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
2016/12/30 1,597 1,698 1,588 1,682 494,700
2016/12/29 1,611 1,625 1,589 1,597 146,900
2016/12/28 1,585 1,630 1,585 1,630 234,100
2016/12/27 1,583 1,600 1,567 1,575 134,600
2016/12/26 1,564 1,584 1,541 1,576 146,200
2016/12/22 1,546 1,559 1,533 1,554 109,200
2016/12/21 1,578 1,578 1,539 1,542 143,300
2016/12/20 1,583 1,586 1,556 1,560 156,200
2016/12/19 1,604 1,617 1,574 1,588 190,200
2016/12/16 1,554 1,625 1,538 1,576 323,600
2016/12/15 1,601 1,605 1,541 1,558 174,200
2016/12/14 1,599 1,644 1,574 1,605 249,800
2016/12/13 1,551 1,612 1,537 1,580 205,700
2016/12/12 1,514 1,580 1,503 1,580 246,500
2016/12/09 1,530 1,540 1,464 1,496 390,500
2016/12/08 1,583 1,590 1,531 1,545 196,500
2016/12/07 1,625 1,639 1,569 1,576 283,100
2016/12/06 1,600 1,669 1,588 1,639 699,000
2016/12/05 1,534 1,567 1,530 1,535 169,600
2016/12/02 1,600 1,600 1,550 1,567 188,200
2016/12/01 1,650 1,665 1,601 1,612 217,300
2016/11/30 1,595 1,652 1,592 1,626 275,900
2016/11/29 1,571 1,603 1,565 1,582 173,100
2016/11/28 1,570 1,620 1,570 1,592 171,300
2016/11/25 1,650 1,650 1,593 1,605 208,500
2016/11/24 1,681 1,701 1,660 1,664 116,900
2016/11/22 1,701 1,709 1,670 1,695 117,700
2016/11/21 1,715 1,724 1,690 1,706 139,100
2016/11/18 1,710 1,733 1,676 1,699 198,300
2016/11/17 1,682 1,709 1,668 1,699 185,700
2016/11/16 1,598 1,737 1,581 1,714 654,100
2016/11/15 1,566 1,600 1,528 1,587 140,900
2016/11/14 1,545 1,613 1,527 1,565 137,300
2016/11/11 1,618 1,619 1,573 1,600 142,800
2016/11/10 1,623 1,642 1,598 1,619 133,500
2016/11/09 1,648 1,683 1,455 1,560 261,900
2016/11/08 1,702 1,722 1,650 1,652 128,400
2016/11/07 1,650 1,722 1,621 1,720 142,900
2016/11/04 1,650 1,650 1,605 1,631 117,800
2016/11/02 1,710 1,718 1,648 1,669 254,400
2016/11/01 1,810 1,810 1,735 1,745 160,700
2016/10/31 1,819 1,847 1,775 1,810 162,700
2016/10/28 1,863 1,871 1,803 1,819 127,800
2016/10/27 1,830 1,862 1,819 1,857 119,600
2016/10/26 1,825 1,830 1,801 1,819 148,900
2016/10/25 1,927 1,927 1,826 1,844 258,600
2016/10/24 1,916 1,962 1,902 1,921 122,000
2016/10/21 1,985 1,993 1,907 1,916 186,200
2016/10/20 2,000 2,011 1,973 2,000 133,100
2016/10/19 2,000 2,035 1,960 1,990 370,200
2016/10/18 1,926 2,016 1,912 2,010 373,100
2016/10/17 1,870 1,917 1,870 1,898 147,500
2016/10/14 1,857 1,889 1,832 1,851 117,800
2016/10/13 1,910 1,910 1,836 1,857 116,900
2016/10/12 1,980 1,995 1,857 1,887 479,100
2016/10/11 1,821 1,905 1,811 1,855 277,100
2016/10/07 1,987 1,997 1,910 1,934 195,700
2016/10/06 2,020 2,050 1,993 1,998 130,500
2016/10/05 2,000 2,036 1,978 2,004 206,700
2016/10/04 1,978 2,055 1,978 2,009 218,500
