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
2015/12/30 2,550 2,980 2,480 2,908 2,661,300
2015/12/29 2,500 2,685 2,453 2,600 2,781,100
2015/12/28 2,130 2,350 2,102 2,350 1,602,500
2015/12/25 1,900 2,010 1,635 1,950 2,444,200
2015/12/24 1,528 1,790 1,522 1,790 1,813,400
2015/12/22 1,344 1,495 1,344 1,490 414,400
2015/12/21 1,420 1,469 1,321 1,386 383,800
2015/12/18 1,432 1,502 1,432 1,448 355,800
2015/12/17 1,355 1,452 1,271 1,427 456,200
2015/12/16 1,530 1,569 1,233 1,369 660,300
2015/12/15 1,600 1,633 1,423 1,476 660,800
2015/12/14 1,494 1,566 1,475 1,563 330,200
2015/12/11 1,552 1,638 1,511 1,534 516,800
2015/12/10 1,516 1,614 1,490 1,555 354,800
2015/12/09 1,559 1,620 1,524 1,547 297,200
2015/12/08 1,650 1,685 1,555 1,599 421,700
2015/12/07 1,500 1,661 1,495 1,650 584,100
2015/12/04 1,620 1,680 1,471 1,495 686,000
2015/12/03 1,725 1,776 1,605 1,653 844,500
2015/12/02 1,562 1,745 1,544 1,717 1,432,300
2015/12/01 1,515 1,560 1,461 1,560 767,400
2015/11/30 1,468 1,564 1,400 1,540 1,434,900
2015/11/27 1,565 1,608 1,484 1,498 1,570,900
2015/11/26 1,460 1,562 1,393 1,562 1,805,200
2015/11/25 1,550 1,620 1,450 1,490 2,680,300
2015/11/24 1,301 1,570 1,284 1,525 2,675,600
2015/11/20 1,160 1,335 1,109 1,316 2,409,700
2015/11/19 1,054 1,158 1,047 1,158 729,900
2015/11/18 1,120 1,260 1,064 1,064 1,368,600
2015/11/17 1,194 1,195 1,071 1,135 1,052,300
2015/11/16 1,051 1,169 1,020 1,146 1,771,600
2015/11/13 910 1,045 905 1,045 1,516,600
2015/11/12 926 935 880 895 203,300
2015/11/11 964 973 923 941 344,600
2015/11/10 899 960 894 934 439,700
2015/11/09 853 929 833 929 689,700
2015/11/06 815 850 812 843 151,000
2015/11/05 820 849 799 820 205,900
2015/11/04 838 846 810 815 115,300
2015/11/02 789 858 789 843 187,300
2015/10/30 816 820 779 804 196,000
2015/10/29 830 845 816 831 84,100
2015/10/28 845 867 826 832 143,300
2015/10/27 865 872 841 855 112,700
2015/10/26 860 888 853 872 179,600
2015/10/23 839 863 822 853 97,800
2015/10/22 841 855 830 834 99,500
2015/10/21 828 869 814 852 190,800
2015/10/20 820 830 810 816 79,700
2015/10/19 871 871 818 829 158,500
2015/10/16 868 883 856 871 160,600
2015/10/15 850 885 838 877 210,100
2015/10/14 845 862 823 860 137,500
2015/10/13 888 911 854 861 372,500
2015/10/09 828 886 810 873 248,500
2015/10/08 838 849 806 822 150,200
2015/10/07 830 888 830 853 489,900
2015/10/06 793 838 788 815 222,700
2015/10/05 817 817 781 788 226,100
2015/10/02 730 807 725 787 429,000
2015/10/01 730 744 724 730 62,200
2015/09/30 708 730 700 718 62,000
2015/09/29 721 725 690 700 85,800
2015/09/28 708 745 704 739 98,000
2015/09/25 688 714 670 701 97,800
2015/09/24 721 735 698 698 130,500
2015/09/18 737 760 731 750 143,900
2015/09/17 731 760 724 737 171,300
2015/09/16 785 793 715 736 246,400
2015/09/15 809 819 761 780 236,000
2015/09/14 900 907 775 816 708,800
2015/09/11 780 900 768 862 644,000
2015/09/10 684 775 681 755 365,700
2015/09/09 705 730 692 709 196,000
2015/09/08 653 721 645 677 324,900
2015/09/07 673 684 645 654 137,800
2015/09/04 678 747 645 683 442,900
2015/09/03 689 709 672 675 97,400
2015/09/02 677 720 667 682 164,800
2015/09/01 673 754 659 712 267,300
