セルシード(7776)の株価時系列情報
セルシード(7776)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 | 676 | 676 | 663 | 672 | 18,500 |
2015/12/29 | 675 | 675 | 662 | 667 | 12,200 |
2015/12/28 | 635 | 671 | 630 | 669 | 50,300 |
2015/12/25 | 649 | 653 | 617 | 621 | 122,100 |
2015/12/24 | 661 | 673 | 645 | 657 | 86,000 |
2015/12/22 | 675 | 679 | 659 | 670 | 72,800 |
2015/12/21 | 690 | 695 | 674 | 683 | 80,400 |
2015/12/18 | 710 | 720 | 701 | 706 | 65,800 |
2015/12/17 | 740 | 740 | 716 | 719 | 46,400 |
2015/12/16 | 715 | 753 | 705 | 740 | 100,700 |
2015/12/15 | 731 | 741 | 704 | 704 | 75,500 |
2015/12/14 | 735 | 743 | 731 | 733 | 64,800 |
2015/12/11 | 746 | 768 | 744 | 755 | 63,000 |
2015/12/10 | 740 | 766 | 735 | 745 | 102,100 |
2015/12/09 | 754 | 763 | 746 | 750 | 118,100 |
2015/12/08 | 800 | 800 | 750 | 775 | 109,800 |
2015/12/07 | 833 | 835 | 790 | 798 | 148,600 |
2015/12/04 | 813 | 874 | 770 | 790 | 1,006,500 |
2015/12/03 | 738 | 743 | 720 | 740 | 59,700 |
2015/12/02 | 720 | 765 | 715 | 750 | 171,100 |
2015/12/01 | 667 | 720 | 667 | 720 | 110,200 |
2015/11/30 | 660 | 679 | 657 | 674 | 48,300 |
2015/11/27 | 680 | 682 | 662 | 665 | 25,000 |
2015/11/26 | 683 | 685 | 670 | 676 | 31,100 |
2015/11/25 | 670 | 683 | 666 | 675 | 64,300 |
2015/11/24 | 636 | 668 | 636 | 665 | 41,500 |
2015/11/20 | 640 | 660 | 620 | 635 | 150,100 |
2015/11/19 | 649 | 700 | 636 | 670 | 955,000 |
2015/11/18 | 594 | 620 | 590 | 600 | 72,600 |
2015/11/17 | 575 | 583 | 575 | 578 | 30,100 |
2015/11/16 | 590 | 593 | 580 | 581 | 23,900 |
2015/11/13 | 602 | 608 | 600 | 600 | 17,000 |
2015/11/12 | 610 | 610 | 599 | 606 | 17,100 |
2015/11/11 | 592 | 609 | 592 | 606 | 43,600 |
2015/11/10 | 592 | 602 | 590 | 598 | 53,100 |
2015/11/09 | 623 | 624 | 594 | 595 | 87,000 |
2015/11/06 | 583 | 591 | 583 | 588 | 13,100 |
2015/11/05 | 590 | 592 | 582 | 585 | 17,000 |
2015/11/04 | 591 | 593 | 590 | 590 | 8,200 |
2015/11/02 | 598 | 601 | 589 | 591 | 16,600 |
2015/10/30 | 599 | 600 | 590 | 594 | 14,700 |
2015/10/29 | 598 | 602 | 596 | 598 | 7,600 |
2015/10/28 | 600 | 602 | 596 | 597 | 5,900 |
2015/10/27 | 590 | 603 | 590 | 599 | 32,400 |
2015/10/26 | 600 | 609 | 598 | 607 | 18,000 |
2015/10/23 | 604 | 606 | 600 | 601 | 6,700 |
2015/10/22 | 604 | 604 | 595 | 604 | 9,500 |
2015/10/21 | 599 | 604 | 598 | 600 | 6,300 |
2015/10/20 | 611 | 611 | 598 | 601 | 5,200 |
2015/10/19 | 605 | 611 | 600 | 606 | 11,200 |
2015/10/16 | 606 | 611 | 593 | 610 | 18,000 |
2015/10/15 | 602 | 603 | 597 | 602 | 7,000 |
2015/10/14 | 606 | 608 | 601 | 605 | 18,600 |
2015/10/13 | 597 | 615 | 597 | 606 | 18,300 |
2015/10/09 | 600 | 605 | 595 | 604 | 9,400 |
2015/10/08 | 601 | 603 | 599 | 600 | 8,200 |
2015/10/07 | 596 | 605 | 593 | 605 | 11,500 |
2015/10/06 | 603 | 609 | 595 | 604 | 33,100 |
2015/10/05 | 575 | 607 | 575 | 600 | 38,300 |
2015/10/02 | 580 | 590 | 571 | 589 | 18,800 |
