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 |
|---|---|---|---|---|---|
| 2025/08/28 | 1,663 | 1,686 | 1,635 | 1,669 | 190,200 |
| 2025/08/27 | 1,676 | 1,676 | 1,644 | 1,670 | 154,200 |
| 2025/08/26 | 1,688 | 1,697 | 1,671 | 1,680 | 102,800 |
| 2025/08/25 | 1,661 | 1,688 | 1,653 | 1,682 | 149,100 |
| 2025/08/22 | 1,690 | 1,697 | 1,668 | 1,677 | 129,900 |
| 2025/08/21 | 1,671 | 1,690 | 1,668 | 1,679 | 164,000 |
| 2025/08/20 | 1,730 | 1,734 | 1,660 | 1,660 | 267,200 |
| 2025/08/19 | 1,768 | 1,780 | 1,733 | 1,733 | 186,700 |
| 2025/08/18 | 1,762 | 1,796 | 1,746 | 1,767 | 244,900 |
| 2025/08/15 | 1,724 | 1,763 | 1,711 | 1,748 | 276,700 |
| 2025/08/14 | 1,650 | 1,711 | 1,640 | 1,703 | 274,000 |
| 2025/08/13 | 1,648 | 1,654 | 1,613 | 1,650 | 172,300 |
| 2025/08/12 | 1,578 | 1,670 | 1,574 | 1,648 | 455,300 |
| 2025/08/08 | 1,615 | 1,628 | 1,548 | 1,558 | 464,800 |
| 2025/08/07 | 1,607 | 1,645 | 1,600 | 1,618 | 155,400 |
| 2025/08/06 | 1,606 | 1,626 | 1,590 | 1,597 | 212,700 |
| 2025/08/05 | 1,673 | 1,676 | 1,600 | 1,600 | 240,700 |
| 2025/08/04 | 1,633 | 1,676 | 1,623 | 1,654 | 175,400 |
| 2025/08/01 | 1,664 | 1,697 | 1,653 | 1,694 | 198,100 |
| 2025/07/31 | 1,658 | 1,669 | 1,642 | 1,667 | 129,000 |
| 2025/07/30 | 1,615 | 1,655 | 1,608 | 1,655 | 1,055,700 |
| 2025/07/29 | 1,600 | 1,688 | 1,587 | 1,615 | 457,400 |
| 2025/07/28 | 1,646 | 1,647 | 1,602 | 1,607 | 183,700 |
| 2025/07/25 | 1,634 | 1,646 | 1,611 | 1,646 | 235,000 |
| 2025/07/24 | 1,618 | 1,621 | 1,585 | 1,615 | 211,400 |
| 2025/07/23 | 1,620 | 1,620 | 1,561 | 1,609 | 219,700 |
| 2025/07/22 | 1,586 | 1,680 | 1,581 | 1,617 | 359,700 |
| 2025/07/18 | 1,608 | 1,610 | 1,568 | 1,586 | 104,700 |
| 2025/07/17 | 1,559 | 1,602 | 1,555 | 1,590 | 160,300 |
| 2025/07/16 | 1,565 | 1,599 | 1,556 | 1,560 | 164,100 |
| 2025/07/15 | 1,600 | 1,608 | 1,577 | 1,580 | 173,600 |
| 2025/07/14 | 1,607 | 1,626 | 1,592 | 1,624 | 190,200 |
| 2025/07/11 | 1,665 | 1,674 | 1,597 | 1,612 | 236,100 |
| 2025/07/10 | 1,635 | 1,669 | 1,615 | 1,664 | 258,400 |
| 2025/07/09 | 1,635 | 1,673 | 1,607 | 1,638 | 242,000 |
| 2025/07/08 | 1,597 | 1,653 | 1,591 | 1,622 | 393,200 |
| 2025/07/07 | 1,481 | 1,625 | 1,478 | 1,605 | 580,000 |
| 2025/07/04 | 1,479 | 1,505 | 1,477 | 1,485 | 107,400 |
| 2025/07/03 | 1,460 | 1,479 | 1,440 | 1,461 | 131,100 |