2015/08/31 673 688 658 674 91,900
2015/08/28 672 689 662 677 122,400
2015/08/27 670 700 646 650 373,600
2015/08/26 601 673 600 670 251,500
2015/08/25 575 650 537 573 265,300
2015/08/24 667 706 598 605 340,900
2015/08/21 730 749 711 717 208,300
2015/08/20 758 790 741 757 156,900
2015/08/19 802 802 735 747 293,200
2015/08/18 722 887 722 787 1,318,800
2015/08/17 735 739 721 737 53,200
2015/08/14 734 736 719 731 23,600
2015/08/13 730 737 706 734 75,000
2015/08/12 756 769 726 735 59,600
2015/08/11 723 771 723 768 94,200
2015/08/10 757 760 739 748 75,300
2015/08/07 773 777 741 755 82,800
2015/08/06 790 792 772 772 73,500
2015/08/05 777 798 773 795 77,500
2015/08/04 795 798 773 777 117,900
2015/08/03 848 848 802 810 183,000
2015/07/31 841 875 836 863 57,400
2015/07/30 844 850 831 841 30,500
2015/07/29 861 868 841 844 42,100
2015/07/28 850 887 838 876 96,800
2015/07/27 901 913 873 887 90,400
2015/07/24 898 933 898 915 93,500
2015/07/23 889 943 880 905 206,400
2015/07/22 918 918 882 886 125,100
2015/07/21 865 919 859 918 188,200
2015/07/17 855 865 846 865 71,600
2015/07/16 839 860 824 855 75,700
2015/07/15 830 858 821 831 60,600
2015/07/14 819 847 816 839 118,700
2015/07/13 777 810 777 805 62,000
2015/07/10 765 816 756 790 110,500
2015/07/09 740 789 688 780 373,100
2015/07/08 875 876 771 792 317,800
2015/07/07 865 875 863 868 28,500
2015/07/06 875 889 855 865 107,200
2015/07/03 882 890 870 890 35,200
2015/07/02 900 906 877 882 45,200
2015/07/01 880 895 875 892 59,600
2015/06/30 865 885 860 881 86,100
2015/06/29 869 892 865 870 178,600
2015/06/26 922 935 910 923 56,600
2015/06/25 936 942 921 930 64,100
2015/06/24 955 959 933 935 94,300
2015/06/23 943 973 935 942 164,500
2015/06/22 916 940 906 928 104,900
2015/06/19 900 912 883 907 134,100
2015/06/18 871 915 870 905 255,700
2015/06/17 885 894 865 872 140,600
2015/06/16 902 910 884 891 88,300
2015/06/15 904 917 890 905 180,300
2015/06/12 920 930 887 930 244,500
2015/06/11 925 930 913 920 109,000
2015/06/10 950 965 917 917 355,300
2015/06/09 996 998 960 973 165,200
2015/06/08 1,000 1,011 996 996 57,300
2015/06/05 1,019 1,019 1,000 1,004 79,000
2015/06/04 991 1,020 989 1,017 120,700
2015/06/03 1,000 1,005 980 995 194,800
2015/06/02 1,001 1,010 996 1,000 119,000
2015/06/01 1,013 1,013 1,001 1,005 65,100
2015/05/29 1,008 1,022 1,000 1,013 101,800
2015/05/28 1,015 1,018 1,000 1,002 71,600
2015/05/27 998 1,010 997 1,006 76,300
2015/05/26 1,007 1,014 998 1,001 74,500
2015/05/25 1,008 1,024 996 1,017 81,500
2015/05/22 1,016 1,030 1,003 1,013 78,800
2015/05/21 994 1,043 994 1,024 269,000
2015/05/20 992 1,004 987 997 137,300
2015/05/19 992 1,007 991 1,000 88,000
2015/05/18 995 1,021 987 991 127,300
2015/05/15 994 1,001 990 996 85,600
2015/05/14 1,014 1,014 985 992 158,400
2015/05/13 1,005 1,015 998 1,014 87,500
2015/05/12 990 1,006 975 992 169,500
2015/05/11 1,000 1,008 970 995 207,000
2015/05/08 1,008 1,036 981 1,005 266,300
2015/05/07 1,010 1,030 992 998 183,300
2015/05/01 1,046 1,056 989 1,009 415,900
2015/04/30 1,100 1,105 1,030 1,057 342,900
2015/04/28 1,113 1,177 1,111 1,123 265,300
2015/04/27 1,140 1,240 1,105 1,141 1,579,600
