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
2022/12/30 645 674 645 670 259,900
2022/12/29 625 652 625 645 230,200
2022/12/28 652 655 628 636 539,000
2022/12/27 656 663 648 654 572,800
2022/12/26 675 676 644 646 385,300
2022/12/23 687 688 668 677 256,000
2022/12/22 689 703 689 696 269,900
2022/12/21 668 687 656 680 265,000
2022/12/20 686 690 663 680 579,800
2022/12/19 683 698 674 690 281,200
2022/12/16 678 688 670 683 219,200
2022/12/15 691 698 681 693 345,700
2022/12/14 671 695 671 695 469,600
2022/12/13 652 660 646 657 152,200
2022/12/12 650 651 636 646 231,400
2022/12/09 636 663 636 653 660,700
2022/12/08 643 648 618 628 686,900
2022/12/07 659 659 640 643 523,300
2022/12/06 664 668 657 665 330,500
2022/12/05 702 702 670 671 737,900
2022/12/02 715 722 705 715 222,500
2022/12/01 705 717 697 710 387,300
2022/11/30 699 700 685 687 405,000
2022/11/29 691 696 684 690 177,600
2022/11/28 703 705 693 694 379,000
2022/11/25 704 712 696 696 223,000
2022/11/24 687 705 685 696 421,600
2022/11/22 686 686 666 672 482,100
2022/11/21 685 687 675 686 343,000
2022/11/18 671 699 669 680 415,400
2022/11/17 670 677 664 665 551,200
2022/11/16 681 687 668 680 296,000
2022/11/15 687 688 671 677 461,500
2022/11/14 701 702 687 692 308,000
2022/11/11 703 709 696 705 427,400
2022/11/10 697 705 681 683 494,800
2022/11/09 706 708 697 705 377,300
2022/11/08 707 709 684 702 631,100
2022/11/07 686 710 669 706 2,241,500
2022/11/04 745 773 738 760 926,000
2022/11/02 764 764 743 748 655,900
2022/11/01 780 784 763 772 466,400
2022/10/31 800 800 775 786 379,200
2022/10/28 776 792 766 792 396,400
2022/10/27 789 791 771 779 380,600
2022/10/26 819 821 787 789 564,800
2022/10/25 817 823 808 819 300,900
2022/10/24 827 830 811 817 231,000
2022/10/21 840 840 815 815 233,200
2022/10/20 835 843 823 832 342,700
2022/10/19 870 882 843 850 360,100
2022/10/18 880 905 870 883 633,100
2022/10/17 854 871 845 857 366,800
2022/10/14 850 890 842 868 751,600
2022/10/13 835 850 820 829 861,300
2022/10/12 813 834 809 821 814,300
2022/10/11 876 876 789 798 1,925,300
2022/10/07 914 934 894 894 512,000
2022/10/06 900 933 900 929 300,100
2022/10/05 920 929 891 891 354,100
2022/10/04 917 926 895 914 349,700
2022/10/03 865 899 859 894 213,100
2022/09/30 875 897 860 871 296,200
2022/09/29 892 904 878 879 256,700
2022/09/28 889 900 851 862 459,800
2022/09/27 879 893 864 892 289,700
2022/09/26 906 907 863 869 558,000
2022/09/22 917 939 901 931 483,600
2022/09/21 950 953 919 932 300,500
2022/09/20 973 977 940 956 310,600
2022/09/16 969 989 957 973 336,200
2022/09/15 999 1,010 981 981 335,700
2022/09/14 955 1,010 955 1,000 374,800
2022/09/13 1,030 1,041 986 992 528,000
2022/09/12 1,023 1,051 1,023 1,036 485,700
2022/09/09 970 1,015 969 1,010 734,500
2022/09/08 945 973 940 964 461,400
2022/09/07 934 934 915 930 260,700
2022/09/06 949 965 933 940 312,400
2022/09/05 929 946 925 943 220,400