2015/10/01 | 579 | 582 | 570 | 580 | 15,300 |
2015/09/30 | 580 | 581 | 563 | 579 | 20,300 |
2015/09/29 | 590 | 590 | 557 | 562 | 43,200 |
2015/09/28 | 603 | 607 | 591 | 605 | 16,800 |
2015/09/25 | 615 | 615 | 582 | 594 | 43,000 |
2015/09/24 | 595 | 599 | 576 | 595 | 33,100 |
2015/09/18 | 606 | 608 | 600 | 600 | 30,800 |
2015/09/17 | 595 | 610 | 593 | 602 | 30,300 |
2015/09/16 | 599 | 603 | 593 | 593 | 26,500 |
2015/09/15 | 595 | 604 | 592 | 599 | 26,500 |
2015/09/14 | 618 | 625 | 593 | 594 | 56,800 |
2015/09/11 | 627 | 638 | 611 | 628 | 92,900 |
2015/09/10 | 597 | 606 | 578 | 597 | 53,700 |
2015/09/09 | 610 | 617 | 590 | 610 | 79,900 |
2015/09/08 | 611 | 630 | 580 | 584 | 90,700 |
2015/09/07 | 600 | 645 | 580 | 595 | 116,200 |
2015/09/04 | 747 | 796 | 610 | 625 | 1,488,500 |
2015/09/03 | 717 | 717 | 717 | 717 | 28,800 |
2015/09/02 | 588 | 618 | 588 | 617 | 23,500 |
2015/09/01 | 612 | 618 | 603 | 603 | 16,400 |
2015/08/31 | 610 | 622 | 608 | 609 | 24,200 |
2015/08/28 | 603 | 642 | 603 | 616 | 44,500 |
2015/08/27 | 608 | 648 | 598 | 601 | 76,800 |
2015/08/26 | 560 | 605 | 528 | 590 | 123,300 |
2015/08/25 | 560 | 613 | 515 | 520 | 183,200 |
2015/08/24 | 662 | 663 | 586 | 610 | 97,700 |
2015/08/21 | 690 | 692 | 678 | 681 | 49,800 |
2015/08/20 | 699 | 701 | 694 | 694 | 21,600 |
2015/08/19 | 700 | 702 | 696 | 700 | 13,500 |
2015/08/18 | 696 | 704 | 696 | 702 | 11,400 |
2015/08/17 | 703 | 706 | 695 | 698 | 54,300 |
2015/08/14 | 712 | 712 | 705 | 706 | 16,800 |
2015/08/13 | 705 | 708 | 703 | 705 | 16,500 |
2015/08/12 | 706 | 713 | 705 | 705 | 8,200 |
2015/08/11 | 712 | 712 | 705 | 709 | 9,100 |
2015/08/10 | 713 | 718 | 705 | 705 | 29,400 |
2015/08/07 | 713 | 717 | 711 | 712 | 18,400 |
2015/08/06 | 715 | 718 | 713 | 714 | 9,100 |
2015/08/05 | 723 | 723 | 714 | 714 | 9,800 |
2015/08/04 | 721 | 723 | 714 | 716 | 13,200 |
2015/08/03 | 720 | 728 | 718 | 722 | 20,900 |
2015/07/31 | 716 | 719 | 711 | 718 | 15,900 |
2015/07/30 | 716 | 725 | 710 | 711 | 23,800 |
2015/07/29 | 734 | 734 | 715 | 717 | 21,800 |
2015/07/28 | 725 | 742 | 725 | 739 | 12,400 |
2015/07/27 | 746 | 747 | 727 | 727 | 22,300 |
2015/07/24 | 747 | 755 | 745 | 747 | 25,700 |
2015/07/23 | 758 | 774 | 750 | 757 | 62,400 |
2015/07/22 | 749 | 770 | 746 | 765 | 81,300 |
2015/07/21 | 733 | 750 | 733 | 744 | 33,500 |
2015/07/17 | 722 | 739 | 722 | 729 | 20,400 |
2015/07/16 | 719 | 727 | 717 | 726 | 15,600 |
2015/07/15 | 709 | 723 | 709 | 720 | 21,100 |
2015/07/14 | 708 | 714 | 705 | 713 | 23,000 |
2015/07/13 | 703 | 708 | 702 | 708 | 8,800 |
2015/07/10 | 703 | 710 | 700 | 700 | 27,100 |
2015/07/09 | 701 | 701 | 680 | 696 | 91,100 |
2015/07/08 | 719 | 720 | 701 | 705 | 39,700 |
2015/07/07 | 712 | 719 | 712 | 714 | 9,400 |
2015/07/06 | 715 | 715 | 709 | 711 | 26,000 |
2015/07/03 | 719 | 723 | 717 | 721 | 6,600 |
2015/07/02 | 715 | 720 | 715 | 719 | 11,700 |
