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
2019/12/30 1,279 1,290 1,227 1,249 106,400
2019/12/27 1,261 1,302 1,248 1,273 182,800
2019/12/26 1,290 1,290 1,255 1,266 148,600
2019/12/25 1,234 1,298 1,231 1,290 233,700
2019/12/24 1,224 1,246 1,219 1,234 89,200
2019/12/23 1,297 1,297 1,228 1,233 153,900
2019/12/20 1,253 1,292 1,244 1,277 214,900
2019/12/19 1,202 1,250 1,186 1,250 187,700
2019/12/18 1,224 1,241 1,201 1,212 125,000
2019/12/17 1,188 1,224 1,173 1,221 135,200
2019/12/16 1,161 1,184 1,153 1,179 89,100
2019/12/13 1,186 1,201 1,167 1,167 136,600
2019/12/12 1,191 1,195 1,168 1,173 113,200
2019/12/11 1,208 1,211 1,173 1,182 160,700
2019/12/10 1,209 1,218 1,203 1,204 79,400
2019/12/09 1,233 1,238 1,211 1,215 96,600
2019/12/06 1,214 1,236 1,206 1,232 120,900
2019/12/05 1,250 1,257 1,202 1,213 184,000
2019/12/04 1,268 1,283 1,244 1,244 209,000
2019/12/03 1,217 1,266 1,201 1,262 219,200
2019/12/02 1,200 1,230 1,199 1,219 163,400
2019/11/29 1,211 1,227 1,181 1,193 324,400
2019/11/28 1,202 1,210 1,192 1,195 205,500
2019/11/27 1,177 1,201 1,173 1,190 179,600
2019/11/26 1,195 1,205 1,161 1,170 133,200
2019/11/25 1,185 1,200 1,178 1,189 136,500
2019/11/22 1,162 1,192 1,162 1,178 137,000
2019/11/21 1,160 1,181 1,147 1,173 158,400
2019/11/20 1,174 1,195 1,157 1,163 181,900
2019/11/19 1,137 1,196 1,137 1,187 317,200
2019/11/18 1,100 1,134 1,084 1,129 208,300
2019/11/15 1,082 1,117 1,079 1,106 252,900
2019/11/14 1,126 1,185 1,070 1,082 614,000
2019/11/13 1,169 1,177 1,153 1,169 223,300
2019/11/12 1,168 1,181 1,159 1,163 123,600
2019/11/11 1,163 1,195 1,150 1,163 185,500
2019/11/08 1,217 1,217 1,146 1,154 308,500
2019/11/07 1,219 1,219 1,192 1,208 157,600
2019/11/06 1,260 1,260 1,219 1,223 150,900
2019/11/05 1,250 1,266 1,246 1,250 77,400
2019/11/01 1,267 1,267 1,232 1,246 121,800
2019/10/31 1,263 1,272 1,250 1,261 84,200
2019/10/30 1,265 1,272 1,250 1,264 102,300
2019/10/29 1,282 1,292 1,261 1,268 140,900
2019/10/28 1,292 1,292 1,258 1,265 105,000
2019/10/25 1,250 1,263 1,238 1,256 92,500
2019/10/24 1,249 1,251 1,238 1,245 73,600
2019/10/23 1,243 1,251 1,235 1,249 102,900
2019/10/21 1,227 1,255 1,227 1,243 80,900
2019/10/18 1,243 1,255 1,234 1,238 54,000
2019/10/17 1,240 1,252 1,229 1,242 63,600
2019/10/16 1,272 1,282 1,225 1,231 125,100
2019/10/15 1,240 1,267 1,232 1,263 99,400
2019/10/11 1,257 1,260 1,223 1,224 104,000
2019/10/10 1,290 1,290 1,254 1,256 111,800
2019/10/09 1,270 1,278 1,264 1,275 53,700
2019/10/08 1,285 1,285 1,261 1,279 84,400
2019/10/07 1,285 1,285 1,261 1,280 47,600
2019/10/04 1,269 1,286 1,261 1,276 69,400
