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
2020/12/30 2,487 2,600 2,418 2,527 396,000
2020/12/29 2,528 2,569 2,448 2,477 419,700
2020/12/28 2,366 2,608 2,310 2,524 722,300
2020/12/25 2,283 2,380 2,244 2,366 379,100
2020/12/24 2,222 2,411 2,192 2,306 665,900
2020/12/23 2,105 2,178 2,090 2,163 248,100
2020/12/22 2,180 2,191 2,050 2,075 393,600
2020/12/21 2,236 2,284 2,161 2,215 190,000
2020/12/18 2,245 2,309 2,210 2,227 218,200
2020/12/17 2,158 2,270 2,158 2,217 246,000
2020/12/16 2,218 2,243 2,144 2,160 267,800
2020/12/15 2,207 2,235 2,135 2,178 230,100
2020/12/14 2,161 2,209 2,108 2,165 198,900
2020/12/11 2,054 2,185 2,029 2,161 374,400
2020/12/10 2,060 2,091 2,005 2,012 187,200
2020/12/09 2,100 2,130 2,056 2,098 183,000
2020/12/08 2,001 2,134 2,001 2,126 249,100
2020/12/07 2,161 2,184 1,975 2,005 440,100
2020/12/04 2,149 2,167 2,032 2,129 426,600
2020/12/03 2,285 2,329 2,142 2,145 501,300
2020/12/02 2,249 2,323 2,170 2,312 383,600
2020/12/01 2,196 2,316 2,150 2,223 569,200
2020/11/30 2,130 2,195 2,110 2,124 318,200
2020/11/27 2,023 2,110 2,023 2,081 262,700
2020/11/26 2,081 2,130 2,026 2,044 222,300
2020/11/25 2,092 2,124 2,016 2,031 381,600
2020/11/24 2,170 2,190 2,087 2,098 374,200
2020/11/20 2,135 2,178 2,064 2,152 333,500
2020/11/19 2,239 2,254 2,106 2,146 579,700
2020/11/18 2,154 2,276 2,111 2,262 489,300
2020/11/17 2,200 2,260 2,004 2,106 872,600
2020/11/16 2,236 2,375 2,203 2,240 716,200
2020/11/13 2,325 2,358 2,131 2,173 1,185,400
2020/11/12 2,310 2,478 2,289 2,370 1,455,400
2020/11/11 1,940 2,380 1,865 2,360 1,445,900
2020/11/10 2,190 2,190 1,877 1,980 2,037,800
2020/11/09 2,096 2,096 2,096 2,096 81,800
2020/11/06 1,670 1,733 1,637 1,696 687,700
2020/11/05 1,695 1,706 1,607 1,649 497,200
2020/11/04 1,645 1,746 1,600 1,677 928,200
2020/11/02 1,611 1,654 1,560 1,588 428,400
2020/10/30 1,644 1,647 1,538 1,572 530,100
2020/10/29 1,575 1,659 1,560 1,645 298,800
2020/10/28 1,601 1,658 1,587 1,615 247,600
2020/10/27 1,574 1,679 1,553 1,620 533,700
2020/10/26 1,704 1,715 1,597 1,614 644,100
2020/10/23 1,761 1,786 1,627 1,720 915,300
2020/10/22 1,998 1,998 1,716 1,775 1,447,100
2020/10/21 2,102 2,104 1,988 2,006 411,200
2020/10/20 2,121 2,191 2,103 2,138 295,900
2020/10/19 2,112 2,112 1,988 2,060 345,300
2020/10/16 2,160 2,172 2,034 2,111 344,600
2020/10/15 2,231 2,260 2,121 2,173 483,600
2020/10/14 2,009 2,289 1,986 2,275 807,400
2020/10/13 1,995 2,030 1,963 1,994 304,300
2020/10/12 1,944 1,983 1,895 1,983 310,600
2020/10/09 1,889 1,929 1,857 1,904 301,800
2020/10/08 2,024 2,024 1,890 1,899 439,200
2020/10/07 2,040 2,075 2,001 2,001 258,900
2020/10/06 2,048 2,131 2,044 2,071 311,400
2020/10/05 2,027 2,031 1,977 2,031 383,700
2020/10/02 2,069 2,093 1,951 1,977 458,300
2020/09/30 2,069 2,088 1,990 2,029 426,800
2020/09/29 1,990 2,139 1,955 2,071 423,200
2020/09/28 2,103 2,118 1,905 1,980 594,800
2020/09/25 1,997 2,074 1,976 2,053 506,400
2020/09/24 1,937 2,032 1,883 1,966 977,000
2020/09/23 1,825 1,938 1,802 1,921 554,200
2020/09/18 1,690 1,850 1,684 1,850 763,800
2020/09/17 1,626 1,683 1,596 1,682 287,800