2016/10/03 2,052 2,126 1,996 2,006 927,300
2016/09/30 1,980 2,019 1,953 1,976 254,600
2016/09/29 1,990 2,030 1,885 2,026 506,300
2016/09/28 1,928 1,984 1,911 1,980 468,600
2016/09/27 1,870 1,914 1,845 1,910 823,800
2016/09/26 1,845 1,860 1,811 1,813 359,800
2016/09/23 1,785 1,795 1,764 1,790 94,900
2016/09/21 1,753 1,772 1,717 1,761 101,100
2016/09/20 1,820 1,856 1,765 1,772 451,300
2016/09/16 1,780 1,783 1,730 1,744 104,200
2016/09/15 1,723 1,764 1,691 1,764 107,300
2016/09/14 1,731 1,770 1,703 1,710 76,700
2016/09/13 1,790 1,810 1,726 1,740 89,500
2016/09/12 1,758 1,801 1,750 1,768 89,600
2016/09/09 1,845 1,850 1,776 1,798 176,100
2016/09/08 1,784 1,856 1,777 1,823 563,600
2016/09/07 1,651 1,752 1,649 1,748 200,300
2016/09/06 1,638 1,670 1,638 1,652 69,900
2016/09/05 1,645 1,673 1,622 1,651 75,800
2016/09/02 1,636 1,650 1,607 1,625 92,100
2016/09/01 1,667 1,691 1,645 1,652 115,200
2016/08/31 1,680 1,736 1,670 1,699 105,300
2016/08/30 1,681 1,694 1,658 1,669 71,800
2016/08/29 1,698 1,698 1,655 1,672 81,200
2016/08/26 1,695 1,695 1,627 1,630 140,400
2016/08/25 1,740 1,760 1,691 1,705 107,900
2016/08/24 1,830 1,869 1,743 1,751 294,800
2016/08/23 1,781 1,844 1,734 1,810 678,100
2016/08/22 1,680 1,744 1,677 1,727 276,800
2016/08/19 1,630 1,639 1,592 1,634 97,700
2016/08/18 1,651 1,667 1,579 1,600 136,700
2016/08/17 1,759 1,759 1,664 1,671 144,700
2016/08/16 1,740 1,784 1,711 1,725 258,500
2016/08/15 1,701 1,712 1,617 1,680 222,000
2016/08/12 1,701 1,770 1,685 1,769 251,100
2016/08/10 1,610 1,740 1,575 1,682 328,800
2016/08/09 1,513 1,586 1,491 1,570 115,100
2016/08/08 1,542 1,545 1,463 1,483 111,900
2016/08/05 1,558 1,578 1,502 1,502 111,400
2016/08/04 1,604 1,618 1,535 1,543 237,700
2016/08/03 1,679 1,710 1,623 1,623 110,000
2016/08/02 1,702 1,745 1,690 1,700 92,800
2016/08/01 1,698 1,767 1,681 1,704 112,600
2016/07/29 1,662 1,717 1,565 1,710 227,700
2016/07/28 1,750 1,751 1,666 1,671 174,600
2016/07/27 1,866 1,879 1,757 1,761 288,000
2016/07/26 1,770 1,850 1,728 1,841 310,500
2016/07/25 1,738 1,900 1,710 1,755 531,600
2016/07/22 1,744 1,790 1,690 1,734 115,700
2016/07/21 1,763 1,810 1,739 1,776 141,500
2016/07/20 1,704 1,825 1,702 1,763 188,800
2016/07/19 1,700 1,745 1,658 1,704 166,600
2016/07/15 1,830 1,840 1,709 1,725 349,600
2016/07/14 1,831 1,924 1,822 1,826 181,800
2016/07/13 1,927 1,940 1,851 1,851 180,900
2016/07/12 1,970 1,988 1,894 1,908 283,500
2016/07/11 2,009 2,018 1,930 1,945 363,500
2016/07/08 1,934 2,049 1,882 1,929 694,200
2016/07/07 1,849 2,089 1,838 1,911 1,281,400
2016/07/06 1,800 1,848 1,766 1,829 178,900
2016/07/05 1,901 1,921 1,806 1,847 334,300
2016/07/04 1,829 1,995 1,818 1,935 579,400