2019/10/03 1,272 1,273 1,247 1,267 146,500
2019/10/02 1,293 1,299 1,283 1,291 85,500
2019/10/01 1,291 1,294 1,275 1,294 85,800
2019/09/30 1,267 1,285 1,255 1,274 88,100
2019/09/27 1,265 1,285 1,259 1,267 75,300
2019/09/26 1,280 1,288 1,262 1,263 97,900
2019/09/25 1,292 1,295 1,271 1,279 105,900
2019/09/24 1,319 1,328 1,301 1,309 73,400
2019/09/20 1,302 1,329 1,293 1,322 128,100
2019/09/19 1,284 1,320 1,284 1,297 95,900
2019/09/18 1,306 1,313 1,273 1,283 86,500
2019/09/17 1,279 1,308 1,273 1,302 79,600
2019/09/13 1,307 1,311 1,268 1,283 119,000
2019/09/12 1,300 1,313 1,290 1,295 128,600
2019/09/11 1,268 1,285 1,261 1,282 94,600
2019/09/10 1,299 1,299 1,273 1,274 86,100
2019/09/09 1,281 1,297 1,278 1,297 65,600
2019/09/06 1,292 1,292 1,262 1,280 87,200
2019/09/05 1,263 1,295 1,258 1,284 133,900
2019/09/04 1,263 1,275 1,246 1,263 87,200
2019/09/03 1,214 1,275 1,211 1,250 148,000
2019/09/02 1,241 1,243 1,216 1,217 88,300
2019/08/30 1,250 1,260 1,237 1,251 184,100
2019/08/29 1,256 1,257 1,190 1,221 255,300
2019/08/28 1,253 1,270 1,243 1,254 82,000
2019/08/27 1,274 1,274 1,246 1,251 108,300
2019/08/26 1,253 1,271 1,241 1,260 159,500
2019/08/23 1,301 1,308 1,277 1,292 138,300
2019/08/22 1,332 1,333 1,297 1,310 182,600
2019/08/21 1,321 1,355 1,307 1,327 172,000
2019/08/20 1,309 1,327 1,297 1,327 166,700
2019/08/19 1,327 1,333 1,288 1,301 217,300
2019/08/16 1,330 1,346 1,313 1,316 332,600
2019/08/15 1,384 1,430 1,324 1,326 1,641,600
2019/08/14 1,648 1,660 1,610 1,634 126,300
2019/08/13 1,603 1,637 1,595 1,628 92,400
2019/08/09 1,633 1,644 1,611 1,620 67,100
2019/08/08 1,626 1,652 1,595 1,622 130,400
2019/08/07 1,597 1,629 1,597 1,620 76,800
2019/08/06 1,530 1,602 1,515 1,595 129,400
2019/08/05 1,615 1,615 1,564 1,593 221,800
2019/08/02 1,600 1,619 1,591 1,609 123,300
2019/08/01 1,614 1,647 1,610 1,626 103,300
2019/07/31 1,593 1,623 1,585 1,623 153,300
2019/07/30 1,621 1,633 1,594 1,607 227,000
2019/07/29 1,663 1,663 1,618 1,635 209,900
2019/07/26 1,695 1,714 1,652 1,661 159,800
2019/07/25 1,665 1,701 1,660 1,693 180,900
2019/07/24 1,670 1,674 1,627 1,660 179,800
2019/07/23 1,669 1,699 1,663 1,679 161,800
2019/07/22 1,661 1,679 1,624 1,668 152,600
2019/07/19 1,673 1,692 1,645 1,657 178,200
2019/07/18 1,659 1,660 1,617 1,645 201,500
2019/07/17 1,655 1,666 1,599 1,659 315,700
2019/07/16 1,750 1,750 1,644 1,672 381,000
2019/07/12 1,854 1,854 1,773 1,778 252,300
2019/07/11 1,902 1,902 1,819 1,863 263,900
2019/07/10 1,868 1,954 1,848 1,941 190,100
2019/07/09 1,868 1,915 1,852 1,858 180,400
2019/07/08 1,847 1,865 1,830 1,843 73,300
2019/07/05 1,898 1,898 1,826 1,864 177,500
