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
2016/12/30 1,724 1,785 1,724 1,756 106,800
2016/12/29 1,765 1,787 1,726 1,735 159,600
2016/12/28 1,739 1,898 1,739 1,805 232,400
2016/12/27 1,722 1,732 1,714 1,717 177,100
2016/12/26 1,711 1,745 1,704 1,722 123,400
2016/12/22 1,721 1,786 1,721 1,724 142,200
2016/12/21 1,780 1,831 1,745 1,747 205,600
2016/12/20 1,764 1,820 1,741 1,778 371,000
2016/12/19 1,772 1,781 1,700 1,739 483,400
2016/12/16 1,891 1,909 1,800 1,812 410,000
2016/12/15 1,987 1,995 1,861 1,893 322,800
2016/12/14 2,020 2,078 1,982 1,991 403,500
2016/12/13 1,854 2,030 1,852 2,010 917,800
2016/12/12 1,804 1,935 1,757 1,876 1,608,500
2016/12/09 1,844 1,844 1,844 1,844 66,200
2016/12/08 2,359 2,359 2,300 2,344 156,700
2016/12/07 2,339 2,394 2,321 2,336 198,700
2016/12/06 2,354 2,377 2,330 2,330 219,800
2016/12/05 2,356 2,400 2,330 2,350 261,100
2016/12/02 2,352 2,384 2,345 2,354 234,700
2016/12/01 2,456 2,458 2,367 2,374 355,300
2016/11/30 2,380 2,480 2,335 2,406 706,700
2016/11/29 2,415 2,415 2,332 2,340 401,100
2016/11/28 2,390 2,450 2,361 2,402 468,100
2016/11/25 2,351 2,496 2,325 2,411 787,200
2016/11/24 2,436 2,476 2,362 2,363 496,600
2016/11/22 2,310 2,419 2,284 2,411 468,100
2016/11/21 2,319 2,378 2,230 2,330 650,700
2016/11/18 2,433 2,447 2,275 2,317 807,600
2016/11/17 2,384 2,499 2,377 2,405 1,262,100
2016/11/16 2,445 2,575 2,382 2,384 1,676,900
2016/11/15 2,600 2,829 2,352 2,558 6,330,000
2016/11/14 2,940 3,100 2,810 2,852 2,135,100
2016/11/11 3,325 3,555 2,712 2,850 5,356,200
2016/11/10 3,070 3,360 3,005 3,360 2,052,700
2016/11/09 3,005 3,095 2,635 2,860 2,300,600
2016/11/08 2,930 2,989 2,836 2,921 1,499,600
2016/11/07 2,645 2,940 2,600 2,923 1,472,600
2016/11/04 2,600 2,676 2,530 2,570 668,000
2016/11/02 2,541 2,630 2,400 2,572 816,200
2016/11/01 2,642 2,716 2,535 2,595 814,100
2016/10/31 2,620 2,769 2,571 2,646 1,831,900
2016/10/28 2,455 2,619 2,410 2,561 1,954,600
2016/10/27 2,362 2,474 2,251 2,405 1,615,700
2016/10/26 2,103 2,575 2,093 2,495 3,332,300
2016/10/25 2,125 2,140 2,056 2,103 202,000
2016/10/24 2,238 2,244 2,110 2,125 253,500
2016/10/21 2,103 2,220 2,103 2,209 222,100
2016/10/20 2,195 2,210 2,110 2,113 197,700
2016/10/19 2,200 2,233 2,175 2,180 261,200
2016/10/18 2,170 2,228 2,133 2,220 330,100
2016/10/17 2,180 2,196 2,142 2,159 222,400
2016/10/14 2,080 2,177 2,075 2,148 330,900
2016/10/13 2,070 2,123 2,051 2,070 148,800
2016/10/12 2,032 2,114 2,029 2,049 114,000
2016/10/11 2,099 2,110 2,045 2,053 86,000
2016/10/07 2,056 2,080 2,016 2,072 143,400
2016/10/06 2,102 2,128 2,073 2,083 150,900
2016/10/05 2,195 2,195 2,071 2,120 314,800
2016/10/04 2,050 2,240 2,007 2,164 886,600