2022/09/02 930 942 915 936 320,200
2022/09/01 940 945 913 921 339,200
2022/08/31 934 947 926 941 210,700
2022/08/30 929 937 913 936 233,700
2022/08/29 918 948 910 925 623,000
2022/08/26 980 998 945 948 555,500
2022/08/25 963 1,025 961 983 1,349,300
2022/08/24 931 985 930 963 934,600
2022/08/23 973 979 919 925 964,100
2022/08/22 929 953 907 953 706,400
2022/08/19 908 922 896 907 392,800
2022/08/18 939 947 918 922 297,300
2022/08/17 957 966 930 943 340,500
2022/08/16 944 972 939 957 469,300
2022/08/15 973 1,004 956 959 893,900
2022/08/12 913 994 908 964 1,222,100
2022/08/10 915 949 897 922 686,000
2022/08/09 870 967 851 930 2,140,600
2022/08/08 890 921 862 872 3,518,500
2022/08/05 800 807 778 797 417,200
2022/08/04 813 823 800 805 172,100
2022/08/03 804 817 801 804 167,400
2022/08/02 801 804 786 798 213,700
2022/08/01 800 815 795 805 366,200
2022/07/29 780 821 780 809 471,800
2022/07/28 795 807 771 772 288,200
2022/07/27 786 790 774 784 328,100
2022/07/26 778 791 762 787 141,900
2022/07/25 778 792 771 784 208,600
2022/07/22 786 797 771 782 233,000
2022/07/21 767 791 765 781 377,700
2022/07/20 755 767 755 760 317,300
2022/07/19 726 750 723 747 279,400
2022/07/15 734 746 726 728 167,800
2022/07/14 710 730 694 729 264,400
2022/07/13 708 709 692 705 129,100
2022/07/12 711 727 707 718 266,700
2022/07/11 729 736 719 720 185,500
2022/07/08 720 739 704 717 452,900
2022/07/07 696 724 693 707 370,800
2022/07/06 680 703 673 693 251,100
2022/07/05 658 682 658 680 213,300
2022/07/04 670 675 651 664 252,700
2022/07/01 676 685 659 662 172,400
2022/06/30 690 694 676 677 213,100
2022/06/29 698 698 681 692 230,600
2022/06/28 699 708 688 708 213,800
2022/06/27 725 725 700 713 165,500
2022/06/24 690 729 690 719 317,700
2022/06/23 689 706 686 688 140,200
2022/06/22 711 715 685 690 186,200
2022/06/21 674 706 671 700 208,000
2022/06/20 705 705 655 664 335,100
2022/06/17 683 695 670 689 350,600
2022/06/16 715 718 698 706 256,700
2022/06/15 709 713 680 682 319,300
2022/06/14 700 716 688 702 393,300
2022/06/13 740 740 715 715 338,800
2022/06/10 773 776 764 764 134,700
2022/06/09 766 784 759 782 161,900
2022/06/08 758 767 751 762 148,900
2022/06/07 757 766 749 756 122,900
2022/06/06 745 771 745 766 148,400
2022/06/03 771 774 749 756 203,900
2022/06/02 782 784 756 756 309,000
2022/06/01 786 793 783 787 145,700
2022/05/31 815 815 780 786 338,700
2022/05/30 799 815 792 802 189,000
2022/05/27 808 808 790 794 155,600
2022/05/26 803 814 794 798 192,200
2022/05/25 824 826 804 804 256,700
2022/05/24 827 847 823 827 249,300
2022/05/23 807 831 805 829 195,000
2022/05/20 798 809 788 805 156,500
2022/05/19 783 803 777 796 286,700
2022/05/18 805 825 803 813 273,900
2022/05/17 812 817 788 806 409,400
2022/05/16 828 841 801 827 479,600
2022/05/13 833 849 789 799 827,000
2022/05/12 845 873 831 833 432,900
2022/05/11 804 859 800 851 491,500
2022/05/10 865 869 781 805 1,057,400
