セルシス(3663)の株価時系列情報
セルシス(3663)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/25 | 843 | 844 | 828 | 833 | 114,300 |
2024/04/24 | 835 | 862 | 835 | 850 | 137,200 |
2024/04/23 | 831 | 840 | 825 | 835 | 103,600 |
2024/04/22 | 828 | 834 | 818 | 830 | 188,700 |
2024/04/19 | 858 | 860 | 823 | 826 | 232,500 |
2024/04/18 | 848 | 866 | 841 | 865 | 120,800 |
2024/04/17 | 865 | 870 | 841 | 849 | 143,200 |
2024/04/16 | 874 | 878 | 866 | 870 | 104,600 |
2024/04/15 | 877 | 883 | 871 | 877 | 99,600 |
2024/04/12 | 897 | 901 | 883 | 888 | 94,600 |
2024/04/11 | 898 | 899 | 883 | 887 | 101,700 |
2024/04/10 | 906 | 916 | 903 | 910 | 176,600 |
2024/04/09 | 862 | 908 | 862 | 904 | 301,600 |
2024/04/08 | 845 | 864 | 842 | 863 | 183,500 |
2024/04/05 | 828 | 839 | 823 | 832 | 159,200 |
2024/04/04 | 840 | 844 | 830 | 841 | 158,600 |
2024/04/03 | 832 | 841 | 820 | 835 | 304,500 |
2024/04/02 | 868 | 880 | 840 | 844 | 379,000 |
2024/04/01 | 876 | 881 | 836 | 850 | 445,800 |
2024/03/29 | 875 | 877 | 867 | 876 | 108,700 |
2024/03/28 | 888 | 888 | 872 | 873 | 176,000 |
2024/03/27 | 897 | 899 | 887 | 892 | 140,000 |
2024/03/26 | 886 | 909 | 882 | 896 | 242,800 |
2024/03/25 | 905 | 917 | 888 | 893 | 602,600 |
2024/03/22 | 855 | 867 | 850 | 861 | 100,600 |
2024/03/21 | 840 | 860 | 840 | 856 | 106,700 |
2024/03/19 | 851 | 855 | 839 | 840 | 102,500 |
2024/03/18 | 818 | 857 | 817 | 847 | 231,200 |
2024/03/15 | 830 | 832 | 819 | 819 | 114,800 |
2024/03/14 | 838 | 839 | 821 | 832 | 170,700 |
2024/03/13 | 858 | 860 | 836 | 840 | 119,800 |
2024/03/12 | 834 | 859 | 821 | 859 | 239,600 |
2024/03/11 | 830 | 846 | 825 | 834 | 145,100 |
2024/03/08 | 826 | 849 | 826 | 838 | 203,000 |
2024/03/07 | 854 | 855 | 821 | 826 | 266,000 |
2024/03/06 | 861 | 872 | 840 | 848 | 341,900 |
2024/03/05 | 842 | 864 | 839 | 854 | 173,900 |
2024/03/04 | 830 | 858 | 826 | 841 | 370,000 |
2024/03/01 | 814 | 840 | 808 | 825 | 151,300 |
2024/02/29 | 831 | 831 | 813 | 820 | 154,300 |
2024/02/28 | 825 | 841 | 819 | 840 | 202,200 |
2024/02/27 | 800 | 826 | 796 | 819 | 219,400 |
2024/02/26 | 797 | 820 | 795 | 798 | 166,200 |
2024/02/22 | 818 | 822 | 795 | 796 | 206,200 |
2024/02/21 | 822 | 840 | 820 | 825 | 491,900 |
2024/02/20 | 789 | 814 | 778 | 812 | 357,500 |
2024/02/19 | 788 | 803 | 777 | 781 | 291,200 |
2024/02/16 | 740 | 788 | 736 | 788 | 495,800 |
2024/02/15 | 770 | 774 | 744 | 744 | 253,900 |