2019/07/04 1,896 1,919 1,864 1,896 106,300
2019/07/03 1,835 1,904 1,826 1,896 219,300
2019/07/02 1,897 1,897 1,796 1,835 447,300
2019/07/01 1,909 1,933 1,865 1,909 214,000
2019/06/28 2,000 2,009 1,865 1,898 617,200
2019/06/27 2,105 2,147 2,048 2,068 205,000
2019/06/26 1,999 2,131 1,958 2,112 305,000
2019/06/25 2,060 2,117 2,008 2,030 227,500
2019/06/24 1,968 2,053 1,958 2,037 227,200
2019/06/21 1,933 1,985 1,931 1,952 227,100
2019/06/20 1,840 1,904 1,840 1,893 160,100
2019/06/19 1,830 1,853 1,798 1,832 149,700
2019/06/18 1,800 1,858 1,784 1,790 308,500
2019/06/17 1,739 1,784 1,730 1,770 158,300
2019/06/14 1,706 1,723 1,682 1,715 124,700
2019/06/13 1,739 1,743 1,672 1,679 183,600
2019/06/12 1,752 1,770 1,728 1,737 113,600
2019/06/11 1,787 1,791 1,731 1,758 184,200
2019/06/10 1,820 1,841 1,791 1,792 147,500
2019/06/07 1,749 1,802 1,748 1,791 129,700
2019/06/06 1,756 1,772 1,726 1,735 81,400
2019/06/05 1,744 1,769 1,708 1,749 145,200
2019/06/04 1,705 1,740 1,671 1,707 121,100
2019/06/03 1,724 1,744 1,690 1,730 99,700
2019/05/31 1,764 1,815 1,738 1,739 200,000
2019/05/30 1,730 1,780 1,688 1,776 212,200
2019/05/29 1,801 1,840 1,722 1,752 248,900
2019/05/28 1,759 1,841 1,752 1,795 409,000
2019/05/27 1,731 1,806 1,680 1,751 463,500
2019/05/24 1,701 1,724 1,598 1,709 795,800
2019/05/23 1,759 1,817 1,699 1,733 357,700
2019/05/22 1,890 1,900 1,735 1,775 675,100
2019/05/21 2,195 2,204 1,860 1,861 781,100
2019/05/20 2,190 2,335 2,146 2,186 461,100
2019/05/17 2,201 2,228 2,103 2,167 180,500
2019/05/16 2,248 2,393 2,006 2,212 589,400
2019/05/15 2,203 2,235 2,136 2,198 129,200
2019/05/14 2,149 2,300 2,149 2,173 256,500
2019/05/13 2,079 2,230 2,075 2,119 138,300
2019/05/10 2,004 2,175 1,974 2,115 178,700
2019/05/09 2,068 2,072 1,998 1,998 58,500
2019/05/08 2,088 2,106 2,034 2,064 63,200
2019/05/07 2,110 2,139 2,075 2,087 57,600
2019/04/26 2,093 2,120 2,002 2,110 100,100
2019/04/25 2,068 2,073 1,996 2,071 92,800
2019/04/24 2,099 2,132 2,062 2,068 48,500
2019/04/23 2,080 2,109 2,063 2,100 38,500
2019/04/22 2,135 2,135 2,055 2,080 58,200
2019/04/19 2,128 2,164 2,127 2,132 34,800
2019/04/18 2,100 2,170 2,100 2,130 52,900
2019/04/17 2,036 2,135 2,025 2,128 107,100
2019/04/16 2,127 2,127 2,015 2,049 166,700
2019/04/15 2,141 2,149 2,120 2,127 37,300
2019/04/12 2,120 2,134 2,079 2,122 54,500
2019/04/11 2,134 2,139 2,089 2,108 33,400
2019/04/10 2,142 2,148 2,103 2,125 52,300
2019/04/09 2,203 2,203 2,124 2,142 81,000
2019/04/08 2,150 2,182 2,129 2,176 58,900
2019/04/05 2,152 2,172 2,114 2,150 91,000
2019/04/04 2,184 2,249 2,161 2,166 200,600
2019/04/03 2,143 2,212 2,097 2,157 210,500