| 2025/07/02 | 1,457 | 1,476 | 1,449 | 1,458 | 146,100 |
| 2025/07/01 | 1,500 | 1,513 | 1,483 | 1,487 | 144,200 |
| 2025/06/30 | 1,501 | 1,529 | 1,497 | 1,509 | 154,500 |
| 2025/06/27 | 1,505 | 1,523 | 1,491 | 1,504 | 247,900 |
| 2025/06/26 | 1,589 | 1,593 | 1,503 | 1,506 | 371,500 |
| 2025/06/25 | 1,558 | 1,589 | 1,540 | 1,578 | 244,800 |
| 2025/06/24 | 1,549 | 1,566 | 1,531 | 1,553 | 239,000 |
| 2025/06/23 | 1,537 | 1,549 | 1,520 | 1,520 | 147,200 |
| 2025/06/20 | 1,525 | 1,539 | 1,511 | 1,521 | 260,500 |
| 2025/06/19 | 1,520 | 1,568 | 1,518 | 1,536 | 146,000 |
| 2025/06/18 | 1,525 | 1,542 | 1,506 | 1,513 | 158,900 |
| 2025/06/17 | 1,530 | 1,544 | 1,522 | 1,525 | 107,600 |
| 2025/06/16 | 1,570 | 1,577 | 1,505 | 1,528 | 219,100 |
| 2025/06/13 | 1,547 | 1,560 | 1,511 | 1,545 | 261,200 |
| 2025/06/12 | 1,527 | 1,560 | 1,527 | 1,551 | 188,800 |
| 2025/06/11 | 1,480 | 1,540 | 1,477 | 1,538 | 185,900 |
| 2025/06/10 | 1,535 | 1,543 | 1,476 | 1,478 | 183,100 |
| 2025/06/09 | 1,535 | 1,550 | 1,517 | 1,535 | 179,000 |
| 2025/06/06 | 1,501 | 1,526 | 1,493 | 1,511 | 131,800 |
| 2025/06/05 | 1,460 | 1,520 | 1,460 | 1,506 | 201,500 |
| 2025/06/04 | 1,461 | 1,466 | 1,450 | 1,457 | 65,900 |
| 2025/06/03 | 1,463 | 1,468 | 1,449 | 1,461 | 108,800 |
| 2025/06/02 | 1,448 | 1,470 | 1,448 | 1,462 | 93,500 |
| 2025/05/30 | 1,405 | 1,453 | 1,405 | 1,447 | 134,100 |
| 2025/05/29 | 1,428 | 1,446 | 1,421 | 1,432 | 89,800 |
| 2025/05/28 | 1,435 | 1,458 | 1,424 | 1,425 | 144,900 |
| 2025/05/27 | 1,425 | 1,433 | 1,408 | 1,421 | 89,300 |
| 2025/05/26 | 1,406 | 1,440 | 1,397 | 1,414 | 165,900 |
| 2025/05/23 | 1,408 | 1,416 | 1,370 | 1,380 | 141,800 |
| 2025/05/22 | 1,390 | 1,419 | 1,380 | 1,397 | 127,800 |
| 2025/05/21 | 1,450 | 1,450 | 1,396 | 1,398 | 159,500 |
| 2025/05/20 | 1,480 | 1,488 | 1,442 | 1,450 | 227,700 |
| 2025/05/19 | 1,512 | 1,516 | 1,462 | 1,466 | 201,800 |
| 2025/05/16 | 1,481 | 1,542 | 1,473 | 1,529 | 331,200 |
| 2025/05/15 | 1,472 | 1,499 | 1,460 | 1,481 | 240,200 |
| 2025/05/14 | 1,484 | 1,516 | 1,462 | 1,512 | 312,700 |
| 2025/05/13 | 1,485 | 1,518 | 1,471 | 1,483 | 284,500 |
| 2025/05/12 | 1,494 | 1,531 | 1,475 | 1,489 | 353,500 |
| 2025/05/09 | 1,380 | 1,512 | 1,359 | 1,493 | 573,100 |
| 2025/05/08 | 1,335 | 1,363 | 1,326 | 1,363 | 152,000 |