2015/04/24 1,087 1,095 1,022 1,048 276,600
2015/04/23 1,129 1,133 1,080 1,105 121,900
2015/04/22 1,098 1,150 1,088 1,140 220,900
2015/04/21 1,144 1,180 1,078 1,078 384,400
2015/04/20 1,102 1,154 1,067 1,123 280,300
2015/04/17 1,091 1,169 1,091 1,124 736,300
2015/04/16 1,065 1,089 1,027 1,045 140,200
2015/04/15 1,100 1,119 1,070 1,072 117,600
2015/04/14 1,095 1,128 1,075 1,110 224,500
2015/04/13 1,040 1,103 1,015 1,087 232,100
2015/04/10 1,040 1,063 1,017 1,045 112,700
2015/04/09 1,101 1,115 1,028 1,040 298,900
2015/04/08 1,035 1,098 1,030 1,098 293,500
2015/04/07 1,022 1,056 1,010 1,029 151,100
2015/04/06 1,016 1,030 1,000 1,023 73,800
2015/04/03 1,021 1,090 990 1,030 318,700
2015/04/02 980 1,010 960 975 171,000
2015/04/01 1,038 1,038 999 1,005 90,000
2015/03/31 1,020 1,034 1,010 1,024 64,600
2015/03/30 1,009 1,030 998 1,026 79,200
2015/03/27 998 1,028 990 1,006 121,900
2015/03/26 1,005 1,018 1,000 1,004 108,600
2015/03/25 1,057 1,061 1,011 1,021 118,100
2015/03/24 1,049 1,055 1,022 1,037 75,600
2015/03/23 1,030 1,087 1,021 1,043 199,000
2015/03/20 1,005 1,039 998 1,014 85,400
2015/03/19 1,020 1,025 995 1,018 230,700
2015/03/18 1,060 1,070 1,025 1,032 173,200
2015/03/17 1,061 1,095 1,033 1,063 179,100
2015/03/16 1,089 1,109 1,021 1,043 290,700
2015/03/13 1,174 1,188 1,073 1,103 445,800
2015/03/12 1,045 1,190 1,040 1,150 846,200
2015/03/11 989 1,043 979 1,013 229,000
2015/03/10 1,080 1,124 990 1,020 422,500
2015/03/09 1,030 1,126 1,020 1,092 360,100
2015/03/06 1,050 1,072 1,012 1,015 273,100
2015/03/05 1,087 1,150 1,067 1,070 193,100
2015/03/04 1,054 1,115 1,046 1,103 212,600
2015/03/03 1,082 1,103 1,028 1,054 284,800
2015/03/02 1,094 1,175 1,090 1,118 242,300
2015/02/27 1,146 1,169 1,063 1,117 337,800
2015/02/26 1,160 1,234 1,143 1,169 260,400
2015/02/25 1,173 1,277 1,141 1,179 453,200
2015/02/24 1,288 1,350 1,194 1,222 1,173,900
2015/02/23 1,111 1,350 1,090 1,288 1,226,100
2015/02/20 1,082 1,165 1,060 1,081 566,600
2015/02/19 1,164 1,168 1,040 1,104 882,400
2015/02/18 1,250 1,342 1,183 1,200 1,517,600
2015/02/17 1,150 1,300 1,065 1,300 2,746,800
2015/02/16 1,060 1,120 1,060 1,120 1,464,900
2015/02/13 1,100 1,129 937 970 1,125,100
2015/02/12 1,010 1,104 984 1,090 2,343,900
2015/02/10 845 972 807 954 1,159,300
2015/02/09 800 899 760 830 1,548,400
2015/02/06 753 781 745 755 369,600
2015/02/05 730 759 718 743 331,700
2015/02/04 734 741 707 726 188,500
2015/02/03 772 795 713 733 850,800
2015/02/02 759 780 735 780 1,114,500
2015/01/30 690 691 675 680 105,200
2015/01/29 690 716 678 688 130,100
2015/01/28 700 721 698 698 125,400
2015/01/27 700 704 690 690 51,800
2015/01/26 687 723 681 700 167,700
2015/01/23 704 717 674 697 177,200
2015/01/22 692 719 672 703 183,800
2015/01/21 705 716 689 696 152,100
2015/01/20 732 745 708 710 291,800
2015/01/19 704 755 682 722 725,100
2015/01/16 712 750 676 704 545,700
2015/01/15 777 810 711 725 554,100
2015/01/14 799 842 756 786 1,089,500
2015/01/13 790 876 767 825 2,121,800
2015/01/09 751 760 680 727 610,400
2015/01/08 771 825 707 746 779,600
2015/01/07 695 785 680 749 1,712,100
2015/01/06 681 778 655 685 958,400
2015/01/05 646 736 621 710 943,700

このページの先頭へ