KabuInsight

セレンディップ・ホールディングス

7318
グロース/輸送用機器/SERENDIP HOLDINGS 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
2026-03-131,730.01,813.01,730.01,761.0-21.0-1.18%207,900
2026-03-121,818.01,859.01,751.01,782.0-71.0-3.83%289,500
2026-03-111,940.01,960.01,836.01,853.0-86.0-4.44%545,700
2026-03-101,725.01,967.01,717.01,939.0+263.0+15.69%689,900
2026-03-091,731.01,754.01,610.01,676.0-135.0-7.45%438,600
2026-03-061,755.01,831.01,682.01,811.0-24.0-1.31%512,900
2026-03-051,676.01,843.01,672.01,835.0+239.0+14.97%437,900
2026-03-041,656.01,724.01,554.01,596.0-140.0-8.06%756,000
2026-03-031,775.01,874.01,712.01,736.0-79.0-4.35%624,800
2026-03-021,718.01,865.01,669.01,815.0+83.0+4.79%702,300
2026-02-271,554.01,737.01,545.01,732.0+197.0+12.83%617,800
2026-02-261,460.01,578.01,440.01,535.0+62.0+4.21%319,500
2026-02-251,436.01,525.01,435.01,473.0+45.0+3.15%473,800
2026-02-241,427.01,474.01,402.01,428.0+141.0+10.96%653,200
2026-02-201,214.01,300.01,214.01,287.0+67.0+5.49%362,200
2026-02-191,270.01,310.01,213.01,220.0-55.0-4.31%260,700
2026-02-181,241.01,319.01,241.01,275.0+27.0+2.16%264,500
2026-02-171,334.01,334.01,240.01,248.0-83.0-6.24%407,100
2026-02-161,306.01,372.01,282.01,331.0+66.0+5.22%613,300
2026-02-131,209.01,305.01,196.01,265.0+78.0+6.57%637,700
2026-02-121,190.01,286.01,125.01,187.0+57.0+5.04%1,659,300
2026-02-101,101.01,150.01,087.01,130.0+63.0+5.90%496,700
2026-02-091,096.01,107.01,057.01,067.0-20.0-1.84%241,400
2026-02-061,064.01,089.01,025.01,087.0-6.0-0.55%252,200
2026-02-051,083.01,114.01,073.01,093.00.00.00%150,600
2026-02-041,079.01,109.01,064.01,093.0+28.0+2.63%191,800
2026-02-031,075.01,083.01,031.01,065.0+11.0+1.04%190,100
2026-02-021,070.01,089.01,050.01,054.0-37.0-3.39%220,500
2026-01-301,077.01,096.01,061.01,091.0+18.0+1.68%123,000
2026-01-291,120.01,124.01,067.01,073.0-26.0-2.37%223,200
2026-01-281,086.01,106.01,056.01,099.0+13.0+1.20%103,800
2026-01-271,082.01,098.01,058.01,086.0+5.0+0.46%106,600
2026-01-261,064.01,100.01,052.01,081.0-13.0-1.19%157,600
2026-01-231,076.01,124.01,076.01,094.0+33.0+3.11%211,200
2026-01-221,048.01,073.01,027.01,061.0+26.0+2.51%191,400
2026-01-211,027.01,052.01,016.01,035.0-30.0-2.82%186,300
2026-01-201,068.01,113.01,059.01,065.0+9.0+0.85%291,200
2026-01-191,075.01,080.01,052.01,056.0+6.0+0.57%135,600
2026-01-161,093.01,098.01,040.01,050.0-43.0-3.93%236,800
2026-01-151,018.01,096.01,018.01,093.0+82.0+8.11%347,200
2026-01-141,038.01,055.01,004.01,011.0-12.0-1.17%161,800
2026-01-131,028.01,042.01,010.01,023.0+23.0+2.30%245,400
2026-01-091,050.01,050.0990.01,000.0-54.0-5.12%382,200
2026-01-081,053.01,096.01,038.01,054.0+48.0+4.77%379,700
2026-01-07996.01,015.0992.01,006.0+3.0+0.30%113,000
2026-01-061,020.01,023.0996.01,003.0-6.0-0.59%212,800
2026-01-051,049.01,055.01,004.01,009.0-24.0-2.32%198,800
2025-12-301,073.01,079.01,023.01,033.0-49.0-4.53%231,400
2025-12-291,151.01,155.01,071.01,082.0-68.0-5.91%306,300
2025-12-261,120.01,150.01,097.01,150.0+30.0+2.68%307,000
2025-12-251,060.01,135.01,057.01,120.0+66.0+6.26%354,400
2025-12-241,075.01,106.01,043.01,054.0+7.0+0.67%335,700
2025-12-231,009.01,093.0997.01,047.0+38.0+3.77%529,800
2025-12-221,047.01,060.0981.01,009.0-30.0-2.89%476,500
2025-12-191,003.01,044.01,003.01,039.0+39.0+3.90%222,800
2025-12-18975.01,022.0968.01,000.00.00.00%185,300
2025-12-171,014.01,018.0993.01,000.0+1.0+0.10%243,700
2025-12-161,078.01,078.0986.0999.0-96.0-8.77%364,100
2025-12-151,030.01,107.01,012.01,095.0+87.0+8.63%554,900
