日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2015/12/30 1,214 1,374 1,200 1,330 1,473,400
2015/12/29 1,205 1,268 1,171 1,223 702,000
2015/12/28 1,147 1,287 1,120 1,230 1,225,700
2015/12/25 1,143 1,225 1,122 1,133 794,500
2015/12/24 1,252 1,287 1,153 1,166 1,462,000
2015/12/22 1,670 1,670 1,275 1,280 3,915,500
2015/12/21 1,540 1,588 1,253 1,370 1,781,400
2015/12/18 1,399 1,627 1,361 1,580 2,937,900
2015/12/17 1,260 1,420 1,216 1,379 1,842,100
2015/12/16 1,220 1,245 1,101 1,143 688,800
2015/12/15 1,298 1,349 1,161 1,174 604,300
2015/12/14 1,236 1,419 1,128 1,300 1,063,100
2015/12/11 1,248 1,315 1,188 1,206 313,600
2015/12/10 1,257 1,335 1,257 1,270 229,100
2015/12/09 1,263 1,318 1,230 1,287 359,600
2015/12/08 1,385 1,415 1,278 1,296 358,800
2015/12/07 1,399 1,489 1,351 1,385 836,400
2015/12/04 1,291 1,348 1,250 1,315 226,000
2015/12/03 1,288 1,340 1,263 1,287 391,100
2015/12/02 1,359 1,394 1,229 1,258 423,500
2015/12/01 1,438 1,445 1,317 1,347 264,400
2015/11/30 1,355 1,449 1,350 1,387 474,900
2015/11/27 1,200 1,380 1,198 1,319 382,800
2015/11/26 1,300 1,358 1,236 1,237 461,900
2015/11/25 1,250 1,280 1,204 1,234 303,200
2015/11/24 1,148 1,272 1,101 1,242 473,500
2015/11/20 1,117 1,167 1,086 1,155 367,100
2015/11/19 1,037 1,149 1,026 1,117 548,000
2015/11/18 1,008 1,045 971 1,018 318,900
2015/11/17 914 1,021 914 999 421,400
2015/11/16 891 930 891 904 144,800
2015/11/13 905 1,059 888 900 842,000
2015/11/12 902 942 889 917 160,000
2015/11/11 903 919 896 896 50,300
2015/11/10 906 930 888 911 67,300
2015/11/09 923 967 900 911 180,900
2015/11/06 872 913 851 910 102,700
2015/11/05 894 914 883 887 53,200
2015/11/04 926 933 891 891 110,300
2015/11/02 975 1,028 902 911 460,800
2015/10/30 866 892 866 885 14,200
2015/10/29 866 906 865 873 19,400
2015/10/28 843 855 843 845 12,700
2015/10/27 843 867 840 843 32,100
2015/10/26 858 869 840 845 20,300
2015/10/23 872 875 858 867 16,400
2015/10/22 880 880 863 872 15,900
2015/10/21 871 882 866 881 13,900
2015/10/20 886 886 870 880 18,100
2015/10/19 879 891 869 886 11,100
2015/10/16 890 890 872 886 3,700
2015/10/15 881 895 881 890 8,400
2015/10/14 900 900 836 880 11,500
2015/10/13 888 929 880 888 74,300
2015/10/09 892 892 875 888 8,700
2015/10/08 885 887 869 886 24,700
2015/10/07 877 886 877 884 5,000
2015/10/06 870 888 870 871 25,500
2015/10/05 880 890 877 882 8,700
2015/10/02 891 891 879 879 3,300
2015/10/01 891 893 886 892 1,000
2015/09/30 895 895 878 891 21,500
2015/09/29 890 898 875 880 8,800
2015/09/28 885 893 866 871 38,200
2015/09/25 872 889 872 886 6,100
2015/09/24 880 888 870 887 5,900
2015/09/18 872 895 863 877 34,600
2015/09/17 855 885 842 879 28,500
2015/09/16 884 894 861 864 55,500
2015/09/15 896 903 883 884 24,600
2015/09/14 890 910 884 900 52,700
2015/09/11 888 889 877 888 10,900
2015/09/10 893 893 872 888 10,100
2015/09/09 897 900 865 894 28,000
2015/09/08 886 889 861 887 25,000
2015/09/07 883 901 874 889 23,600
