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 |
|---|---|---|---|---|---|
| 2026/03/02 | 1,333 | 1,335 | 1,302 | 1,302 | 161,500 |
| 2026/02/27 | 1,340 | 1,354 | 1,327 | 1,348 | 168,600 |
| 2026/02/26 | 1,314 | 1,342 | 1,310 | 1,321 | 154,800 |
| 2026/02/25 | 1,290 | 1,302 | 1,268 | 1,293 | 194,800 |
| 2026/02/24 | 1,271 | 1,303 | 1,260 | 1,296 | 286,900 |
| 2026/02/20 | 1,273 | 1,292 | 1,273 | 1,284 | 265,500 |
| 2026/02/19 | 1,327 | 1,327 | 1,287 | 1,297 | 162,500 |
| 2026/02/18 | 1,286 | 1,314 | 1,282 | 1,305 | 184,000 |
| 2026/02/17 | 1,262 | 1,284 | 1,242 | 1,278 | 330,000 |
| 2026/02/16 | 1,343 | 1,343 | 1,253 | 1,265 | 576,900 |
| 2026/02/13 | 1,424 | 1,430 | 1,355 | 1,357 | 345,700 |
| 2026/02/12 | 1,431 | 1,439 | 1,399 | 1,424 | 505,600 |
| 2026/02/10 | 1,436 | 1,464 | 1,430 | 1,442 | 268,600 |
| 2026/02/09 | 1,440 | 1,441 | 1,411 | 1,422 | 207,300 |
| 2026/02/06 | 1,406 | 1,418 | 1,392 | 1,410 | 158,400 |
| 2026/02/05 | 1,415 | 1,445 | 1,406 | 1,429 | 148,300 |
| 2026/02/04 | 1,440 | 1,450 | 1,405 | 1,418 | 210,000 |
| 2026/02/03 | 1,440 | 1,445 | 1,414 | 1,433 | 160,700 |
| 2026/02/02 | 1,442 | 1,475 | 1,441 | 1,445 | 149,400 |
| 2026/01/30 | 1,432 | 1,452 | 1,423 | 1,445 | 104,600 |
| 2026/01/29 | 1,430 | 1,435 | 1,405 | 1,423 | 141,400 |
| 2026/01/28 | 1,448 | 1,450 | 1,426 | 1,430 | 161,000 |
| 2026/01/27 | 1,465 | 1,478 | 1,458 | 1,464 | 181,000 |
| 2026/01/26 | 1,497 | 1,497 | 1,444 | 1,470 | 296,000 |
| 2026/01/23 | 1,522 | 1,545 | 1,516 | 1,517 | 173,700 |
| 2026/01/22 | 1,533 | 1,538 | 1,522 | 1,526 | 143,400 |
| 2026/01/21 | 1,518 | 1,537 | 1,511 | 1,527 | 177,000 |
| 2026/01/20 | 1,561 | 1,563 | 1,531 | 1,532 | 172,600 |
| 2026/01/19 | 1,575 | 1,580 | 1,566 | 1,569 | 132,500 |
| 2026/01/16 | 1,570 | 1,584 | 1,566 | 1,579 | 124,700 |
| 2026/01/15 | 1,570 | 1,579 | 1,541 | 1,566 | 175,800 |
| 2026/01/14 | 1,630 | 1,635 | 1,569 | 1,571 | 319,000 |
| 2026/01/13 | 1,658 | 1,658 | 1,625 | 1,630 | 128,800 |
| 2026/01/09 | 1,630 | 1,648 | 1,623 | 1,627 | 133,200 |
| 2026/01/08 | 1,648 | 1,655 | 1,634 | 1,638 | 87,900 |
| 2026/01/07 | 1,674 | 1,692 | 1,638 | 1,643 | 159,500 |
| 2026/01/06 | 1,630 | 1,692 | 1,626 | 1,685 | 219,900 |
| 2026/01/05 | 1,665 | 1,675 | 1,597 | 1,607 | 288,900 |
| 2025/12/30 | 1,688 | 1,690 | 1,658 | 1,668 | 129,100 |
| 2025/12/29 | 1,667 | 1,710 | 1,657 | 1,710 | 200,500 |
