KabuInsight

セラク

6199
スタンダード/サービス業/SERAKU 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
2026-03-131,461.01,491.01,461.01,472.0+4.0+0.27%29,000
2026-03-121,510.01,510.01,466.01,468.0-42.0-2.78%23,300
2026-03-111,508.01,532.01,498.01,510.0+1.0+0.07%28,800
2026-03-101,526.01,526.01,501.01,509.0+13.0+0.87%17,800
2026-03-091,476.01,502.01,440.01,496.0-26.0-1.71%53,500
2026-03-061,504.01,534.01,495.01,522.0+7.0+0.46%25,400
2026-03-051,537.01,564.01,504.01,515.0-15.0-0.98%22,500
2026-03-041,527.01,545.01,501.01,530.0-13.0-0.84%38,800
2026-03-031,582.01,585.01,539.01,543.0-54.0-3.38%41,600
2026-03-021,601.01,616.01,586.01,597.0-34.0-2.08%29,900
2026-02-271,575.01,638.01,575.01,631.0+46.0+2.90%48,600
2026-02-261,604.01,620.01,574.01,585.0-16.0-1.00%39,900
2026-02-251,570.01,604.01,570.01,601.0+31.0+1.97%33,600
2026-02-241,599.01,609.01,570.01,570.0-18.0-1.13%30,000
2026-02-201,604.01,613.01,577.01,588.0-17.0-1.06%26,000
2026-02-191,583.01,633.01,571.01,605.0+22.0+1.39%69,600
2026-02-181,572.01,594.01,572.01,583.0+12.0+0.76%11,700
2026-02-171,581.01,600.01,571.01,571.0-21.0-1.32%23,900
2026-02-161,575.01,601.01,570.01,592.0+17.0+1.08%39,300
2026-02-131,644.01,657.01,575.01,575.0-69.0-4.20%42,700
2026-02-121,673.01,673.01,633.01,644.0-14.0-0.84%30,300
2026-02-101,615.01,665.01,615.01,658.0+43.0+2.66%39,100
2026-02-091,628.01,628.01,596.01,615.0+17.0+1.06%48,800
2026-02-061,622.01,622.01,572.01,598.0-41.0-2.50%53,500
2026-02-051,630.01,648.01,612.01,639.0+28.0+1.74%53,800
2026-02-041,633.01,634.01,596.01,611.0-15.0-0.92%91,700
2026-02-031,622.01,642.01,614.01,626.0-1.0-0.06%21,100
2026-02-021,650.01,670.01,626.01,627.0-27.0-1.63%45,200
2026-01-301,652.01,676.01,643.01,654.0-10.0-0.60%26,700
2026-01-291,642.01,674.01,630.01,664.0+5.0+0.30%36,400
2026-01-281,660.01,680.01,647.01,659.0-1.0-0.06%52,700
2026-01-271,649.01,689.01,637.01,660.0+1.0+0.06%53,800
2026-01-261,617.01,677.01,613.01,659.0+33.0+2.03%50,900
2026-01-231,629.01,644.01,616.01,626.0-9.0-0.55%20,300
2026-01-221,663.01,663.01,615.01,635.0-25.0-1.51%29,900
2026-01-211,690.01,690.01,659.01,660.0-45.0-2.64%31,600
2026-01-201,720.01,728.01,703.01,705.0-16.0-0.93%28,900
2026-01-191,706.01,732.01,705.01,721.0+7.0+0.41%33,500
2026-01-161,724.01,739.01,696.01,714.0-34.0-1.95%34,600
2026-01-151,665.01,748.01,665.01,748.0+80.0+4.80%137,000
2026-01-141,684.01,692.01,661.01,668.0-24.0-1.42%47,800
2026-01-131,704.01,710.01,682.01,692.0+14.0+0.83%54,700
2026-01-091,674.01,708.01,661.01,678.0+13.0+0.78%81,200
2026-01-081,665.01,689.01,659.01,665.0+11.0+0.67%53,300
2026-01-071,614.01,664.01,595.01,654.0+64.0+4.03%71,000
2026-01-061,559.01,590.01,552.01,590.0+51.0+3.31%43,200
2026-01-051,533.01,545.01,511.01,539.0+1.0+0.07%47,400
2025-12-301,554.01,557.01,535.01,538.0-14.0-0.90%27,300
2025-12-291,550.01,560.01,540.01,552.0+6.0+0.39%27,700
2025-12-261,555.01,565.01,543.01,546.0-6.0-0.39%30,500
2025-12-251,549.01,560.01,547.01,552.0+12.0+0.78%22,900
2025-12-241,552.01,558.01,540.01,540.0-7.0-0.45%36,400
2025-12-231,556.01,556.01,534.01,547.0+14.0+0.91%31,300
2025-12-221,538.01,557.01,517.01,533.0+2.0+0.13%59,000
2025-12-191,531.01,543.01,507.01,531.00.00.00%32,700
2025-12-181,482.01,536.01,481.01,531.0+49.0+3.31%49,300
2025-12-171,498.01,498.01,476.01,482.0-1.0-0.07%14,800
2025-12-161,487.01,493.01,477.01,483.0-4.0-0.27%17,600
2025-12-151,470.01,494.01,469.01,487.0+17.0+1.16%23,500