2019/04/02 2,065 2,188 2,015 2,174 264,800
2019/04/01 2,104 2,123 2,075 2,080 88,500
2019/03/29 2,099 2,099 1,998 2,081 192,300
2019/03/28 2,079 2,081 2,058 2,077 61,100
2019/03/27 2,021 2,086 2,021 2,073 52,600
2019/03/26 2,021 2,076 2,021 2,038 46,100
2019/03/25 2,000 2,073 1,988 2,036 89,200
2019/03/22 2,085 2,097 2,054 2,067 58,300
2019/03/20 2,060 2,084 2,045 2,070 41,700
2019/03/19 2,059 2,090 2,025 2,081 75,100
2019/03/18 2,048 2,109 2,042 2,043 101,100
2019/03/15 1,978 2,025 1,977 2,012 70,600
2019/03/14 2,050 2,068 1,991 1,994 51,300
2019/03/13 2,005 2,053 1,980 2,010 75,800
2019/03/12 1,940 2,012 1,940 1,996 57,900
2019/03/11 1,953 1,979 1,912 1,933 60,400
2019/03/08 2,056 2,056 1,934 1,977 153,200
2019/03/07 2,000 2,061 1,983 2,041 225,400
2019/03/06 1,963 2,028 1,935 2,010 158,300
2019/03/05 1,932 1,971 1,907 1,963 77,300
2019/03/04 1,883 1,957 1,866 1,938 140,800
2019/03/01 1,883 1,921 1,865 1,883 93,800
2019/02/28 1,865 1,895 1,840 1,843 56,300
2019/02/27 1,900 1,908 1,840 1,868 155,100
2019/02/26 1,952 2,017 1,914 1,917 251,600
2019/02/25 1,955 1,982 1,928 1,952 134,900
2019/02/22 1,931 1,956 1,910 1,942 123,300
2019/02/21 1,894 1,982 1,888 1,956 217,900
2019/02/20 1,901 1,929 1,859 1,885 193,300
2019/02/19 1,806 1,888 1,760 1,879 270,000
2019/02/18 1,793 1,892 1,755 1,809 691,700
2019/02/15 1,650 1,785 1,643 1,785 389,300
2019/02/14 1,505 1,515 1,475 1,485 86,400
2019/02/13 1,485 1,495 1,455 1,489 63,100
2019/02/12 1,435 1,478 1,434 1,450 66,200
2019/02/08 1,492 1,500 1,418 1,428 150,600
2019/02/07 1,552 1,563 1,500 1,510 161,700
2019/02/06 1,531 1,557 1,507 1,535 134,200
2019/02/05 1,522 1,563 1,511 1,533 134,200
2019/02/04 1,503 1,521 1,487 1,502 209,300
2019/02/01 1,565 1,565 1,485 1,497 153,800
2019/01/31 1,520 1,555 1,517 1,545 139,400
2019/01/30 1,544 1,562 1,496 1,510 139,400
2019/01/29 1,537 1,568 1,488 1,559 198,500
2019/01/28 1,535 1,574 1,502 1,552 440,000
2019/01/25 1,464 1,488 1,443 1,444 139,300
2019/01/24 1,407 1,458 1,394 1,449 184,800
2019/01/23 1,421 1,447 1,399 1,413 131,300
2019/01/22 1,499 1,500 1,424 1,450 184,000
2019/01/21 1,555 1,557 1,494 1,494 191,300
2019/01/18 1,539 1,545 1,505 1,533 141,800
2019/01/17 1,525 1,560 1,509 1,539 136,000
2019/01/16 1,523 1,547 1,510 1,510 120,400
2019/01/15 1,512 1,560 1,501 1,544 142,100
2019/01/11 1,593 1,594 1,510 1,522 197,300
2019/01/10 1,654 1,656 1,589 1,591 119,300
2019/01/09 1,703 1,713 1,650 1,654 146,000
2019/01/08 1,674 1,737 1,635 1,673 234,500
2019/01/07 1,720 1,720 1,655 1,657 196,000
2019/01/04 1,667 1,667 1,605 1,662 159,800

このページの先頭へ