セレス(3696)の株価時系列情報
セレス(3696)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 |
---|---|---|---|---|---|
2014/12/30 | 1,037 | 1,039 | 1,005 | 1,022 | 47,500 |
2014/12/29 | 1,061 | 1,070 | 1,035 | 1,048 | 34,500 |
2014/12/26 | 1,039 | 1,069 | 1,034 | 1,061 | 49,200 |
2014/12/26 | 1 -> 2.00 分割 | ||||
2014/12/25 | 2,089 | 2,090 | 2,043 | 2,061 | 55,900 |
2014/12/24 | 2,247 | 2,247 | 2,072 | 2,074 | 98,700 |
2014/12/22 | 2,125 | 2,268 | 2,087 | 2,200 | 89,000 |
2014/12/19 | 2,080 | 2,180 | 2,071 | 2,093 | 49,000 |
2014/12/18 | 2,100 | 2,110 | 2,064 | 2,067 | 20,600 |
2014/12/17 | 2,062 | 2,199 | 2,059 | 2,068 | 56,500 |
2014/12/16 | 2,158 | 2,167 | 2,060 | 2,069 | 34,000 |
2014/12/15 | 2,059 | 2,233 | 2,059 | 2,150 | 62,700 |
2014/12/12 | 2,078 | 2,078 | 2,041 | 2,058 | 22,100 |
2014/12/11 | 2,035 | 2,077 | 2,011 | 2,077 | 33,100 |
2014/12/10 | 2,080 | 2,117 | 2,052 | 2,085 | 55,800 |
2014/12/09 | 2,187 | 2,197 | 2,130 | 2,130 | 62,100 |
2014/12/08 | 2,240 | 2,255 | 2,202 | 2,219 | 46,400 |
2014/12/05 | 2,290 | 2,298 | 2,200 | 2,218 | 67,500 |
2014/12/04 | 2,390 | 2,410 | 2,271 | 2,286 | 256,000 |
2014/12/03 | 2,300 | 2,300 | 2,150 | 2,178 | 133,300 |
2014/12/02 | 2,387 | 2,388 | 2,280 | 2,315 | 73,500 |
2014/12/01 | 2,400 | 2,400 | 2,355 | 2,362 | 30,500 |
2014/11/28 | 2,371 | 2,400 | 2,356 | 2,400 | 43,100 |
2014/11/27 | 2,390 | 2,408 | 2,353 | 2,355 | 52,900 |
2014/11/26 | 2,512 | 2,520 | 2,420 | 2,430 | 91,400 |
2014/11/25 | 2,470 | 2,496 | 2,421 | 2,495 | 93,100 |
2014/11/21 | 2,492 | 2,492 | 2,360 | 2,420 | 123,500 |
2014/11/20 | 2,535 | 2,541 | 2,401 | 2,442 | 179,300 |
2014/11/19 | 2,884 | 2,884 | 2,520 | 2,570 | 1,286,600 |
2014/11/18 | 2,380 | 2,396 | 2,335 | 2,384 | 75,300 |
2014/11/17 | 2,360 | 2,436 | 2,305 | 2,310 | 94,300 |
2014/11/14 | 2,560 | 2,560 | 2,300 | 2,310 | 120,500 |
2014/11/13 | 2,495 | 2,670 | 2,396 | 2,460 | 340,000 |
2014/11/12 | 2,706 | 2,750 | 2,521 | 2,545 | 443,200 |
2014/11/11 | 2,370 | 2,643 | 2,288 | 2,556 | 794,700 |
2014/11/10 | 2,275 | 2,410 | 2,263 | 2,348 | 265,200 |
2014/11/07 | 2,233 | 2,238 | 2,170 | 2,175 | 84,200 |
2014/11/06 | 2,313 | 2,345 | 2,207 | 2,218 | 226,300 |
2014/11/05 | 2,350 | 2,388 | 2,266 | 2,292 | 302,600 |
2014/11/04 | 2,218 | 2,290 | 2,117 | 2,250 | 267,300 |
2014/10/31 | 2,340 | 2,374 | 2,202 | 2,230 | 407,100 |
2014/10/30 | 2,565 | 2,830 | 2,450 | 2,490 | 2,082,100 |
2014/10/29 | 2,450 | 2,489 | 2,285 | 2,415 | 578,500 |
2014/10/28 | 2,200 | 2,475 | 2,180 | 2,416 | 1,088,100 |
2014/10/27 | 2,385 | 2,400 | 2,125 | 2,175 | 428,300 |
2014/10/24 | 2,470 | 2,620 | 2,330 | 2,383 | 794,500 |
2014/10/23 | 2,799 | 2,801 | 2,370 | 2,441 | 1,540,700 |
2014/10/22 | 2,890 | 3,390 | 2,638 | 2,706 | 4,942,700 |