2024/02/14 | 751 | 774 | 750 | 767 | 533,500 |
2024/02/13 | 750 | 773 | 741 | 753 | 1,617,800 |
2024/02/09 | 673 | 680 | 668 | 679 | 179,600 |
2024/02/08 | 674 | 675 | 664 | 672 | 146,600 |
2024/02/07 | 684 | 690 | 668 | 670 | 224,300 |
2024/02/06 | 678 | 680 | 668 | 670 | 237,600 |
2024/02/05 | 668 | 678 | 665 | 672 | 241,800 |
2024/02/02 | 675 | 675 | 666 | 667 | 178,600 |
2024/02/01 | 681 | 681 | 665 | 669 | 295,200 |
2024/01/31 | 682 | 684 | 678 | 681 | 75,400 |
2024/01/30 | 691 | 695 | 683 | 685 | 103,000 |
2024/01/29 | 685 | 693 | 681 | 684 | 82,100 |
2024/01/26 | 678 | 690 | 677 | 683 | 212,100 |
2024/01/25 | 686 | 688 | 671 | 688 | 200,900 |
2024/01/24 | 691 | 695 | 684 | 686 | 135,700 |
2024/01/23 | 701 | 704 | 692 | 692 | 110,800 |
2024/01/22 | 693 | 705 | 690 | 700 | 98,300 |
2024/01/19 | 700 | 703 | 690 | 690 | 182,000 |
2024/01/18 | 685 | 695 | 684 | 691 | 256,200 |
2024/01/17 | 706 | 707 | 690 | 694 | 259,100 |
2024/01/16 | 719 | 719 | 703 | 703 | 162,200 |
2024/01/15 | 729 | 729 | 709 | 712 | 190,400 |
2024/01/12 | 728 | 731 | 721 | 727 | 130,100 |
2024/01/11 | 727 | 732 | 722 | 728 | 146,100 |
2024/01/10 | 725 | 726 | 715 | 726 | 113,400 |
2024/01/09 | 722 | 736 | 722 | 725 | 113,500 |
2024/01/05 | 726 | 727 | 716 | 716 | 57,700 |
2024/01/04 | 723 | 733 | 710 | 726 | 126,400 |
2023/12/29 | 733 | 735 | 716 | 719 | 93,900 |
2023/12/28 | 720 | 732 | 707 | 731 | 206,500 |
2023/12/27 | 738 | 742 | 727 | 738 | 214,900 |
2023/12/26 | 725 | 738 | 725 | 729 | 116,000 |
2023/12/25 | 727 | 731 | 721 | 727 | 147,100 |
2023/12/22 | 721 | 722 | 710 | 714 | 70,100 |
2023/12/21 | 719 | 723 | 710 | 715 | 101,700 |
2023/12/20 | 730 | 737 | 719 | 723 | 139,700 |
2023/12/19 | 720 | 728 | 717 | 727 | 79,000 |
2023/12/18 | 720 | 721 | 709 | 717 | 97,500 |
2023/12/15 | 710 | 724 | 708 | 715 | 140,000 |
2023/12/14 | 715 | 721 | 707 | 710 | 104,500 |
2023/12/13 | 716 | 728 | 712 | 714 | 75,900 |
2023/12/12 | 720 | 722 | 709 | 710 | 118,300 |
2023/12/11 | 715 | 728 | 712 | 718 | 140,500 |
2023/12/08 | 714 | 718 | 704 | 706 | 121,000 |
2023/12/07 | 722 | 722 | 711 | 711 | 90,000 |
2023/12/06 | 716 | 726 | 715 | 724 | 126,100 |
2023/12/05 | 729 | 734 | 711 | 714 | 198,100 |
2023/12/04 | 727 | 738 | 726 | 733 | 101,700 |
2023/12/01 | 739 | 743 | 726 | 727 | 168,900 |
2023/11/30 | 748 | 750 | 729 | 734 | 130,100 |