2016/07/01 1,800 1,846 1,778 1,801 269,300
2016/06/30 1,844 1,865 1,751 1,765 382,000
2016/06/29 1,864 1,890 1,807 1,807 373,700
2016/06/28 1,700 1,787 1,656 1,744 334,600
2016/06/27 1,700 1,788 1,668 1,722 426,600
2016/06/24 1,921 1,950 1,524 1,660 657,700
2016/06/23 1,842 1,891 1,802 1,890 296,800
2016/06/22 2,025 2,053 1,861 1,874 504,700
2016/06/21 2,040 2,134 1,983 2,047 502,600
2016/06/20 1,948 2,074 1,908 2,000 333,100
2016/06/17 2,048 2,048 1,867 1,908 325,800
2016/06/16 2,070 2,100 1,855 1,905 612,400
2016/06/15 2,016 2,176 1,976 2,100 710,400
2016/06/14 2,430 2,440 1,977 2,027 1,123,900
2016/06/13 2,380 2,564 2,355 2,476 849,300
2016/06/10 2,600 2,720 2,450 2,470 1,507,300
2016/06/09 2,417 2,612 2,373 2,426 1,741,100
2016/06/08 2,422 2,465 2,300 2,367 1,134,400
2016/06/07 2,753 2,811 2,516 2,516 5,189,800
2016/06/06 2,267 2,849 2,202 2,849 7,173,800
2016/06/03 2,130 2,422 2,129 2,349 1,516,400
2016/06/02 2,220 2,310 2,108 2,130 994,000
2016/06/01 2,395 2,550 2,234 2,298 2,331,000
2016/05/31 2,405 2,571 2,340 2,374 3,365,700
2016/05/30 2,251 2,500 2,251 2,500 4,911,300
2016/05/27 1,947 2,374 1,871 2,195 4,955,500
2016/05/26 2,121 2,269 2,000 2,029 4,897,200
2016/05/25 1,650 2,030 1,650 1,981 3,272,700
2016/05/24 1,640 1,670 1,615 1,630 257,900
2016/05/23 1,595 1,710 1,580 1,670 585,900
2016/05/20 1,507 1,689 1,496 1,587 966,100
2016/05/19 1,600 1,606 1,490 1,507 344,800
2016/05/18 1,711 1,756 1,490 1,550 1,001,400
2016/05/17 1,591 1,745 1,583 1,745 1,239,600
2016/05/16 1,628 1,662 1,510 1,526 887,600
2016/05/13 1,501 1,600 1,469 1,523 390,300
2016/05/12 1,517 1,546 1,485 1,507 135,400
2016/05/11 1,526 1,536 1,488 1,512 120,800
2016/05/10 1,560 1,560 1,481 1,492 225,800
2016/05/09 1,448 1,543 1,430 1,541 338,600
2016/05/06 1,421 1,456 1,411 1,423 109,600
2016/05/02 1,385 1,454 1,373 1,431 163,500
2016/04/28 1,492 1,497 1,410 1,442 323,100
2016/04/27 1,498 1,560 1,430 1,501 467,100
2016/04/26 1,600 1,625 1,402 1,463 509,300
2016/04/25 1,560 1,613 1,508 1,525 395,300
2016/04/22 1,620 1,759 1,552 1,595 1,649,500
2016/04/21 1,564 1,594 1,528 1,572 457,900
2016/04/20 1,484 1,579 1,454 1,511 714,700
2016/04/19 1,439 1,485 1,410 1,467 196,000
2016/04/18 1,418 1,440 1,411 1,413 187,700
2016/04/15 1,439 1,475 1,431 1,448 193,100
2016/04/14 1,536 1,540 1,464 1,484 271,900
2016/04/13 1,506 1,548 1,490 1,509 236,200
2016/04/12 1,520 1,576 1,471 1,506 538,100
2016/04/11 1,480 1,528 1,418 1,511 441,600
2016/04/08 1,440 1,496 1,404 1,473 517,900
2016/04/07 1,525 1,580 1,455 1,489 585,500
2016/04/06 1,479 1,610 1,465 1,503 852,100
2016/04/05 1,730 1,748 1,452 1,502 1,318,500
2016/04/04 1,584 1,798 1,556 1,750 2,581,300