2016/10/03 2,000 2,040 1,946 2,040 386,800
2016/09/30 1,895 1,927 1,871 1,881 95,100
2016/09/29 1,940 1,949 1,895 1,916 115,500
2016/09/28 1,894 1,951 1,894 1,927 56,700
2016/09/27 1,885 1,919 1,858 1,904 89,100
2016/09/26 1,977 1,980 1,910 1,911 100,200
2016/09/23 1,899 1,970 1,896 1,940 130,300
2016/09/21 1,872 1,893 1,840 1,878 97,200
2016/09/20 1,831 1,903 1,830 1,872 131,400
2016/09/16 1,851 1,878 1,834 1,850 100,200
2016/09/15 1,811 1,864 1,808 1,839 147,500
2016/09/14 1,924 1,930 1,844 1,851 193,400
2016/09/13 1,989 2,010 1,932 1,947 122,300
2016/09/12 1,986 2,020 1,932 1,940 190,000
2016/09/09 1,994 2,046 1,975 2,040 167,900
2016/09/08 2,090 2,128 2,021 2,030 161,700
2016/09/07 2,052 2,147 2,051 2,111 219,600
2016/09/06 2,020 2,103 2,015 2,090 196,500
2016/09/05 2,024 2,047 1,981 2,029 189,900
2016/09/02 2,020 2,030 1,923 2,026 406,800
2016/09/01 2,090 2,091 2,023 2,050 211,100
2016/08/31 2,181 2,210 2,044 2,064 392,400
2016/08/30 2,156 2,220 2,111 2,190 326,800
2016/08/29 2,070 2,194 2,051 2,180 468,000
2016/08/26 2,150 2,152 1,970 2,012 593,300
2016/08/25 2,229 2,258 2,175 2,180 397,000
2016/08/24 2,118 2,228 2,110 2,227 338,800
2016/08/23 2,120 2,208 2,074 2,119 423,000
2016/08/22 2,129 2,222 2,085 2,129 943,200
2016/08/19 1,945 2,111 1,926 2,095 604,000
2016/08/18 1,900 1,945 1,886 1,918 127,400
2016/08/17 1,908 1,960 1,878 1,885 159,700
2016/08/16 1,940 1,977 1,888 1,908 196,000
2016/08/15 1,900 1,970 1,890 1,960 200,900
2016/08/12 1,852 1,904 1,834 1,904 135,400
2016/08/10 1,839 1,900 1,800 1,870 133,200
2016/08/09 1,770 1,850 1,744 1,850 130,600
2016/08/08 1,802 1,822 1,754 1,754 150,900
2016/08/05 1,916 1,938 1,782 1,782 307,000
2016/08/04 1,991 2,010 1,891 1,901 259,900
2016/08/03 1,940 2,030 1,915 1,945 679,700
2016/08/02 1,784 1,985 1,780 1,979 747,800
2016/08/01 1,850 1,940 1,820 1,824 824,100
2016/07/29 1,650 1,761 1,590 1,731 209,500
2016/07/28 1,681 1,714 1,657 1,657 128,000
2016/07/27 1,715 1,720 1,688 1,697 108,800
2016/07/26 1,706 1,727 1,676 1,703 110,500
2016/07/25 1,669 1,818 1,661 1,714 292,800
2016/07/22 1,658 1,693 1,643 1,679 116,000
2016/07/21 1,706 1,730 1,677 1,682 170,600
2016/07/20 1,739 1,746 1,673 1,693 124,700
2016/07/19 1,669 1,715 1,650 1,714 173,000
2016/07/15 1,711 1,735 1,683 1,709 218,200
2016/07/14 1,788 1,799 1,709 1,747 202,900
2016/07/13 1,821 1,837 1,753 1,787 208,000
2016/07/12 1,795 1,830 1,770 1,805 173,700
2016/07/11 1,770 1,795 1,728 1,760 125,200
2016/07/08 1,716 1,750 1,642 1,690 171,300
2016/07/07 1,814 1,840 1,716 1,716 246,500
2016/07/06 1,804 1,861 1,766 1,801 293,500
2016/07/05 1,841 1,957 1,795 1,896 581,500
2016/07/04 1,785 1,849 1,770 1,841 191,400