2015/07/01 | 707 | 716 | 707 | 713 | 9,800 |
2015/06/30 | 701 | 710 | 701 | 708 | 30,500 |
2015/06/29 | 705 | 715 | 700 | 709 | 63,600 |
2015/06/26 | 725 | 730 | 716 | 723 | 24,600 |
2015/06/25 | 721 | 735 | 721 | 727 | 22,900 |
2015/06/24 | 746 | 746 | 719 | 720 | 43,000 |
2015/06/23 | 781 | 782 | 733 | 733 | 124,000 |
2015/06/22 | 720 | 725 | 717 | 721 | 19,200 |
2015/06/19 | 717 | 719 | 715 | 716 | 22,000 |
2015/06/18 | 718 | 723 | 716 | 716 | 22,700 |
2015/06/17 | 717 | 723 | 716 | 718 | 21,900 |
2015/06/16 | 725 | 725 | 716 | 716 | 22,300 |
2015/06/15 | 715 | 723 | 712 | 717 | 32,800 |
2015/06/12 | 720 | 734 | 715 | 720 | 63,300 |
2015/06/11 | 712 | 716 | 710 | 712 | 25,500 |
2015/06/10 | 715 | 721 | 711 | 713 | 28,400 |
2015/06/09 | 714 | 715 | 713 | 715 | 16,000 |
2015/06/08 | 715 | 717 | 711 | 713 | 21,600 |
2015/06/05 | 710 | 714 | 709 | 712 | 12,500 |
2015/06/04 | 708 | 719 | 708 | 712 | 30,200 |
2015/06/03 | 710 | 713 | 705 | 709 | 58,100 |
2015/06/02 | 714 | 715 | 710 | 711 | 44,800 |
2015/06/01 | 714 | 719 | 712 | 715 | 15,400 |
2015/05/29 | 717 | 718 | 708 | 714 | 35,800 |
2015/05/28 | 721 | 725 | 708 | 712 | 44,000 |
2015/05/27 | 718 | 723 | 711 | 720 | 30,700 |
2015/05/26 | 720 | 724 | 708 | 717 | 69,800 |
2015/05/25 | 723 | 740 | 723 | 728 | 39,800 |
2015/05/22 | 720 | 730 | 717 | 719 | 29,300 |
2015/05/21 | 720 | 745 | 712 | 715 | 87,400 |
2015/05/20 | 721 | 727 | 713 | 713 | 33,100 |
2015/05/19 | 705 | 724 | 702 | 720 | 36,400 |
2015/05/18 | 706 | 712 | 705 | 706 | 12,900 |
2015/05/15 | 723 | 723 | 701 | 710 | 23,000 |
2015/05/14 | 720 | 722 | 712 | 712 | 16,600 |
2015/05/13 | 719 | 731 | 717 | 717 | 24,000 |
2015/05/12 | 724 | 729 | 717 | 719 | 16,000 |
2015/05/11 | 714 | 725 | 713 | 724 | 19,000 |
2015/05/08 | 705 | 729 | 705 | 714 | 22,200 |
2015/05/07 | 707 | 713 | 701 | 705 | 20,000 |
2015/05/01 | 737 | 739 | 700 | 707 | 72,900 |
2015/04/30 | 752 | 754 | 736 | 736 | 30,700 |
2015/04/28 | 766 | 766 | 751 | 751 | 27,400 |
2015/04/27 | 769 | 774 | 761 | 768 | 18,000 |
2015/04/24 | 769 | 780 | 768 | 771 | 27,300 |
2015/04/23 | 780 | 791 | 770 | 779 | 73,400 |
2015/04/22 | 750 | 790 | 750 | 777 | 60,500 |
2015/04/21 | 768 | 769 | 745 | 753 | 43,000 |
2015/04/20 | 799 | 799 | 751 | 760 | 85,000 |
2015/04/17 | 784 | 802 | 779 | 786 | 46,700 |
2015/04/16 | 784 | 799 | 771 | 779 | 56,600 |
2015/04/15 | 795 | 815 | 781 | 784 | 89,100 |
2015/04/14 | 760 | 794 | 756 | 789 | 116,000 |
2015/04/13 | 727 | 765 | 727 | 759 | 101,600 |
2015/04/10 | 730 | 739 | 724 | 726 | 57,700 |
2015/04/09 | 747 | 773 | 722 | 725 | 124,000 |
2015/04/08 | 758 | 758 | 735 | 742 | 73,200 |
2015/04/07 | 731 | 770 | 730 | 754 | 86,700 |
2015/04/06 | 707 | 735 | 707 | 726 | 50,600 |
2015/04/03 | 711 | 728 | 706 | 711 | 55,100 |
2015/04/02 | 698 | 724 | 698 | 708 | 94,300 |
2015/04/01 | 690 | 699 | 680 | 698 | 94,300 |
