,060.03,015.03,060.0-20.0-0.65%225,800
2026-01-063,080.03,110.03,055.03,080.0+10.0+0.33%139,400
2026-01-053,060.03,090.03,060.03,070.0+10.0+0.33%103,600
2025-12-303,090.03,100.03,055.03,060.0-35.0-1.13%95,400
2025-12-293,095.03,105.03,070.03,095.00.00.00%148,900
2025-12-263,105.03,120.03,080.03,095.0-10.0-0.32%152,900
2025-12-253,130.03,145.03,105.03,105.0-10.0-0.32%117,300
2025-12-243,125.03,135.03,100.03,115.0-15.0-0.48%125,200
2025-12-233,130.03,145.03,105.03,130.0-40.0-1.26%176,200
2025-12-223,220.03,220.03,140.03,170.0-65.0-2.01%177,900
2025-12-193,195.03,250.03,180.03,235.0+35.0+1.09%146,800
2025-12-183,200.03,210.03,175.03,200.00.00.00%122,200
2025-12-173,180.03,250.03,170.03,200.0+70.0+2.24%221,300
2025-12-163,210.03,230.03,130.03,130.0-95.0-2.95%95,200
2025-12-153,225.03,250.03,210.03,225.0+10.0+0.31%52,900
2025-12-123,220.03,240.03,210.03,215.0+25.0+0.78%66,000
2025-12-113,230.03,255.03,185.03,190.00.00.00%62,100
2025-12-103,250.03,285.03,190.03,190.0-60.0-1.85%109,500
2025-12-093,210.03,300.03,200.03,250.0+110.0+3.50%179,800
2025-12-083,110.03,140.03,100.03,140.0+30.0+0.96%60,900
2025-12-053,110.03,135.03,060.03,110.0-20.0-0.64%97,200
2025-12-043,135.03,150.03,110.03,130.00.00.00%82,600
2025-12-033,140.03,160.03,125.03,130.0-20.0-0.63%97,000
2025-12-023,175.03,175.03,125.03,150.00.00.00%97,100
2025-12-013,230.03,235.03,150.03,150.0-80.0-2.48%94,700
2025-11-283,200.03,235.03,195.03,230.0+35.0+1.10%75,600
2025-11-273,210.03,220.03,190.03,195.0-15.0-0.47%97,500
2025-11-263,205.03,230.03,165.03,210.0+20.0+0.63%148,300
2025-11-253,185.03,190.03,140.03,190.0+40.0+1.27%147,000
2025-11-213,025.03,150.03,025.03,150.0+130.0+4.30%202,600
2025-11-203,040.03,055.03,015.03,020.0+15.0+0.50%96,200
2025-11-193,055.03,065.02,979.03,005.0-45.0-1.48%138,400
2025-11-183,035.03,060.03,020.03,050.00.00.00%90,100
2025-11-173,115.03,115.03,015.03,050.0-85.0-2.71%118,300
2025-11-143,155.03,175.03,075.03,135.0+95.0+3.13%169,800
2025-11-133,150.03,185.03,000.03,040.0-90.0-2.88%222,200
2025-11-123,130.03,160.03,105.03,130.00.00.00%101,200
2025-11-113,165.03,190.03,110.03,130.0+60.0+1.95%149,100
2025-11-103,100.03,115.03,060.03,070.0-20.0-0.65%119,000
2025-11-073,130.03,130.03,060.03,090.0-60.0-1.90%71,400
2025-11-063,130.03,165.03,120.03,150.0+30.0+0.96%97,000
2025-11-053,170.03,170.03,075.03,120.0-50.0-1.58%145,100
2025-11-043,125.03,180.03,125.03,170.00.00.00%112,300
2025-10-313,155.03,170.03,120.03,170.0+45.0+1.44%110,100
2025-10-303,130.03,150.03,115.03,125.0+10.0+0.32%416,100
2025-10-293,120.03,130.03,085.03,115.0-15.0-0.48%133,400
2025-10-283,200.03,225.03,120.03,130.0-100.0-3.10%107,700
2025-10-273,200.03,235.03,200.03,230.0+55.0+1.73%113,700
2025-10-243,170.03,195.03,160.03,175.00.00.00%110,400
2025-10-233,130.03,190.03,120.03,175.0+50.0+1.60%232,700
2025-10-223,095.03,140.03,090.03,125.0+55.0+1.79%238,600
2025-10-213,040.03,115.03,015.03,070.0+40.0+1.32%168,300
2025-10-203,040.03,040.03,010.03,030.0+25.0+0.83%78,900
2025-10-173,035.03,035.02,994.03,005.0-20.0-0.66%61,000
2025-10-163,045.03,050.03,005.03,025.0+10.0+0.33%79,800
2025-10-152,994.03,025.02,967.03,015.0+58.0+1.96%72,500
2025-10-142,991.03,040.02,954.02,957.0-88.0-2.89%127,100
2025-10-103,025.03,065.03,015.03,045.0-30.0-0.98%115,600
2025-10-092,974.03,095.02,973.03,075.0+76.0+2.53%198,900
2025-10-083,025.03,055.02,998.02,999.0-51.0-1.67%103,500
2025-10-073,005.03,080.02,995.03,050.0+25.0+0.83%113,800
2025-10-063,095.03,100.02,999.03,025.0+15.0+0.50%155,300
2025-10-032,996.03,015.02,990.03,010.0+14.0+0.47%75,300
2025-10-023,010.03,035.02,951.02,996.0-14.0-0.47%136,600
2025-10-013,020.03,035.03,005.03,010.0-40.0-1.31%115,700
2025-09-303,040.03,065.03,025.03,050.00.00.00%92,100
2025-09-293,045.03,075.03,030.03,050.0-30.0-0.97%131,700
2025-09-263,040.03,095.03,040.03,080.0+40.0+1.32%132,500
2025-09-253,060.03,065.03,040.03,040.0-15.0-0.49%98,500
2025-09-243,040.03,055.03,020.03,055.0-40.0-1.29%172,200
2025-09-223,085.03,125.03,080.03,095.0+20.0+0.65%118,800
2025-09-193,090.03,110.03,050.03,075.0+15.0+0.49%240,300
2025-09-183,115.03,165.02,995.03,060.0-50.0-1.61%475,700
2025-09-173,135.03,145.03,100.03,110.0-25.0-0.80%69,100
2025-09-163,110.03,150.03,110.03,135.0+25.0+0.80%70,000
2025-09-123,110.03,130.03,105.03,110.0——79,400

直近120営業日分を表示