2023/11/29 | 748 | 769 | 748 | 759 | 103,700 |
2023/11/28 | 751 | 759 | 741 | 747 | 194,800 |
2023/11/27 | 765 | 772 | 745 | 750 | 186,100 |
2023/11/24 | 787 | 794 | 763 | 767 | 242,000 |
2023/11/22 | 807 | 807 | 775 | 781 | 302,300 |
2023/11/21 | 808 | 817 | 808 | 815 | 123,100 |
2023/11/20 | 810 | 821 | 806 | 810 | 182,600 |
2023/11/17 | 810 | 821 | 805 | 810 | 153,200 |
2023/11/16 | 810 | 824 | 802 | 810 | 325,500 |
2023/11/15 | 810 | 819 | 800 | 810 | 391,700 |
2023/11/14 | 812 | 814 | 796 | 803 | 261,800 |
2023/11/13 | 800 | 824 | 796 | 811 | 366,900 |
2023/11/10 | 773 | 803 | 773 | 800 | 195,000 |
2023/11/09 | 758 | 796 | 756 | 792 | 211,100 |
2023/11/08 | 760 | 776 | 747 | 766 | 276,200 |
2023/11/07 | 819 | 826 | 754 | 762 | 678,200 |
2023/11/06 | 770 | 835 | 764 | 816 | 1,906,900 |
2023/11/02 | 695 | 707 | 689 | 704 | 248,400 |
2023/11/01 | 688 | 691 | 677 | 687 | 156,000 |
2023/10/31 | 694 | 694 | 676 | 687 | 187,400 |
2023/10/30 | 683 | 694 | 669 | 694 | 201,500 |
2023/10/27 | 699 | 699 | 660 | 688 | 700,100 |
2023/10/26 | 711 | 711 | 694 | 697 | 123,100 |
2023/10/25 | 717 | 726 | 706 | 712 | 113,700 |
2023/10/24 | 701 | 717 | 680 | 713 | 242,300 |
2023/10/23 | 703 | 714 | 696 | 696 | 165,300 |
2023/10/20 | 711 | 716 | 702 | 707 | 110,600 |
2023/10/19 | 719 | 724 | 712 | 720 | 72,600 |
2023/10/18 | 715 | 728 | 708 | 727 | 88,500 |
2023/10/17 | 704 | 726 | 704 | 716 | 87,600 |
2023/10/16 | 707 | 712 | 700 | 703 | 127,100 |
2023/10/13 | 719 | 722 | 708 | 709 | 135,900 |
2023/10/12 | 726 | 729 | 714 | 724 | 187,200 |
2023/10/11 | 732 | 733 | 722 | 725 | 125,900 |
2023/10/10 | 733 | 739 | 723 | 726 | 102,800 |
2023/10/06 | 729 | 735 | 714 | 735 | 135,300 |
2023/10/05 | 710 | 736 | 710 | 730 | 229,300 |
2023/10/04 | 711 | 718 | 702 | 704 | 380,800 |
2023/10/03 | 737 | 742 | 726 | 726 | 157,000 |
2023/10/02 | 758 | 767 | 742 | 744 | 222,400 |
2023/09/29 | 752 | 758 | 740 | 746 | 125,100 |
2023/09/28 | 746 | 767 | 742 | 755 | 221,400 |
2023/09/27 | 725 | 747 | 724 | 747 | 202,700 |
2023/09/26 | 719 | 745 | 719 | 740 | 366,900 |
2023/09/25 | 708 | 718 | 704 | 704 | 63,300 |
2023/09/22 | 688 | 714 | 688 | 710 | 281,500 |
2023/09/21 | 706 | 708 | 688 | 693 | 328,400 |
2023/09/20 | 721 | 728 | 697 | 702 | 425,400 |
2023/09/19 | 740 | 750 | 724 | 725 | 350,400 |
2023/09/15 | 740 | 745 | 734 | 738 | 153,600 |
2023/09/14 | 757 | 758 | 729 | 729 | 308,800 |
