セルシス(3663)の株価時系列情報
セルシス(3663)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 854 | 863 | 850 | 853 | 110,200 |
| 2024/07/25 | 856 | 859 | 838 | 843 | 108,400 |
| 2024/07/24 | 874 | 876 | 860 | 864 | 86,700 |
| 2024/07/23 | 870 | 880 | 868 | 874 | 31,000 |
| 2024/07/22 | 892 | 892 | 864 | 870 | 113,800 |
| 2024/07/19 | 888 | 894 | 881 | 886 | 91,100 |
| 2024/07/18 | 910 | 921 | 892 | 895 | 96,700 |
| 2024/07/17 | 925 | 925 | 912 | 918 | 69,100 |
| 2024/07/16 | 902 | 924 | 897 | 921 | 176,500 |
| 2024/07/12 | 882 | 906 | 879 | 901 | 172,900 |
| 2024/07/11 | 893 | 893 | 879 | 881 | 78,300 |
| 2024/07/10 | 895 | 905 | 887 | 889 | 84,000 |
| 2024/07/09 | 895 | 904 | 890 | 895 | 82,400 |
| 2024/07/08 | 898 | 901 | 886 | 890 | 60,000 |
| 2024/07/05 | 888 | 905 | 884 | 898 | 125,900 |
| 2024/07/04 | 890 | 892 | 880 | 881 | 70,900 |
| 2024/07/03 | 884 | 893 | 883 | 888 | 51,900 |
| 2024/07/02 | 879 | 896 | 869 | 888 | 105,800 |
| 2024/07/01 | 864 | 877 | 855 | 877 | 139,300 |
| 2024/06/28 | 886 | 890 | 863 | 863 | 150,100 |
| 2024/06/27 | 876 | 888 | 855 | 886 | 159,000 |
| 2024/06/26 | 865 | 908 | 857 | 891 | 410,100 |
| 2024/06/25 | 875 | 875 | 850 | 857 | 79,200 |
| 2024/06/24 | 870 | 880 | 863 | 873 | 89,100 |
| 2024/06/21 | 860 | 871 | 854 | 856 | 92,700 |
| 2024/06/20 | 852 | 861 | 846 | 851 | 70,000 |
| 2024/06/19 | 850 | 865 | 850 | 852 | 111,500 |
| 2024/06/18 | 843 | 856 | 840 | 843 | 64,000 |
| 2024/06/17 | 857 | 857 | 835 | 841 | 56,200 |
| 2024/06/14 | 828 | 858 | 826 | 850 | 109,700 |
| 2024/06/13 | 840 | 854 | 828 | 831 | 109,900 |
| 2024/06/12 | 834 | 842 | 820 | 835 | 85,200 |
| 2024/06/11 | 834 | 834 | 812 | 819 | 159,100 |
| 2024/06/10 | 843 | 856 | 826 | 839 | 145,800 |
| 2024/06/07 | 810 | 858 | 810 | 851 | 266,600 |
| 2024/06/06 | 819 | 820 | 809 | 810 | 43,800 |
| 2024/06/05 | 821 | 829 | 812 | 815 | 75,000 |
| 2024/06/04 | 817 | 832 | 815 | 827 | 72,300 |
| 2024/06/03 | 840 | 840 | 816 | 816 | 89,500 |
| 2024/05/31 | 825 | 837 | 819 | 831 | 135,600 |
| 2024/05/30 | 805 | 821 | 801 | 821 | 116,600 |
| 2024/05/29 | 812 | 814 | 803 | 814 | 102,200 |
| 2024/05/28 | 816 | 820 | 808 | 812 | 133,200 |
| 2024/05/27 | 812 | 816 | 802 | 815 | 109,100 |
| 2024/05/24 | 803 | 824 | 802 | 812 | 159,000 |
| 2024/05/23 | 821 | 831 | 812 | 818 | 152,200 |
| 2024/05/22 | 856 | 856 | 820 | 821 | 172,700 |
| 2024/05/21 | 827 | 880 | 827 | 863 | 453,400 |
| 2024/05/20 | 788 | 825 | 784 | 820 | 262,000 |