2025-12-121,480.01,490.01,467.01,470.0-4.0-0.27%19,900
2025-12-111,499.01,499.01,465.01,474.0-15.0-1.01%27,700
2025-12-101,496.01,501.01,484.01,489.0-5.0-0.33%19,300
2025-12-091,519.01,519.01,485.01,494.0-12.0-0.80%21,500
2025-12-081,504.01,520.01,499.01,506.0+4.0+0.27%19,000
2025-12-051,504.01,515.01,495.01,502.0-13.0-0.86%16,700
2025-12-041,494.01,530.01,494.01,515.0+11.0+0.73%34,000
2025-12-031,473.01,508.01,471.01,504.0+31.0+2.10%25,300
2025-12-021,482.01,494.01,473.01,473.0-11.0-0.74%16,500
2025-12-011,506.01,509.01,477.01,484.0-12.0-0.80%29,500
2025-11-281,496.01,507.01,495.01,496.0-7.0-0.47%13,400
2025-11-271,510.01,512.01,495.01,503.0+1.0+0.07%20,100
2025-11-261,493.01,504.01,481.01,502.0+5.0+0.33%33,200
2025-11-251,510.01,514.01,480.01,497.0-12.0-0.80%36,200
2025-11-211,462.01,516.01,462.01,509.0+42.0+2.86%47,900
2025-11-201,458.01,483.01,458.01,467.0+24.0+1.66%32,100
2025-11-191,481.01,487.01,442.01,443.0-48.0-3.22%33,300
2025-11-181,490.01,503.01,487.01,491.0-13.0-0.86%55,500
2025-11-171,513.01,519.01,491.01,504.0-15.0-0.99%38,800
2025-11-141,521.01,529.01,513.01,519.0-20.0-1.30%47,500
2025-11-131,542.01,548.01,531.01,539.0+2.0+0.13%19,000
2025-11-121,521.01,549.01,521.01,537.0+6.0+0.39%55,400
2025-11-111,543.01,543.01,521.01,531.0+4.0+0.26%21,000
2025-11-101,524.01,539.01,524.01,527.0+3.0+0.20%16,100
2025-11-071,528.01,533.01,516.01,524.00.00.00%33,200
2025-11-061,531.01,552.01,516.01,524.0-15.0-0.97%42,500
2025-11-051,580.01,580.01,526.01,539.0-49.0-3.09%53,300
2025-11-041,508.01,590.01,507.01,588.0+100.0+6.72%130,000
2025-10-311,450.01,501.01,450.01,488.0+30.0+2.06%42,500
2025-10-301,446.01,470.01,446.01,458.0+15.0+1.04%43,400
2025-10-291,470.01,511.01,442.01,443.0-24.0-1.64%74,600
2025-10-281,534.01,534.01,466.01,467.0-63.0-4.12%51,900
2025-10-271,527.01,546.01,524.01,530.0+3.0+0.20%21,200
2025-10-241,540.01,544.01,524.01,527.0-4.0-0.26%16,800
2025-10-231,535.01,541.01,517.01,531.0-5.0-0.33%21,900
2025-10-221,534.01,549.01,524.01,536.0+22.0+1.45%17,900
2025-10-211,531.01,547.01,514.01,514.0-19.0-1.24%27,100
2025-10-201,484.01,547.01,480.01,533.0+76.0+5.22%62,100
2025-10-171,501.01,501.01,455.01,457.0-56.0-3.70%74,100
2025-10-161,546.01,559.01,502.01,513.0-113.0-6.95%130,800
2025-10-151,603.01,626.01,603.01,626.0+23.0+1.43%38,100
2025-10-141,612.01,623.01,593.01,603.0-20.0-1.23%33,300
2025-10-101,660.01,660.01,621.01,623.0-47.0-2.81%24,000
2025-10-091,683.01,687.01,667.01,670.0-22.0-1.30%12,500
2025-10-081,689.01,706.01,687.01,692.0-14.0-0.82%13,300
2025-10-071,667.01,706.01,644.01,706.0+39.0+2.34%38,300
2025-10-061,643.01,667.01,627.01,667.0+48.0+2.96%27,600
2025-10-031,620.01,644.01,611.01,619.0-6.0-0.37%11,200
2025-10-021,631.01,659.01,623.01,625.0-6.0-0.37%15,200
2025-10-011,695.01,695.01,631.01,631.0-64.0-3.78%23,500
2025-09-301,706.01,706.01,680.01,695.0+1.0+0.06%17,000
2025-09-291,729.01,729.01,694.01,694.0-31.0-1.80%21,700
2025-09-261,697.01,728.01,697.01,725.0+23.0+1.35%25,800
2025-09-251,744.01,744.01,701.01,702.0-42.0-2.41%17,800
2025-09-241,732.01,760.01,732.01,744.0+16.0+0.93%31,300
2025-09-221,733.01,733.01,709.01,728.0-5.0-0.29%17,300
2025-09-191,730.01,734.01,717.01,733.0+3.0+0.17%16,400
2025-09-181,707.01,730.01,701.01,730.0+19.0+1.11%16,700
2025-09-171,726.01,730.01,708.01,711.0-16.0-0.93%15,200
2025-09-161,704.01,744.01,686.01,727.0+15.0+0.88%32,300
2025-09-121,731.01,736.01,701.01,712.0——40,900

直近120営業日分を表示