2016/07/01 1,768 1,838 1,755 1,793 329,600
2016/06/30 1,790 1,827 1,721 1,732 352,400
2016/06/29 1,712 1,752 1,681 1,720 314,500
2016/06/28 1,602 1,710 1,571 1,671 415,400
2016/06/27 1,606 1,720 1,600 1,640 683,700
2016/06/24 1,918 1,983 1,499 1,566 1,308,500
2016/06/23 1,711 2,140 1,680 1,899 1,859,400
2016/06/22 1,795 1,833 1,711 1,757 246,700
2016/06/21 1,700 1,794 1,700 1,755 127,500
2016/06/20 1,721 1,798 1,675 1,730 292,000
2016/06/17 1,712 1,785 1,625 1,700 321,600
2016/06/16 1,730 1,760 1,555 1,620 385,200
2016/06/15 1,715 1,825 1,685 1,767 367,100
2016/06/14 1,898 1,962 1,712 1,713 546,300
2016/06/13 2,013 2,047 1,933 1,938 326,800
2016/06/10 2,120 2,175 2,105 2,111 153,300
2016/06/09 2,135 2,240 2,095 2,118 455,200
2016/06/08 2,078 2,279 2,020 2,212 477,700
2016/06/07 2,078 2,114 2,050 2,072 173,100
2016/06/06 2,002 2,125 1,992 2,081 241,800
2016/06/03 2,154 2,189 2,058 2,092 295,500
2016/06/02 2,270 2,270 2,120 2,154 258,200
2016/06/01 2,250 2,350 2,212 2,253 391,200
2016/05/31 2,300 2,322 2,252 2,276 228,800
2016/05/30 2,241 2,369 2,229 2,303 356,700
2016/05/27 2,380 2,440 2,240 2,298 665,800
2016/05/26 2,530 2,549 2,360 2,421 768,800
2016/05/25 2,430 2,548 2,391 2,525 860,900
2016/05/24 2,420 2,450 2,353 2,415 332,200
2016/05/23 2,390 2,444 2,305 2,410 482,900
2016/05/20 2,302 2,464 2,286 2,460 970,400
2016/05/19 2,275 2,320 2,158 2,280 452,400
2016/05/18 2,438 2,448 2,100 2,206 1,025,900
2016/05/17 2,286 2,430 2,272 2,388 695,000
2016/05/16 2,279 2,510 2,229 2,287 2,544,100
2016/05/13 2,137 2,315 2,116 2,230 978,200
2016/05/12 2,057 2,500 2,046 2,167 2,966,000
2016/05/11 2,030 2,135 2,009 2,078 306,900
2016/05/10 2,100 2,130 2,005 2,035 232,200
2016/05/09 2,080 2,160 2,033 2,110 352,200
2016/05/06 2,089 2,115 2,000 2,080 523,100
2016/05/02 2,070 2,121 1,975 2,042 1,183,400
2016/04/28 1,880 1,900 1,800 1,823 193,400
2016/04/27 1,879 1,927 1,810 1,880 253,200
2016/04/26 2,018 2,018 1,802 1,859 775,200
2016/04/25 2,156 2,270 2,075 2,090 1,378,700
2016/04/22 1,940 2,023 1,855 1,994 421,800
2016/04/21 2,000 2,021 1,918 1,940 443,200
2016/04/20 1,846 1,984 1,805 1,918 597,600
2016/04/19 1,745 1,820 1,745 1,794 226,100
2016/04/18 1,801 1,805 1,720 1,720 257,400
2016/04/15 1,787 1,885 1,774 1,841 225,200
2016/04/14 1,843 1,860 1,802 1,806 168,600
2016/04/13 1,802 1,829 1,780 1,814 143,600
2016/04/12 1,879 1,885 1,793 1,814 397,600
2016/04/11 1,775 1,930 1,772 1,917 896,300
2016/04/08 1,632 1,750 1,622 1,726 244,900
2016/04/07 1,704 1,765 1,671 1,705 276,600
2016/04/06 1,681 1,716 1,649 1,682 279,300
2016/04/05 1,839 1,856 1,630 1,675 599,400
2016/04/04 1,864 1,928 1,848 1,865 231,500
2016/04/01 1,985 1,998 1,895 1,915 433,500