2023/09/13 | 733 | 757 | 732 | 756 | 149,200 |
2023/09/12 | 722 | 751 | 721 | 742 | 259,600 |
2023/09/11 | 720 | 745 | 717 | 724 | 287,600 |
2023/09/08 | 704 | 723 | 704 | 720 | 163,400 |
2023/09/07 | 715 | 715 | 705 | 707 | 144,900 |
2023/09/06 | 715 | 723 | 714 | 716 | 107,300 |
2023/09/05 | 716 | 726 | 713 | 718 | 77,100 |
2023/09/04 | 722 | 722 | 709 | 721 | 91,500 |
2023/09/01 | 707 | 722 | 707 | 722 | 100,300 |
2023/08/31 | 712 | 717 | 703 | 704 | 129,100 |
2023/08/30 | 718 | 721 | 710 | 712 | 128,100 |
2023/08/29 | 717 | 720 | 703 | 717 | 324,100 |
2023/08/28 | 760 | 760 | 726 | 726 | 167,600 |
2023/08/25 | 738 | 761 | 732 | 745 | 343,000 |
2023/08/24 | 730 | 753 | 730 | 751 | 396,200 |
2023/08/23 | 718 | 732 | 715 | 729 | 199,100 |
2023/08/22 | 726 | 738 | 720 | 724 | 169,400 |
2023/08/21 | 700 | 729 | 698 | 728 | 258,700 |
2023/08/18 | 705 | 714 | 697 | 704 | 156,100 |
2023/08/17 | 715 | 715 | 696 | 712 | 224,000 |
2023/08/16 | 730 | 730 | 713 | 720 | 296,200 |
2023/08/15 | 706 | 737 | 698 | 737 | 320,600 |
2023/08/14 | 682 | 711 | 680 | 706 | 347,500 |
2023/08/10 | 679 | 698 | 677 | 680 | 224,500 |
2023/08/09 | 665 | 699 | 665 | 687 | 298,100 |
2023/08/08 | 673 | 676 | 654 | 670 | 241,100 |
2023/08/07 | 659 | 677 | 644 | 672 | 609,700 |
2023/08/04 | 674 | 682 | 670 | 679 | 219,800 |
2023/08/03 | 672 | 677 | 665 | 671 | 195,900 |
2023/08/02 | 672 | 689 | 668 | 679 | 245,800 |
2023/08/01 | 684 | 691 | 660 | 672 | 328,700 |
2023/07/31 | 673 | 687 | 669 | 686 | 159,700 |
2023/07/28 | 677 | 679 | 667 | 673 | 528,300 |
2023/07/27 | 687 | 693 | 678 | 682 | 176,200 |
2023/07/26 | 692 | 700 | 690 | 697 | 197,400 |
2023/07/25 | 712 | 712 | 690 | 693 | 378,300 |
2023/07/24 | 711 | 721 | 707 | 714 | 244,900 |
2023/07/21 | 715 | 720 | 702 | 713 | 200,400 |
2023/07/20 | 726 | 729 | 715 | 717 | 204,200 |
2023/07/19 | 737 | 742 | 727 | 730 | 183,400 |
2023/07/18 | 737 | 744 | 726 | 736 | 94,700 |
2023/07/14 | 755 | 755 | 731 | 737 | 180,200 |
2023/07/13 | 740 | 756 | 737 | 755 | 180,800 |
2023/07/12 | 752 | 755 | 731 | 739 | 181,500 |
2023/07/11 | 758 | 758 | 742 | 746 | 108,700 |
2023/07/10 | 747 | 757 | 744 | 750 | 153,800 |
2023/07/07 | 744 | 755 | 741 | 745 | 97,100 |
2023/07/06 | 746 | 762 | 737 | 749 | 154,100 |
2023/07/05 | 770 | 773 | 753 | 753 | 116,000 |
2023/07/04 | 757 | 776 | 755 | 775 | 172,000 |