2025-12-12985.01,030.0985.01,008.0+53.0+5.55%259,300
2025-12-111,018.01,022.0950.0955.0-49.0-4.88%327,900
2025-12-101,031.01,075.0997.01,004.0-38.0-3.65%234,000
2025-12-091,025.01,055.0988.01,042.0+39.0+3.89%228,000
2025-12-081,028.01,043.0990.01,003.0+25.0+2.56%210,300
2025-12-051,011.01,035.0964.0978.0-61.0-5.87%323,900
2025-12-041,016.01,050.0993.01,039.0+13.0+1.27%227,400
2025-12-031,081.01,100.01,016.01,026.0-54.0-5.00%275,300
2025-12-021,287.01,287.01,055.01,080.0-159.0-12.83%488,600
2025-12-011,315.01,325.01,225.01,239.0-70.0-5.35%174,200
2025-11-281,240.01,310.01,180.01,309.0+69.0+5.56%305,400
2025-11-271,108.01,271.01,108.01,240.0+102.5+9.01%489,800
2025-11-261,072.51,148.81,072.51,137.5+100.0+9.64%345,200
2025-11-251,023.81,078.8995.01,037.5+28.8+2.85%371,600
2025-11-21962.51,125.0962.51,008.8+28.8+2.93%1,085,200
2025-11-201,048.81,048.8955.0980.0-51.3-4.97%897,200
2025-11-191,186.31,190.01,012.51,031.3-151.3-12.79%1,064,800
2025-11-181,191.31,211.31,133.81,182.5-61.3-4.92%437,600
2025-11-171,155.01,297.51,101.31,243.8+91.3+7.92%988,800
2025-11-141,387.51,417.51,152.51,152.5-250.0-17.83%1,196,400
2025-11-131,537.51,545.01,400.01,402.5-110.0-7.27%311,200
2025-11-121,462.51,537.51,390.01,512.5-25.0-1.63%548,400
2025-11-111,565.01,565.01,515.01,537.5-27.5-1.76%271,600
2025-11-101,555.01,582.51,530.01,565.0+7.5+0.48%139,600
2025-11-071,537.51,565.01,522.51,557.5+20.0+1.30%148,800
2025-11-061,537.51,575.01,512.51,537.5+15.0+0.99%108,000
2025-11-051,522.51,525.01,427.51,522.5+22.5+1.50%166,800
2025-11-041,527.51,535.01,495.01,500.0-2.5-0.17%88,000
2025-10-311,477.51,527.51,475.01,502.50.00.00%137,600
2025-10-301,497.51,520.01,455.01,502.5-20.0-1.31%196,400
2025-10-291,607.51,607.51,502.51,522.5-60.0-3.79%231,600
2025-10-281,620.01,645.01,572.51,582.5-55.0-3.36%249,200
2025-10-271,592.51,690.01,575.01,637.5+70.0+4.47%464,800
2025-10-241,447.51,567.51,425.01,567.5+170.0+12.16%498,400
2025-10-231,422.51,450.01,382.51,397.5-2.5-0.18%253,600
2025-10-221,387.51,477.51,365.01,400.0+137.5+10.89%1,164,000
2025-10-211,287.51,290.01,247.51,262.5-15.0-1.17%167,200
2025-10-201,260.01,280.01,225.01,277.5+67.5+5.58%206,400
2025-10-171,280.01,280.01,205.01,210.0-130.0-9.70%590,400
2025-10-161,315.01,345.01,312.51,340.0+30.0+2.29%112,400
2025-10-151,262.51,317.51,260.01,310.0+60.0+4.80%114,800
2025-10-141,267.51,297.51,242.51,250.0-52.5-4.03%334,800
2025-10-101,377.51,380.01,295.01,302.5-82.5-5.96%262,800
2025-10-091,392.51,407.51,365.01,385.0-7.5-0.54%255,200
2025-10-081,320.01,392.51,287.51,392.5+72.5+5.49%310,400
2025-10-071,277.51,332.51,270.01,320.0+22.5+1.73%197,200
2025-10-061,241.31,307.51,191.31,297.5+90.0+7.45%269,600
2025-10-031,195.01,243.81,175.01,207.5-5.0-0.41%437,600
2025-10-021,272.51,297.51,207.51,212.5-62.5-4.90%358,400
2025-10-011,265.01,287.51,252.51,275.0+10.0+0.79%149,200
2025-09-301,302.51,302.51,260.01,265.0-25.0-1.94%140,400
2025-09-291,290.01,312.51,267.51,290.0+22.5+1.78%212,400
2025-09-261,250.01,292.51,245.01,267.5+5.0+0.40%282,800
2025-09-251,265.01,285.01,238.81,262.5-15.0-1.17%349,200
2025-09-241,302.51,317.51,272.51,277.5-50.0-3.77%226,400
2025-09-221,332.51,347.51,292.51,327.5+12.5+0.95%244,800
2025-09-191,390.01,390.01,255.01,315.0-62.5-4.54%742,800
2025-09-181,335.01,390.01,302.51,377.5+42.5+3.18%336,800
2025-09-171,270.01,350.01,262.51,335.0+52.5+4.09%362,000
2025-09-161,246.31,295.01,238.81,282.5+15.0+1.18%341,200
2025-09-121,325.01,340.01,257.51,267.5——607,600

直近120営業日分を表示