2022/05/09 830 915 820 900 2,011,700
2022/05/06 821 835 809 818 489,400
2022/05/02 840 849 824 825 336,600
2022/04/28 888 888 845 852 288,000
2022/04/27 863 893 857 889 379,500
2022/04/26 856 899 853 893 429,400
2022/04/25 822 842 817 826 398,600
2022/04/22 846 861 834 847 427,200
2022/04/21 905 913 857 861 689,500
2022/04/20 950 951 903 909 441,400
2022/04/19 910 944 908 931 464,100
2022/04/18 942 957 896 904 522,300
2022/04/15 935 949 911 945 527,500
2022/04/14 940 945 914 932 568,900
2022/04/13 835 939 834 925 1,070,100
2022/04/12 882 895 828 835 1,382,900
2022/04/11 868 873 832 837 436,900
2022/04/08 872 885 866 883 263,300
2022/04/07 898 908 858 864 600,300
2022/04/06 928 957 908 928 508,900
2022/04/05 930 953 928 947 584,700
2022/04/04 889 918 873 916 626,600
2022/04/01 833 870 826 870 338,000
2022/03/31 850 864 841 844 285,300
2022/03/30 869 873 851 865 391,900
2022/03/29 826 863 821 854 385,900
2022/03/28 839 844 802 803 476,600
2022/03/25 849 856 820 850 478,200
2022/03/24 813 843 804 843 418,900
2022/03/23 800 821 794 817 406,600
2022/03/22 809 813 773 785 369,100
2022/03/18 801 807 777 794 577,600
2022/03/17 800 810 780 808 762,200
2022/03/16 750 769 738 765 687,600
2022/03/15 691 736 684 731 464,000
2022/03/14 692 723 690 703 283,600
2022/03/11 695 718 693 702 404,700
2022/03/10 700 717 693 708 420,800
2022/03/09 666 685 655 662 303,300
2022/03/08 645 687 642 660 609,700
2022/03/07 654 667 644 655 390,000
2022/03/04 688 695 664 679 627,400
2022/03/03 750 754 697 703 611,000
2022/03/02 726 748 715 721 630,200
2022/03/01 713 755 710 748 784,400
2022/02/28 683 709 668 702 535,500
2022/02/25 634 685 626 678 973,500
2022/02/24 626 639 599 604 781,300
2022/02/22 652 660 628 634 792,600
2022/02/21 670 684 662 664 381,600
2022/02/18 682 698 671 694 415,700
2022/02/17 704 715 695 697 401,000
2022/02/16 709 720 694 703 615,500
2022/02/15 730 757 688 689 1,017,900
2022/02/14 675 732 661 730 879,500
2022/02/10 725 725 680 710 643,400
2022/02/09 694 707 678 701 513,700
2022/02/08 707 707 677 681 404,200
2022/02/07 723 723 693 700 281,700
2022/02/04 713 726 707 720 281,400
2022/02/03 728 728 705 716 386,700
2022/02/02 737 754 734 746 414,400
2022/02/01 735 750 713 716 489,800
2022/01/31 686 715 676 705 605,600
2022/01/28 692 694 650 671 856,900
2022/01/27 721 735 655 666 1,140,300
2022/01/26 695 738 695 726 500,600
2022/01/25 755 759 695 705 748,400
2022/01/24 745 749 725 740 421,700
2022/01/21 750 762 737 760 438,800
2022/01/20 743 771 739 769 463,300
2022/01/19 785 794 742 748 765,200
2022/01/18 812 822 778 806 645,000
2022/01/17 813 829 807 807 336,500
2022/01/14 809 826 800 815 335,300
2022/01/13 852 860 827 830 446,300
2022/01/12 839 863 834 857 468,100
2022/01/11 825 832 800 810 748,300
2022/01/07 861 874 828 840 564,200
2022/01/06 863 878 834 839 977,300
2022/01/05 929 932 884 888 618,300
2022/01/04 942 971 929 939 449,700

このページの先頭へ