| 2025/05/07 | 1,298 | 1,339 | 1,298 | 1,331 | 209,600 |
| 2025/05/02 | 1,271 | 1,300 | 1,271 | 1,286 | 215,900 |
| 2025/05/01 | 1,293 | 1,293 | 1,260 | 1,266 | 143,700 |
| 2025/04/30 | 1,301 | 1,314 | 1,285 | 1,297 | 151,700 |
| 2025/04/28 | 1,309 | 1,318 | 1,289 | 1,292 | 978,300 |
| 2025/04/25 | 1,284 | 1,294 | 1,270 | 1,281 | 221,600 |
| 2025/04/24 | 1,267 | 1,288 | 1,264 | 1,283 | 192,900 |
| 2025/04/23 | 1,305 | 1,316 | 1,247 | 1,252 | 215,400 |
| 2025/04/22 | 1,300 | 1,317 | 1,297 | 1,302 | 155,100 |
| 2025/04/21 | 1,330 | 1,339 | 1,300 | 1,307 | 134,700 |
| 2025/04/18 | 1,309 | 1,332 | 1,304 | 1,329 | 129,400 |
| 2025/04/17 | 1,285 | 1,310 | 1,285 | 1,305 | 181,900 |
| 2025/04/16 | 1,310 | 1,328 | 1,273 | 1,276 | 133,100 |
| 2025/04/15 | 1,305 | 1,314 | 1,282 | 1,298 | 188,200 |
| 2025/04/14 | 1,295 | 1,309 | 1,284 | 1,304 | 196,000 |
| 2025/04/11 | 1,214 | 1,290 | 1,191 | 1,288 | 339,900 |
| 2025/04/10 | 1,208 | 1,226 | 1,178 | 1,222 | 372,700 |
| 2025/04/09 | 1,128 | 1,139 | 1,084 | 1,118 | 320,700 |
| 2025/04/08 | 1,111 | 1,142 | 1,111 | 1,130 | 251,900 |
| 2025/04/07 | 1,042 | 1,068 | 999 | 1,021 | 460,100 |
| 2025/04/04 | 1,150 | 1,150 | 1,095 | 1,123 | 267,500 |
| 2025/04/03 | 1,170 | 1,181 | 1,150 | 1,163 | 232,400 |
| 2025/04/02 | 1,182 | 1,192 | 1,173 | 1,177 | 211,900 |
| 2025/04/01 | 1,183 | 1,198 | 1,176 | 1,182 | 164,000 |
| 2025/03/31 | 1,190 | 1,200 | 1,170 | 1,170 | 193,400 |
| 2025/03/28 | 1,239 | 1,244 | 1,208 | 1,210 | 141,400 |
| 2025/03/27 | 1,247 | 1,253 | 1,226 | 1,239 | 127,300 |
| 2025/03/26 | 1,223 | 1,264 | 1,218 | 1,250 | 170,900 |
| 2025/03/25 | 1,221 | 1,235 | 1,217 | 1,219 | 119,900 |
| 2025/03/24 | 1,207 | 1,232 | 1,202 | 1,218 | 240,000 |
| 2025/03/21 | 1,200 | 1,209 | 1,189 | 1,194 | 314,400 |
| 2025/03/19 | 1,201 | 1,204 | 1,184 | 1,195 | 203,600 |
| 2025/03/18 | 1,206 | 1,229 | 1,200 | 1,213 | 282,200 |
| 2025/03/17 | 1,250 | 1,251 | 1,210 | 1,210 | 229,700 |
| 2025/03/14 | 1,234 | 1,253 | 1,227 | 1,253 | 276,200 |
| 2025/03/13 | 1,240 | 1,250 | 1,222 | 1,228 | 226,100 |
| 2025/03/12 | 1,219 | 1,245 | 1,219 | 1,240 | 159,300 |
| 2025/03/11 | 1,189 | 1,222 | 1,182 | 1,218 | 253,000 |
| 2025/03/10 | 1,253 | 1,253 | 1,204 | 1,205 | 192,200 |
| 2025/03/07 | 1,246 | 1,268 | 1,240 | 1,240 | 127,100 |