| 2025/12/26 | 1,682 | 1,698 | 1,670 | 1,680 | 266,100 |
| 2025/12/25 | 1,653 | 1,672 | 1,640 | 1,667 | 169,500 |
| 2025/12/24 | 1,659 | 1,664 | 1,646 | 1,653 | 94,000 |
| 2025/12/23 | 1,655 | 1,661 | 1,641 | 1,651 | 98,300 |
| 2025/12/22 | 1,642 | 1,659 | 1,620 | 1,650 | 144,800 |
| 2025/12/19 | 1,618 | 1,641 | 1,616 | 1,637 | 171,400 |
| 2025/12/18 | 1,630 | 1,630 | 1,613 | 1,617 | 160,000 |
| 2025/12/17 | 1,649 | 1,653 | 1,632 | 1,633 | 155,400 |
| 2025/12/16 | 1,650 | 1,653 | 1,630 | 1,636 | 168,700 |
| 2025/12/15 | 1,632 | 1,657 | 1,625 | 1,656 | 190,200 |
| 2025/12/12 | 1,640 | 1,665 | 1,640 | 1,654 | 152,300 |
| 2025/12/11 | 1,643 | 1,657 | 1,618 | 1,625 | 223,100 |
| 2025/12/10 | 1,659 | 1,665 | 1,637 | 1,641 | 173,900 |
| 2025/12/09 | 1,687 | 1,697 | 1,651 | 1,653 | 121,000 |
| 2025/12/08 | 1,642 | 1,698 | 1,642 | 1,687 | 153,200 |
| 2025/12/05 | 1,660 | 1,674 | 1,632 | 1,637 | 124,200 |
| 2025/12/04 | 1,629 | 1,667 | 1,625 | 1,664 | 109,500 |
| 2025/12/03 | 1,652 | 1,661 | 1,629 | 1,629 | 126,200 |
| 2025/12/02 | 1,660 | 1,676 | 1,644 | 1,647 | 158,800 |
| 2025/12/01 | 1,670 | 1,684 | 1,663 | 1,665 | 175,000 |
| 2025/11/28 | 1,691 | 1,704 | 1,673 | 1,682 | 132,300 |
| 2025/11/27 | 1,645 | 1,705 | 1,645 | 1,700 | 145,900 |
| 2025/11/26 | 1,641 | 1,658 | 1,640 | 1,658 | 93,700 |
| 2025/11/25 | 1,677 | 1,682 | 1,616 | 1,638 | 179,500 |
| 2025/11/21 | 1,616 | 1,700 | 1,615 | 1,700 | 283,600 |
| 2025/11/20 | 1,656 | 1,680 | 1,616 | 1,618 | 199,300 |
| 2025/11/19 | 1,635 | 1,664 | 1,625 | 1,653 | 186,700 |
| 2025/11/18 | 1,687 | 1,699 | 1,618 | 1,639 | 224,400 |
| 2025/11/17 | 1,737 | 1,737 | 1,678 | 1,687 | 450,900 |
| 2025/11/14 | 1,638 | 1,643 | 1,610 | 1,617 | 230,600 |
| 2025/11/13 | 1,677 | 1,682 | 1,643 | 1,643 | 126,700 |
| 2025/11/12 | 1,651 | 1,688 | 1,646 | 1,676 | 124,300 |
| 2025/11/11 | 1,655 | 1,661 | 1,633 | 1,640 | 89,900 |
| 2025/11/10 | 1,648 | 1,654 | 1,620 | 1,634 | 95,300 |
| 2025/11/07 | 1,605 | 1,629 | 1,602 | 1,621 | 70,000 |
| 2025/11/06 | 1,627 | 1,635 | 1,604 | 1,625 | 85,900 |
| 2025/11/05 | 1,635 | 1,643 | 1,582 | 1,628 | 144,000 |
| 2025/11/04 | 1,643 | 1,668 | 1,636 | 1,653 | 130,300 |
| 2025/10/31 | 1,625 | 1,659 | 1,623 | 1,642 | 103,300 |
| 2025/10/30 | 1,645 | 1,663 | 1,610 | 1,610 | 151,600 |
| 2025/10/29 | 1,702 | 1,710 | 1,630 | 1,630 | 187,300 |