2015/09/04 904 928 870 898 154,400
2015/09/03 888 930 881 915 129,800
2015/09/02 870 890 851 888 61,500
2015/09/01 879 893 865 880 103,800
2015/08/31 871 896 860 879 103,700
2015/08/28 790 858 790 854 74,700
2015/08/27 761 811 758 795 123,100
2015/08/26 753 793 738 791 73,000
2015/08/25 679 798 679 798 109,700
2015/08/24 800 809 755 809 130,500
2015/08/21 763 809 758 809 49,900
2015/08/20 800 809 763 809 56,600
2015/08/19 823 823 801 816 40,300
2015/08/18 851 856 821 834 27,400
2015/08/17 860 860 810 859 113,800
2015/08/14 813 831 813 830 14,000
2015/08/13 829 833 804 818 22,800
2015/08/12 853 853 829 830 8,400
2015/08/11 854 858 830 848 10,700
2015/08/10 846 850 830 850 5,000
2015/08/07 840 846 829 846 18,800
2015/08/06 844 855 833 844 23,300
2015/08/05 868 868 844 844 6,700
2015/08/04 859 873 859 867 3,700
2015/08/03 875 875 851 874 14,700
2015/07/31 848 865 848 863 7,300
2015/07/30 855 865 845 848 7,600
2015/07/29 860 869 858 866 5,500
2015/07/28 857 875 840 869 8,600
2015/07/27 875 875 860 860 8,100
2015/07/24 892 892 873 878 8,200
2015/07/23 883 896 869 888 19,400
2015/07/22 897 900 880 887 16,500
2015/07/21 898 898 883 886 23,800
2015/07/17 880 908 879 897 65,700
2015/07/16 880 880 865 879 22,800
2015/07/15 880 883 860 881 16,700
2015/07/14 862 884 845 878 25,200
2015/07/13 840 865 837 847 23,300
2015/07/10 860 864 822 840 17,700
2015/07/09 802 871 790 866 46,000
2015/07/08 867 867 819 854 35,900
2015/07/07 842 870 842 857 12,200
2015/07/06 863 873 847 847 10,900
2015/07/03 898 908 875 878 41,000
2015/07/02 887 897 887 897 25,500
2015/07/01 875 880 866 880 28,300
2015/06/30 843 879 842 873 17,200
2015/06/29 840 861 830 858 42,500
2015/06/26 860 900 860 870 35,900
2015/06/25 855 869 850 860 26,000
2015/06/24 870 871 853 855 39,900
2015/06/23 869 877 840 865 63,400
2015/06/22 876 884 850 865 41,300
2015/06/19 877 878 861 861 18,900
2015/06/18 891 891 868 875 26,300
2015/06/17 903 903 871 876 28,000
2015/06/16 930 930 890 901 31,000
2015/06/15 925 938 912 930 49,500
2015/06/12 943 943 921 937 83,900
2015/06/11 926 942 926 932 38,000
2015/06/10 901 938 901 930 69,600
2015/06/09 921 939 905 913 35,900
2015/06/08 937 939 922 926 48,000
2015/06/05 917 929 917 922 38,100
2015/06/04 898 917 897 914 51,700
2015/06/03 872 888 872 885 27,400
2015/06/02 825 861 825 861 39,900
2015/06/01 821 835 821 830 22,800
2015/05/29 837 837 806 833 21,500
2015/05/28 837 845 832 837 34,200
2015/05/27 820 847 819 842 25,100
2015/05/26 812 829 812 825 19,000
2015/05/25 802 826 802 825 37,100
2015/05/22 830 831 816 825 17,700
2015/05/21 824 833 821 827 14,900
2015/05/20 835 836 823 826 20,800
2015/05/19 826 870 826 834 60,200
2015/05/18 852 882 838 841 62,400
2015/05/15 931 935 845 896 85,200
2015/05/14 935 950 912 935 32,200
2015/05/13 923 998 892 935 124,300
2015/05/12 886 925 881 924 57,800
2015/05/11 920 1,048 886 886 630,700
2015/05/08 883 898 883 898 19,400
2015/05/07 858 886 858 883 20,300