| 2025/03/06 | 1,299 | 1,310 | 1,286 | 1,303 | 114,400 |
| 2025/03/05 | 1,248 | 1,316 | 1,248 | 1,299 | 239,700 |
| 2025/03/04 | 1,245 | 1,256 | 1,224 | 1,240 | 127,700 |
| 2025/03/03 | 1,240 | 1,250 | 1,230 | 1,245 | 99,900 |
| 2025/02/28 | 1,238 | 1,248 | 1,220 | 1,221 | 161,100 |
| 2025/02/27 | 1,250 | 1,268 | 1,244 | 1,256 | 162,200 |
| 2025/02/26 | 1,237 | 1,260 | 1,217 | 1,260 | 204,300 |
| 2025/02/25 | 1,228 | 1,246 | 1,216 | 1,237 | 288,100 |
| 2025/02/21 | 1,238 | 1,257 | 1,229 | 1,244 | 146,000 |
| 2025/02/20 | 1,287 | 1,318 | 1,240 | 1,252 | 206,300 |
| 2025/02/19 | 1,312 | 1,339 | 1,263 | 1,300 | 249,700 |
| 2025/02/18 | 1,229 | 1,303 | 1,209 | 1,294 | 257,900 |
| 2025/02/17 | 1,264 | 1,382 | 1,237 | 1,252 | 538,600 |
| 2025/02/14 | 1,281 | 1,302 | 1,241 | 1,250 | 262,900 |
| 2025/02/13 | 1,275 | 1,292 | 1,260 | 1,265 | 110,100 |
| 2025/02/12 | 1,310 | 1,310 | 1,263 | 1,266 | 162,000 |
| 2025/02/10 | 1,316 | 1,328 | 1,308 | 1,310 | 96,400 |
| 2025/02/07 | 1,332 | 1,332 | 1,310 | 1,315 | 120,700 |
| 2025/02/06 | 1,341 | 1,371 | 1,325 | 1,336 | 153,400 |
| 2025/02/05 | 1,409 | 1,442 | 1,320 | 1,320 | 264,600 |
| 2025/02/04 | 1,364 | 1,381 | 1,344 | 1,368 | 155,000 |
| 2025/02/03 | 1,400 | 1,400 | 1,351 | 1,357 | 148,800 |
| 2025/01/31 | 1,400 | 1,467 | 1,393 | 1,403 | 205,100 |
| 2025/01/30 | 1,459 | 1,473 | 1,423 | 1,430 | 264,800 |
| 2025/01/29 | 1,288 | 1,475 | 1,288 | 1,456 | 931,000 |
| 2025/01/28 | 1,258 | 1,288 | 1,248 | 1,280 | 172,700 |
| 2025/01/27 | 1,245 | 1,258 | 1,226 | 1,258 | 217,000 |
| 2025/01/24 | 1,244 | 1,244 | 1,228 | 1,228 | 131,100 |
| 2025/01/23 | 1,226 | 1,241 | 1,217 | 1,229 | 114,700 |
| 2025/01/22 | 1,227 | 1,232 | 1,208 | 1,230 | 155,500 |
| 2025/01/21 | 1,261 | 1,261 | 1,221 | 1,235 | 120,300 |
| 2025/01/20 | 1,235 | 1,251 | 1,233 | 1,240 | 89,700 |
| 2025/01/17 | 1,242 | 1,243 | 1,216 | 1,235 | 110,400 |
| 2025/01/16 | 1,265 | 1,275 | 1,250 | 1,258 | 105,800 |
| 2025/01/15 | 1,250 | 1,259 | 1,239 | 1,250 | 197,900 |
| 2025/01/14 | 1,264 | 1,264 | 1,237 | 1,259 | 151,300 |
| 2025/01/10 | 1,281 | 1,281 | 1,259 | 1,264 | 96,700 |
| 2025/01/09 | 1,285 | 1,294 | 1,267 | 1,273 | 131,400 |
| 2025/01/08 | 1,343 | 1,352 | 1,286 | 1,289 | 265,600 |
| 2025/01/07 | 1,320 | 1,362 | 1,314 | 1,361 | 160,200 |
| 2025/01/06 | 1,368 | 1,368 | 1,315 | 1,315 | 242,800 |