| 2024/05/17 | 791 | 798 | 777 | 788 | 160,900 |
| 2024/05/16 | 789 | 796 | 779 | 792 | 183,700 |
| 2024/05/15 | 792 | 793 | 768 | 780 | 367,100 |
| 2024/05/14 | 819 | 820 | 786 | 794 | 439,000 |
| 2024/05/13 | 855 | 859 | 810 | 819 | 400,900 |
| 2024/05/10 | 828 | 830 | 809 | 825 | 274,100 |
| 2024/05/09 | 845 | 845 | 807 | 828 | 293,500 |
| 2024/05/08 | 844 | 846 | 835 | 835 | 139,500 |
| 2024/05/07 | 835 | 846 | 835 | 844 | 121,600 |
| 2024/05/02 | 838 | 848 | 824 | 828 | 152,800 |
| 2024/05/01 | 834 | 846 | 833 | 835 | 127,600 |
| 2024/04/30 | 830 | 833 | 820 | 833 | 164,200 |
| 2024/04/26 | 827 | 831 | 815 | 825 | 190,800 |
| 2024/04/25 | 843 | 844 | 828 | 833 | 114,300 |
| 2024/04/24 | 835 | 862 | 835 | 850 | 137,200 |
| 2024/04/23 | 831 | 840 | 825 | 835 | 103,600 |
| 2024/04/22 | 828 | 834 | 818 | 830 | 188,700 |
| 2024/04/19 | 858 | 860 | 823 | 826 | 232,500 |
| 2024/04/18 | 848 | 866 | 841 | 865 | 120,800 |
| 2024/04/17 | 865 | 870 | 841 | 849 | 143,200 |
| 2024/04/16 | 874 | 878 | 866 | 870 | 104,600 |
| 2024/04/15 | 877 | 883 | 871 | 877 | 99,600 |
| 2024/04/12 | 897 | 901 | 883 | 888 | 94,600 |
| 2024/04/11 | 898 | 899 | 883 | 887 | 101,700 |
| 2024/04/10 | 906 | 916 | 903 | 910 | 176,600 |
| 2024/04/09 | 862 | 908 | 862 | 904 | 301,600 |
| 2024/04/08 | 845 | 864 | 842 | 863 | 183,500 |
| 2024/04/05 | 828 | 839 | 823 | 832 | 159,200 |
| 2024/04/04 | 840 | 844 | 830 | 841 | 158,600 |
| 2024/04/03 | 832 | 841 | 820 | 835 | 304,500 |
| 2024/04/02 | 868 | 880 | 840 | 844 | 379,000 |
| 2024/04/01 | 876 | 881 | 836 | 850 | 445,800 |
| 2024/03/29 | 875 | 877 | 867 | 876 | 108,700 |
| 2024/03/28 | 888 | 888 | 872 | 873 | 176,000 |
| 2024/03/27 | 897 | 899 | 887 | 892 | 140,000 |
| 2024/03/26 | 886 | 909 | 882 | 896 | 242,800 |
| 2024/03/25 | 905 | 917 | 888 | 893 | 602,600 |
| 2024/03/22 | 855 | 867 | 850 | 861 | 100,600 |
| 2024/03/21 | 840 | 860 | 840 | 856 | 106,700 |
| 2024/03/19 | 851 | 855 | 839 | 840 | 102,500 |
| 2024/03/18 | 818 | 857 | 817 | 847 | 231,200 |
| 2024/03/15 | 830 | 832 | 819 | 819 | 114,800 |
| 2024/03/14 | 838 | 839 | 821 | 832 | 170,700 |
| 2024/03/13 | 858 | 860 | 836 | 840 | 119,800 |
| 2024/03/12 | 834 | 859 | 821 | 859 | 239,600 |
| 2024/03/11 | 830 | 846 | 825 | 834 | 145,100 |
| 2024/03/08 | 826 | 849 | 826 | 838 | 203,000 |
| 2024/03/07 | 854 | 855 | 821 | 826 | 266,000 |
| 2024/03/06 | 861 | 872 | 840 | 848 | 341,900 |
| 2024/03/05 | 842 | 864 | 839 | 854 | 173,900 |