2015/05/01 872 876 853 866 27,900
2015/04/30 861 880 854 872 38,300
2015/04/28 853 888 836 876 48,300
2015/04/27 864 869 849 850 21,800
2015/04/24 863 888 860 870 20,000
2015/04/23 862 890 860 890 37,700
2015/04/22 892 904 871 891 68,700
2015/04/21 920 920 862 892 54,800
2015/04/20 915 919 902 916 10,100
2015/04/17 910 919 906 915 14,600
2015/04/16 929 929 908 910 13,300
2015/04/15 917 926 911 921 17,600
2015/04/14 925 928 918 924 20,300
2015/04/13 934 934 915 927 23,300
2015/04/10 938 938 930 930 3,700
2015/04/09 939 947 931 931 9,700
2015/04/08 932 940 915 931 18,600
2015/04/07 932 937 926 932 69,500
2015/04/06 936 940 911 931 13,000
2015/04/03 939 939 917 930 10,000
2015/04/02 924 939 898 930 36,300
2015/04/01 934 943 924 927 10,600
2015/03/31 937 937 920 929 13,400
2015/03/30 925 950 925 938 15,800
2015/03/27 960 960 945 955 15,600
2015/03/26 940 960 920 960 46,800
2015/03/25 960 960 946 955 20,500
2015/03/24 960 960 945 960 15,100
2015/03/23 952 960 951 958 20,800
2015/03/20 955 960 942 960 21,300
2015/03/19 965 965 950 952 22,700
2015/03/18 960 960 942 953 33,900
2015/03/17 968 968 942 956 60,900
2015/03/16 945 963 937 953 73,000
2015/03/13 900 928 900 925 115,600
2015/03/12 883 900 883 890 18,400
2015/03/11 880 899 871 896 48,300
2015/03/10 900 900 877 890 31,600
2015/03/09 890 900 880 894 23,300
2015/03/06 905 905 877 890 39,900
2015/03/05 891 899 873 896 38,600
2015/03/04 898 907 891 891 31,200
2015/03/03 900 920 877 897 56,100
2015/03/02 930 940 896 914 125,600
2015/02/27 875 945 870 918 247,900
2015/02/26 901 978 878 894 372,100
2015/02/25 784 901 774 860 434,400
2015/02/24 785 788 772 784 29,000
2015/02/23 775 785 770 785 51,000
2015/02/20 770 783 767 778 78,800
2015/02/19 774 780 770 776 42,800
2015/02/18 782 785 771 779 73,900
2015/02/17 787 788 771 778 68,700
2015/02/16 793 806 770 775 332,700
2015/02/13 918 928 892 920 77,900
2015/02/12 869 915 869 901 84,000
2015/02/10 850 877 848 872 33,500
2015/02/09 823 851 801 834 49,400
2015/02/06 852 870 825 828 23,100
2015/02/05 826 880 821 842 47,900
2015/02/04 860 860 812 830 83,600
2015/02/03 899 910 831 850 101,400
2015/02/02 944 944 900 901 64,700
2015/01/30 950 958 944 946 22,300
2015/01/29 958 969 942 943 36,000
2015/01/28 944 962 940 952 42,900
2015/01/27 984 984 940 954 93,000
2015/01/26 1,031 1,040 980 984 101,500
2015/01/23 1,010 1,113 1,010 1,024 288,000
2015/01/22 1,037 1,037 988 1,003 35,700
2015/01/21 1,031 1,040 1,010 1,037 24,400
2015/01/20 1,030 1,049 1,001 1,030 47,900
2015/01/19 955 1,023 955 1,022 58,500
2015/01/16 962 976 944 956 83,800
2015/01/15 1,001 1,010 970 976 69,000
2015/01/14 1,001 1,014 1,001 1,005 28,400
2015/01/13 1,017 1,020 1,000 1,014 34,800
2015/01/09 1,038 1,065 1,015 1,017 68,000
2015/01/08 1,040 1,096 1,031 1,067 96,900
2015/01/07 1,028 1,034 1,016 1,029 35,900
2015/01/06 1,039 1,041 1,010 1,015 49,600
2015/01/05 1,033 1,056 1,023 1,046 49,200

このページの先頭へ