| 2024/12/30 | 1,372 | 1,392 | 1,364 | 1,368 | 101,400 |
| 2024/12/27 | 1,345 | 1,377 | 1,336 | 1,369 | 145,400 |
| 2024/12/26 | 1,360 | 1,364 | 1,344 | 1,357 | 224,200 |
| 2024/12/25 | 1,370 | 1,383 | 1,332 | 1,361 | 245,200 |
| 2024/12/24 | 1,383 | 1,383 | 1,357 | 1,374 | 124,900 |
| 2024/12/23 | 1,398 | 1,410 | 1,374 | 1,383 | 132,700 |
| 2024/12/20 | 1,387 | 1,401 | 1,355 | 1,380 | 245,700 |
| 2024/12/19 | 1,350 | 1,380 | 1,337 | 1,369 | 137,700 |
| 2024/12/18 | 1,374 | 1,400 | 1,370 | 1,379 | 168,500 |
| 2024/12/17 | 1,401 | 1,401 | 1,362 | 1,371 | 169,700 |
| 2024/12/16 | 1,416 | 1,416 | 1,390 | 1,401 | 137,700 |
| 2024/12/13 | 1,419 | 1,427 | 1,399 | 1,408 | 133,900 |
| 2024/12/12 | 1,432 | 1,438 | 1,418 | 1,421 | 108,000 |
| 2024/12/11 | 1,419 | 1,435 | 1,411 | 1,422 | 134,800 |
| 2024/12/10 | 1,410 | 1,419 | 1,383 | 1,411 | 165,400 |
| 2024/12/09 | 1,444 | 1,447 | 1,412 | 1,419 | 158,400 |
| 2024/12/06 | 1,446 | 1,446 | 1,408 | 1,428 | 227,500 |
| 2024/12/05 | 1,394 | 1,463 | 1,394 | 1,462 | 432,800 |
| 2024/12/04 | 1,391 | 1,391 | 1,373 | 1,375 | 107,500 |
| 2024/12/03 | 1,384 | 1,394 | 1,364 | 1,382 | 188,500 |
| 2024/12/02 | 1,342 | 1,376 | 1,336 | 1,369 | 162,900 |
| 2024/11/29 | 1,345 | 1,356 | 1,340 | 1,343 | 117,200 |
| 2024/11/28 | 1,320 | 1,354 | 1,307 | 1,353 | 160,600 |
| 2024/11/27 | 1,337 | 1,338 | 1,308 | 1,324 | 160,200 |
| 2024/11/26 | 1,335 | 1,340 | 1,314 | 1,332 | 127,200 |
| 2024/11/25 | 1,340 | 1,365 | 1,340 | 1,352 | 165,800 |
| 2024/11/22 | 1,379 | 1,379 | 1,324 | 1,337 | 219,200 |
| 2024/11/21 | 1,400 | 1,410 | 1,378 | 1,384 | 115,600 |
| 2024/11/20 | 1,369 | 1,389 | 1,363 | 1,389 | 140,400 |
| 2024/11/19 | 1,348 | 1,393 | 1,347 | 1,369 | 206,800 |
| 2024/11/18 | 1,349 | 1,374 | 1,325 | 1,361 | 253,300 |
| 2024/11/15 | 1,347 | 1,354 | 1,303 | 1,303 | 248,300 |
| 2024/11/14 | 1,410 | 1,416 | 1,347 | 1,382 | 298,800 |
| 2024/11/13 | 1,363 | 1,418 | 1,341 | 1,409 | 632,600 |
| 2024/11/12 | 1,348 | 1,348 | 1,312 | 1,340 | 249,700 |
| 2024/11/11 | 1,332 | 1,380 | 1,315 | 1,328 | 638,800 |
| 2024/11/08 | 1,292 | 1,360 | 1,249 | 1,356 | 769,500 |
| 2024/11/07 | 1,228 | 1,254 | 1,212 | 1,236 | 331,800 |
| 2024/11/06 | 1,215 | 1,223 | 1,181 | 1,216 | 165,600 |
| 2024/11/05 | 1,216 | 1,225 | 1,201 | 1,224 | 187,400 |