2020/09/16 1,649 1,678 1,621 1,647 318,900
2020/09/15 1,571 1,615 1,533 1,611 286,300
2020/09/14 1,538 1,554 1,488 1,549 249,900
2020/09/11 1,464 1,506 1,438 1,496 278,900
2020/09/10 1,544 1,572 1,483 1,494 422,100
2020/09/09 1,485 1,536 1,460 1,514 367,900
2020/09/08 1,540 1,573 1,490 1,525 351,100
2020/09/07 1,657 1,679 1,500 1,517 696,500
2020/09/04 1,591 1,702 1,583 1,671 479,400
2020/09/03 1,703 1,738 1,657 1,671 436,800
2020/09/02 1,730 1,788 1,640 1,682 620,100
2020/09/01 1,696 1,732 1,673 1,704 444,900
2020/08/31 1,630 1,735 1,602 1,713 607,800
2020/08/28 1,673 1,707 1,500 1,536 827,000
2020/08/27 1,658 1,725 1,609 1,669 607,600
2020/08/26 1,624 1,674 1,588 1,645 467,400
2020/08/25 1,608 1,756 1,601 1,649 717,900
2020/08/24 1,688 1,703 1,577 1,626 692,500
2020/08/21 1,540 1,709 1,537 1,700 912,700
2020/08/20 1,514 1,526 1,422 1,519 456,800
2020/08/19 1,444 1,530 1,435 1,516 716,200
2020/08/18 1,456 1,536 1,428 1,474 1,032,900
2020/08/17 1,374 1,492 1,340 1,441 1,536,600
2020/08/14 1,292 1,395 1,242 1,395 1,988,300
2020/08/13 1,179 1,366 1,135 1,208 3,922,800
2020/08/12 1,115 1,115 1,115 1,115 106,600
2020/08/11 965 965 965 965 20,300
2020/08/07 818 826 795 815 113,300
2020/08/06 800 840 799 819 150,100
2020/08/05 784 805 773 801 43,500
2020/08/04 786 797 778 784 19,800
2020/08/03 751 782 744 774 61,500
2020/07/31 792 792 745 756 74,800
2020/07/30 800 823 790 792 65,800
2020/07/29 802 803 784 801 43,700
2020/07/28 815 816 795 800 54,800
2020/07/27 794 829 790 819 74,700
2020/07/22 794 808 785 800 37,600
2020/07/21 809 809 782 805 62,800
2020/07/20 792 806 781 801 49,200
2020/07/17 808 822 786 790 79,700
2020/07/16 842 843 805 815 163,300
2020/07/15 797 873 782 850 387,500
2020/07/14 800 802 778 787 44,200
2020/07/13 789 812 789 811 36,400
2020/07/10 807 809 776 786 60,200
2020/07/09 819 832 808 817 41,400
2020/07/08 810 825 795 818 64,800
2020/07/07 785 814 780 814 83,200
2020/07/06 800 809 787 795 46,500
2020/07/03 748 795 748 789 102,000
2020/07/02 777 782 728 741 131,700
2020/07/01 828 828 776 776 91,600
2020/06/30 817 844 805 825 151,000
2020/06/29 830 875 792 807 215,500
2020/06/26 801 829 796 828 169,300
2020/06/25 780 798 769 798 96,100
2020/06/24 788 803 778 795 121,300
2020/06/23 783 806 762 774 245,500
2020/06/22 714 739 707 733 96,600
2020/06/19 715 717 701 716 46,900
2020/06/18 700 703 686 703 30,000
2020/06/17 707 710 689 700 45,900
2020/06/16 680 725 680 707 107,500
2020/06/15 685 690 660 665 92,900
2020/06/12 672 700 654 691 116,300
2020/06/11 739 739 716 722 62,900
2020/06/10 735 758 732 740 59,600
2020/06/09 741 741 718 740 49,700
2020/06/08 746 755 727 732 67,600
2020/06/05 737 752 722 742 66,000
2020/06/04 739 784 731 742 266,200
2020/06/03 726 748 715 726 139,400
2020/06/02 724 739 713 713 46,700
2020/06/01 730 746 717 720 85,200
2020/05/29 735 740 717 730 75,400
2020/05/28 703 773 703 743 281,100
2020/05/27 650 730 647 710 304,400
2020/05/26 659 662 643 652 84,300
2020/05/25 656 668 631 659 84,300
2020/05/22 650 668 634 640 101,100
2020/05/21 616 658 605 650 134,100
2020/05/20 569 612 564 612 111,500