| 2024/03/04 | 830 | 858 | 826 | 841 | 370,000 |
| 2024/03/01 | 814 | 840 | 808 | 825 | 151,300 |
| 2024/02/29 | 831 | 831 | 813 | 820 | 154,300 |
| 2024/02/28 | 825 | 841 | 819 | 840 | 202,200 |
| 2024/02/27 | 800 | 826 | 796 | 819 | 219,400 |
| 2024/02/26 | 797 | 820 | 795 | 798 | 166,200 |
| 2024/02/22 | 818 | 822 | 795 | 796 | 206,200 |
| 2024/02/21 | 822 | 840 | 820 | 825 | 491,900 |
| 2024/02/20 | 789 | 814 | 778 | 812 | 357,500 |
| 2024/02/19 | 788 | 803 | 777 | 781 | 291,200 |
| 2024/02/16 | 740 | 788 | 736 | 788 | 495,800 |
| 2024/02/15 | 770 | 774 | 744 | 744 | 253,900 |
| 2024/02/14 | 751 | 774 | 750 | 767 | 533,500 |
| 2024/02/13 | 750 | 773 | 741 | 753 | 1,617,800 |
| 2024/02/09 | 673 | 680 | 668 | 679 | 179,600 |
| 2024/02/08 | 674 | 675 | 664 | 672 | 146,600 |
| 2024/02/07 | 684 | 690 | 668 | 670 | 224,300 |
| 2024/02/06 | 678 | 680 | 668 | 670 | 237,600 |
| 2024/02/05 | 668 | 678 | 665 | 672 | 241,800 |
| 2024/02/02 | 675 | 675 | 666 | 667 | 178,600 |
| 2024/02/01 | 681 | 681 | 665 | 669 | 295,200 |
| 2024/01/31 | 682 | 684 | 678 | 681 | 75,400 |
| 2024/01/30 | 691 | 695 | 683 | 685 | 103,000 |
| 2024/01/29 | 685 | 693 | 681 | 684 | 82,100 |
| 2024/01/26 | 678 | 690 | 677 | 683 | 212,100 |
| 2024/01/25 | 686 | 688 | 671 | 688 | 200,900 |
| 2024/01/24 | 691 | 695 | 684 | 686 | 135,700 |
| 2024/01/23 | 701 | 704 | 692 | 692 | 110,800 |
| 2024/01/22 | 693 | 705 | 690 | 700 | 98,300 |
| 2024/01/19 | 700 | 703 | 690 | 690 | 182,000 |
| 2024/01/18 | 685 | 695 | 684 | 691 | 256,200 |
| 2024/01/17 | 706 | 707 | 690 | 694 | 259,100 |
| 2024/01/16 | 719 | 719 | 703 | 703 | 162,200 |
| 2024/01/15 | 729 | 729 | 709 | 712 | 190,400 |
| 2024/01/12 | 728 | 731 | 721 | 727 | 130,100 |
| 2024/01/11 | 727 | 732 | 722 | 728 | 146,100 |
| 2024/01/10 | 725 | 726 | 715 | 726 | 113,400 |
| 2024/01/09 | 722 | 736 | 722 | 725 | 113,500 |
| 2024/01/05 | 726 | 727 | 716 | 716 | 57,700 |
| 2024/01/04 | 723 | 733 | 710 | 726 | 126,400 |
| 2023/12/29 | 733 | 735 | 716 | 719 | 93,900 |
| 2023/12/28 | 720 | 732 | 707 | 731 | 206,500 |
| 2023/12/27 | 738 | 742 | 727 | 738 | 214,900 |
| 2023/12/26 | 725 | 738 | 725 | 729 | 116,000 |
| 2023/12/25 | 727 | 731 | 721 | 727 | 147,100 |
| 2023/12/22 | 721 | 722 | 710 | 714 | 70,100 |
| 2023/12/21 | 719 | 723 | 710 | 715 | 101,700 |
| 2023/12/20 | 730 | 737 | 719 | 723 | 139,700 |
| 2023/12/19 | 720 | 728 | 717 | 727 | 79,000 |
| 2023/12/18 | 720 | 721 | 709 | 717 | 97,500 |
| 2023/12/15 | 710 | 724 | 708 | 715 | 140,000 |