| 2025/10/28 | 1,750 | 1,750 | 1,699 | 1,710 | 194,600 |
| 2025/10/27 | 1,725 | 1,750 | 1,714 | 1,735 | 163,200 |
| 2025/10/24 | 1,725 | 1,732 | 1,686 | 1,690 | 132,000 |
| 2025/10/23 | 1,705 | 1,770 | 1,701 | 1,729 | 190,100 |
| 2025/10/22 | 1,688 | 1,745 | 1,684 | 1,717 | 237,800 |
| 2025/10/21 | 1,684 | 1,707 | 1,655 | 1,682 | 206,100 |
| 2025/10/20 | 1,620 | 1,660 | 1,608 | 1,652 | 127,600 |
| 2025/10/17 | 1,640 | 1,645 | 1,590 | 1,592 | 172,100 |
| 2025/10/16 | 1,690 | 1,704 | 1,646 | 1,657 | 144,300 |
| 2025/10/15 | 1,699 | 1,712 | 1,685 | 1,690 | 82,000 |
| 2025/10/14 | 1,717 | 1,749 | 1,682 | 1,694 | 168,700 |
| 2025/10/10 | 1,740 | 1,765 | 1,734 | 1,757 | 116,100 |
| 2025/10/09 | 1,780 | 1,795 | 1,733 | 1,733 | 210,000 |
| 2025/10/08 | 1,796 | 1,823 | 1,786 | 1,789 | 91,900 |
| 2025/10/07 | 1,811 | 1,822 | 1,785 | 1,795 | 143,200 |
| 2025/10/06 | 1,811 | 1,833 | 1,791 | 1,826 | 123,900 |
| 2025/10/03 | 1,767 | 1,788 | 1,754 | 1,759 | 113,500 |
| 2025/10/02 | 1,826 | 1,850 | 1,760 | 1,762 | 170,800 |
| 2025/10/01 | 1,875 | 1,875 | 1,821 | 1,823 | 157,700 |
| 2025/09/30 | 1,934 | 1,936 | 1,871 | 1,876 | 148,000 |
| 2025/09/29 | 1,940 | 1,940 | 1,905 | 1,924 | 120,800 |
| 2025/09/26 | 1,916 | 1,964 | 1,914 | 1,932 | 238,300 |
| 2025/09/25 | 1,888 | 1,926 | 1,881 | 1,916 | 147,600 |
| 2025/09/24 | 1,873 | 1,909 | 1,864 | 1,906 | 142,400 |
| 2025/09/22 | 1,900 | 1,911 | 1,871 | 1,871 | 216,500 |
| 2025/09/19 | 1,889 | 1,912 | 1,869 | 1,881 | 283,000 |
| 2025/09/18 | 1,850 | 1,885 | 1,840 | 1,882 | 99,900 |
| 2025/09/17 | 1,844 | 1,851 | 1,825 | 1,839 | 88,600 |
| 2025/09/16 | 1,880 | 1,889 | 1,849 | 1,854 | 105,400 |
| 2025/09/12 | 1,864 | 1,878 | 1,848 | 1,863 | 74,300 |
| 2025/09/11 | 1,851 | 1,871 | 1,843 | 1,864 | 148,500 |
| 2025/09/10 | 1,836 | 1,885 | 1,835 | 1,879 | 232,000 |
| 2025/09/09 | 1,838 | 1,857 | 1,818 | 1,821 | 175,400 |
| 2025/09/08 | 1,820 | 1,847 | 1,818 | 1,842 | 230,400 |
| 2025/09/05 | 1,789 | 1,825 | 1,782 | 1,825 | 150,300 |
| 2025/09/04 | 1,765 | 1,810 | 1,758 | 1,809 | 127,600 |
| 2025/09/03 | 1,770 | 1,787 | 1,728 | 1,765 | 194,200 |
| 2025/09/02 | 1,820 | 1,829 | 1,771 | 1,798 | 254,200 |
| 2025/09/01 | 1,735 | 1,787 | 1,733 | 1,787 | 266,400 |
| 2025/08/29 | 1,675 | 1,736 | 1,675 | 1,732 | 195,700 |
| 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 |