2016/04/01 1,716 1,733 1,485 1,538 1,642,800
2016/03/31 1,558 1,642 1,524 1,640 1,275,100
2016/03/30 1,525 1,547 1,491 1,505 260,700
2016/03/29 1,512 1,564 1,490 1,514 437,300
2016/03/28 1,468 1,508 1,436 1,487 235,500
2016/03/25 1,530 1,540 1,475 1,480 272,500
2016/03/24 1,480 1,558 1,464 1,540 556,100
2016/03/23 1,463 1,477 1,397 1,420 246,800
2016/03/22 1,493 1,515 1,454 1,459 284,400
2016/03/18 1,556 1,592 1,464 1,502 691,300
2016/03/17 1,520 1,572 1,433 1,486 1,279,100
2016/03/16 1,462 1,466 1,387 1,405 238,600
2016/03/15 1,453 1,508 1,419 1,439 316,500
2016/03/14 1,460 1,549 1,460 1,469 319,000
2016/03/11 1,446 1,514 1,436 1,474 308,900
2016/03/10 1,421 1,525 1,411 1,476 596,600
2016/03/09 1,452 1,474 1,406 1,411 402,000
2016/03/08 1,550 1,562 1,416 1,480 1,147,900
2016/03/07 1,645 1,687 1,540 1,567 2,197,800
2016/03/04 1,430 1,642 1,411 1,605 4,590,800
2016/03/03 1,505 1,550 1,420 1,480 2,086,800
2016/03/02 1,530 1,715 1,465 1,552 7,322,900
2016/03/01 1,251 1,525 1,251 1,489 5,311,100
2016/02/29 1,252 1,382 1,241 1,260 1,493,300
2016/02/26 1,500 1,520 1,281 1,306 2,526,900
2016/02/25 1,430 1,668 1,367 1,425 10,810,200
2016/02/24 1,286 1,388 1,253 1,388 4,112,300
2016/02/23 1,175 1,240 1,036 1,088 1,984,100
2016/02/22 976 1,085 950 1,085 700,500
2016/02/19 926 950 905 935 90,300
2016/02/18 954 960 921 934 169,300
2016/02/17 935 982 896 909 289,600
2016/02/16 913 996 913 942 463,800
2016/02/15 879 928 847 928 372,700
2016/02/12 849 867 759 778 674,600
2016/02/10 957 959 885 909 456,900
2016/02/09 980 988 898 912 422,800
2016/02/08 1,023 1,072 982 1,038 255,200
2016/02/05 1,045 1,063 956 1,018 456,100
2016/02/04 1,140 1,188 1,080 1,099 373,600
2016/02/03 1,175 1,191 1,120 1,127 382,900
2016/02/02 1,242 1,260 1,181 1,205 364,100
2016/02/01 1,238 1,296 1,205 1,228 504,300
2016/01/29 1,338 1,353 1,195 1,246 653,600
2016/01/28 1,301 1,416 1,291 1,320 976,900
2016/01/27 1,420 1,437 1,290 1,303 1,016,700
2016/01/26 1,290 1,487 1,281 1,345 1,827,500
2016/01/25 1,250 1,387 1,241 1,335 1,491,700
2016/01/22 1,210 1,324 1,150 1,262 1,671,700
2016/01/21 1,200 1,312 1,090 1,095 1,578,900
2016/01/20 1,266 1,278 1,114 1,120 1,062,300
2016/01/19 1,311 1,350 1,220 1,262 1,024,200
2016/01/18 1,378 1,425 1,291 1,315 1,469,600
2016/01/15 1,630 1,827 1,450 1,530 4,047,400
2016/01/14 1,419 1,684 1,372 1,600 3,558,800
2016/01/13 1,352 1,532 1,290 1,532 2,380,600
2016/01/12 1,299 1,373 1,172 1,232 745,900
2016/01/08 1,296 1,346 1,257 1,301 618,400
2016/01/07 1,280 1,357 1,224 1,279 631,400
2016/01/06 1,470 1,532 1,255 1,310 2,394,500
2016/01/05 1,438 1,445 1,301 1,380 1,059,800
2016/01/04 1,370 1,495 1,328 1,408 2,487,300

このページの先頭へ