2015/03/31 | 700 | 703 | 680 | 688 | 135,700 |
2015/03/30 | 715 | 720 | 690 | 702 | 78,200 |
2015/03/27 | 748 | 750 | 714 | 715 | 106,700 |
2015/03/26 | 731 | 731 | 719 | 720 | 40,400 |
2015/03/25 | 742 | 742 | 731 | 734 | 19,800 |
2015/03/24 | 746 | 746 | 732 | 736 | 25,600 |
2015/03/23 | 730 | 745 | 729 | 731 | 38,900 |
2015/03/20 | 732 | 758 | 728 | 741 | 52,500 |
2015/03/19 | 740 | 740 | 728 | 728 | 35,300 |
2015/03/18 | 748 | 751 | 712 | 745 | 77,400 |
2015/03/17 | 760 | 761 | 749 | 749 | 47,900 |
2015/03/16 | 785 | 800 | 752 | 758 | 141,900 |
2015/03/13 | 800 | 807 | 795 | 795 | 36,900 |
2015/03/12 | 810 | 813 | 800 | 800 | 44,000 |
2015/03/11 | 806 | 811 | 805 | 808 | 22,400 |
2015/03/10 | 804 | 812 | 804 | 807 | 22,900 |
2015/03/09 | 815 | 817 | 804 | 807 | 47,500 |
2015/03/06 | 829 | 829 | 816 | 817 | 59,600 |
2015/03/05 | 849 | 855 | 827 | 832 | 46,100 |
2015/03/04 | 842 | 846 | 827 | 843 | 47,400 |
2015/03/03 | 842 | 846 | 835 | 837 | 26,800 |
2015/03/02 | 846 | 854 | 841 | 845 | 13,000 |
2015/02/27 | 853 | 855 | 844 | 846 | 34,400 |
2015/02/26 | 864 | 864 | 850 | 850 | 41,200 |
2015/02/25 | 868 | 868 | 859 | 862 | 26,900 |
2015/02/24 | 864 | 874 | 862 | 862 | 30,500 |
2015/02/23 | 865 | 870 | 862 | 864 | 23,700 |
2015/02/20 | 858 | 867 | 858 | 862 | 19,600 |
2015/02/19 | 868 | 880 | 853 | 858 | 47,000 |
2015/02/18 | 878 | 879 | 861 | 867 | 56,600 |
2015/02/17 | 828 | 900 | 827 | 878 | 278,500 |
2015/02/16 | 932 | 990 | 931 | 963 | 45,200 |
2015/02/13 | 939 | 945 | 930 | 931 | 23,800 |
2015/02/12 | 934 | 937 | 927 | 936 | 22,200 |
2015/02/10 | 928 | 932 | 921 | 926 | 16,100 |
2015/02/09 | 925 | 934 | 925 | 928 | 14,500 |
2015/02/06 | 921 | 950 | 920 | 925 | 18,400 |
2015/02/05 | 921 | 935 | 914 | 920 | 13,000 |
2015/02/04 | 920 | 928 | 918 | 919 | 25,400 |
2015/02/03 | 952 | 955 | 920 | 920 | 48,400 |
2015/02/02 | 965 | 966 | 951 | 952 | 37,300 |
2015/01/30 | 982 | 987 | 966 | 969 | 31,800 |
2015/01/29 | 985 | 986 | 971 | 982 | 29,200 |
2015/01/28 | 994 | 999 | 986 | 988 | 13,700 |
2015/01/27 | 996 | 998 | 986 | 995 | 21,400 |
2015/01/26 | 973 | 1,024 | 973 | 1,004 | 51,900 |
2015/01/23 | 970 | 992 | 970 | 982 | 27,900 |
2015/01/22 | 993 | 995 | 972 | 977 | 36,700 |
2015/01/21 | 999 | 1,000 | 992 | 993 | 13,300 |
2015/01/20 | 1,004 | 1,005 | 995 | 999 | 20,100 |
2015/01/19 | 1,010 | 1,010 | 992 | 998 | 17,400 |
2015/01/16 | 1,006 | 1,009 | 991 | 1,001 | 21,600 |
2015/01/15 | 1,000 | 1,004 | 992 | 1,001 | 20,300 |
2015/01/14 | 1,014 | 1,014 | 1,000 | 1,000 | 14,700 |
2015/01/13 | 1,001 | 1,013 | 1,000 | 1,003 | 18,000 |
2015/01/09 | 1,026 | 1,026 | 1,000 | 1,003 | 28,000 |
2015/01/08 | 1,010 | 1,029 | 1,010 | 1,028 | 17,400 |
2015/01/07 | 1,030 | 1,039 | 1,003 | 1,005 | 32,900 |
2015/01/06 | 1,039 | 1,080 | 1,024 | 1,029 | 82,100 |
2015/01/05 | 1,028 | 1,040 | 1,015 | 1,035 | 21,600 |