2016/03/31 2,000 2,072 1,999 2,025 207,800
2016/03/30 2,100 2,106 2,027 2,042 198,200
2016/03/29 1,991 2,089 1,988 2,070 332,800
2016/03/28 2,011 2,023 1,948 1,998 365,300
2016/03/25 2,041 2,082 2,015 2,020 274,400
2016/03/24 2,020 2,115 2,008 2,076 367,000
2016/03/23 2,090 2,120 2,006 2,008 367,600
2016/03/22 1,990 2,039 1,987 2,009 347,400
2016/03/18 2,121 2,140 2,030 2,046 517,200
2016/03/17 2,125 2,285 2,115 2,162 1,058,600
2016/03/16 2,168 2,190 2,112 2,113 367,600
2016/03/15 2,107 2,215 2,085 2,178 720,700
2016/03/14 2,187 2,216 2,130 2,142 336,900
2016/03/11 2,150 2,209 2,118 2,137 416,900
2016/03/10 2,230 2,285 2,180 2,203 648,200
2016/03/09 2,070 2,237 2,046 2,230 1,004,500
2016/03/08 2,145 2,165 2,025 2,088 734,400
2016/03/07 2,344 2,346 2,191 2,194 765,800
2016/03/04 2,200 2,253 2,175 2,205 752,100
2016/03/03 2,340 2,479 2,234 2,289 1,560,200
2016/03/02 2,397 2,520 2,327 2,370 3,217,300
2016/03/01 2,230 2,420 2,142 2,397 3,883,900
2016/02/29 2,050 2,175 2,001 2,134 1,633,100
2016/02/26 1,950 2,208 1,857 1,950 2,804,200
2016/02/25 1,987 2,033 1,882 1,910 950,700
2016/02/24 1,976 2,198 1,972 2,000 1,585,300
2016/02/23 2,263 2,270 1,980 2,019 1,539,100
2016/02/22 2,210 2,348 2,167 2,253 1,273,200
2016/02/19 2,310 2,479 2,241 2,299 2,053,800
2016/02/18 2,283 2,538 2,180 2,435 3,140,900
2016/02/17 1,958 2,270 1,807 2,270 2,684,400
2016/02/16 1,978 2,058 1,869 1,990 2,826,000
2016/02/15 1,658 1,658 1,658 1,658 44,700
2016/02/12 1,400 1,500 1,358 1,358 585,100
2016/02/10 1,582 1,648 1,430 1,563 855,900
2016/02/09 1,585 1,624 1,480 1,502 559,200
2016/02/08 1,653 1,794 1,575 1,686 1,060,500
2016/02/05 1,549 1,951 1,413 1,773 861,500
2016/02/04 1,750 1,790 1,501 1,551 445,100
2016/02/03 1,750 1,798 1,690 1,763 315,700
2016/02/02 1,780 1,915 1,758 1,815 700,900
2016/02/01 1,750 1,820 1,700 1,710 434,700
2016/01/29 1,865 1,870 1,660 1,756 554,500
2016/01/28 1,840 1,932 1,801 1,873 413,900
2016/01/27 1,951 1,993 1,780 1,887 598,300
2016/01/26 1,899 1,987 1,818 1,864 850,000
2016/01/25 1,787 2,070 1,733 1,980 1,291,700
2016/01/22 1,839 1,884 1,658 1,723 796,900
2016/01/21 1,778 1,950 1,588 1,639 1,656,700
2016/01/20 2,173 2,285 1,708 1,708 1,539,000
2016/01/19 1,768 2,208 1,692 2,208 1,292,700
2016/01/18 1,650 1,854 1,582 1,808 733,000
2016/01/15 2,101 2,185 1,800 1,850 541,500
2016/01/14 2,102 2,157 1,968 2,100 580,300
2016/01/13 2,483 2,485 2,181 2,190 418,500
2016/01/12 2,500 2,620 2,150 2,310 1,071,500
2016/01/08 2,182 2,539 2,105 2,500 1,142,400
2016/01/07 2,181 2,404 2,145 2,211 876,500
2016/01/06 2,399 2,578 2,214 2,250 1,082,400
2016/01/05 2,760 2,820 2,381 2,501 1,403,800
2016/01/04 2,808 2,995 2,763 2,860 1,675,100

このページの先頭へ