| 2023/12/14 | 715 | 721 | 707 | 710 | 104,500 |
| 2023/12/13 | 716 | 728 | 712 | 714 | 75,900 |
| 2023/12/12 | 720 | 722 | 709 | 710 | 118,300 |
| 2023/12/11 | 715 | 728 | 712 | 718 | 140,500 |
| 2023/12/08 | 714 | 718 | 704 | 706 | 121,000 |
| 2023/12/07 | 722 | 722 | 711 | 711 | 90,000 |
| 2023/12/06 | 716 | 726 | 715 | 724 | 126,100 |
| 2023/12/05 | 729 | 734 | 711 | 714 | 198,100 |
| 2023/12/04 | 727 | 738 | 726 | 733 | 101,700 |
| 2023/12/01 | 739 | 743 | 726 | 727 | 168,900 |
| 2023/11/30 | 748 | 750 | 729 | 734 | 130,100 |
| 2023/11/29 | 748 | 769 | 748 | 759 | 103,700 |
| 2023/11/28 | 751 | 759 | 741 | 747 | 194,800 |
| 2023/11/27 | 765 | 772 | 745 | 750 | 186,100 |
| 2023/11/24 | 787 | 794 | 763 | 767 | 242,000 |
| 2023/11/22 | 807 | 807 | 775 | 781 | 302,300 |
| 2023/11/21 | 808 | 817 | 808 | 815 | 123,100 |
| 2023/11/20 | 810 | 821 | 806 | 810 | 182,600 |
| 2023/11/17 | 810 | 821 | 805 | 810 | 153,200 |
| 2023/11/16 | 810 | 824 | 802 | 810 | 325,500 |
| 2023/11/15 | 810 | 819 | 800 | 810 | 391,700 |
| 2023/11/14 | 812 | 814 | 796 | 803 | 261,800 |
| 2023/11/13 | 800 | 824 | 796 | 811 | 366,900 |
| 2023/11/10 | 773 | 803 | 773 | 800 | 195,000 |
| 2023/11/09 | 758 | 796 | 756 | 792 | 211,100 |
| 2023/11/08 | 760 | 776 | 747 | 766 | 276,200 |
| 2023/11/07 | 819 | 826 | 754 | 762 | 678,200 |
| 2023/11/06 | 770 | 835 | 764 | 816 | 1,906,900 |
| 2023/11/02 | 695 | 707 | 689 | 704 | 248,400 |
| 2023/11/01 | 688 | 691 | 677 | 687 | 156,000 |
| 2023/10/31 | 694 | 694 | 676 | 687 | 187,400 |
| 2023/10/30 | 683 | 694 | 669 | 694 | 201,500 |
| 2023/10/27 | 699 | 699 | 660 | 688 | 700,100 |
| 2023/10/26 | 711 | 711 | 694 | 697 | 123,100 |
| 2023/10/25 | 717 | 726 | 706 | 712 | 113,700 |
| 2023/10/24 | 701 | 717 | 680 | 713 | 242,300 |
| 2023/10/23 | 703 | 714 | 696 | 696 | 165,300 |
| 2023/10/20 | 711 | 716 | 702 | 707 | 110,600 |
| 2023/10/19 | 719 | 724 | 712 | 720 | 72,600 |
| 2023/10/18 | 715 | 728 | 708 | 727 | 88,500 |
| 2023/10/17 | 704 | 726 | 704 | 716 | 87,600 |
| 2023/10/16 | 707 | 712 | 700 | 703 | 127,100 |
| 2023/10/13 | 719 | 722 | 708 | 709 | 135,900 |
| 2023/10/12 | 726 | 729 | 714 | 724 | 187,200 |
| 2023/10/11 | 732 | 733 | 722 | 725 | 125,900 |
| 2023/10/10 | 733 | 739 | 723 | 726 | 102,800 |
| 2023/10/06 | 729 | 735 | 714 | 735 | 135,300 |
| 2023/10/05 | 710 | 736 | 710 | 730 | 229,300 |
| 2023/10/04 | 711 | 718 | 702 | 704 | 380,800 |
| 2023/10/03 | 737 | 742 | 726 | 726 | 157,000 |