2020/05/19 578 578 554 564 59,800
2020/05/18 570 570 555 568 62,600
2020/05/15 552 557 532 547 49,900
2020/05/14 558 581 539 542 80,300
2020/05/13 553 572 552 561 50,300
2020/05/12 575 589 563 573 68,700
2020/05/11 562 585 555 575 162,100
2020/05/08 540 547 521 537 72,700
2020/05/07 504 532 504 532 67,700
2020/05/01 512 512 490 499 75,700
2020/04/30 512 518 504 512 71,000
2020/04/28 502 509 495 509 66,100
2020/04/27 500 507 492 502 50,000
2020/04/24 495 501 487 491 24,800
2020/04/23 489 511 489 498 40,600
2020/04/22 490 494 475 488 47,600
2020/04/21 515 521 486 494 71,500
2020/04/20 518 529 511 523 42,100
2020/04/17 514 526 510 518 45,900
2020/04/16 503 513 493 511 31,300
2020/04/15 516 516 497 504 38,400
2020/04/14 494 515 489 506 46,800
2020/04/13 473 498 463 486 65,200
2020/04/10 491 494 462 475 62,000
2020/04/09 472 488 470 483 49,000
2020/04/08 475 481 445 476 66,700
2020/04/07 473 481 452 467 72,100
2020/04/06 422 462 422 457 96,800
2020/04/03 446 456 423 430 75,700
2020/04/02 440 456 437 446 61,600
2020/04/01 455 468 440 447 103,800
2020/03/31 464 486 455 463 144,000
2020/03/30 457 468 450 463 80,900
2020/03/27 483 487 453 468 76,900
2020/03/26 475 492 455 460 80,200
2020/03/25 489 489 456 476 115,500
2020/03/24 429 449 425 445 126,700
2020/03/23 395 427 391 405 136,100
2020/03/19 443 445 395 403 299,900
2020/03/18 466 482 427 432 196,300
2020/03/17 434 477 434 458 159,900
2020/03/16 454 497 454 455 225,700
2020/03/13 474 490 423 462 374,800
2020/03/12 514 540 483 490 264,200
2020/03/11 570 576 529 530 117,700
2020/03/10 532 577 510 571 291,000
2020/03/09 582 590 546 550 305,200
2020/03/06 653 658 613 618 211,500
2020/03/05 648 675 638 667 276,300
2020/03/04 649 657 627 628 130,800
2020/03/03 676 681 651 669 243,300
2020/03/02 601 660 600 637 136,800
2020/02/28 638 650 605 609 279,200
2020/02/27 720 730 673 679 169,500
2020/02/26 740 756 711 723 141,700
2020/02/25 735 773 721 755 222,700
2020/02/21 746 790 746 780 164,800
2020/02/20 744 800 741 761 250,000
2020/02/19 687 792 687 774 480,000
2020/02/18 677 700 661 694 114,800
2020/02/17 687 690 650 667 253,800
2020/02/14 750 755 684 686 407,700
2020/02/13 779 793 756 764 246,400
2020/02/12 720 734 712 734 45,000
2020/02/10 710 725 698 719 60,900
2020/02/07 720 725 706 716 93,300
2020/02/06 728 738 723 727 79,500
2020/02/05 728 734 720 727 30,200
2020/02/04 719 730 706 723 86,800
2020/02/03 710 719 698 715 150,200
2020/01/31 706 721 700 719 96,400
2020/01/30 734 745 697 712 127,100
2020/01/29 740 746 726 729 67,100
2020/01/28 719 744 716 739 96,100
2020/01/27 734 741 717 720 136,700
2020/01/24 765 766 743 752 105,600
2020/01/23 764 780 758 768 72,100
2020/01/22 771 777 763 770 78,600
2020/01/21 795 805 775 775 82,500
2020/01/20 774 796 768 791 98,800
2020/01/17 790 792 769 778 76,200
2020/01/16 806 810 779 789 135,200
2020/01/15 790 819 790 809 134,500
2020/01/14 781 787 769 780 80,400
2020/01/10 767 785 767 772 122,100
2020/01/09 735 774 733 767 124,000
2020/01/08 742 743 715 726 224,900
2020/01/07 736 754 732 741 185,400
2020/01/06 725 741 714 724 91,500

このページの先頭へ