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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,372 | 1,392 | 1,364 | 1,368 | 101,400 |
| 2024/12/27 | 1,345 | 1,377 | 1,336 | 1,369 | 145,400 |
| 2024/12/26 | 1,360 | 1,364 | 1,344 | 1,357 | 224,200 |
| 2024/12/25 | 1,370 | 1,383 | 1,332 | 1,361 | 245,200 |
| 2024/12/24 | 1,383 | 1,383 | 1,357 | 1,374 | 124,900 |
| 2024/12/23 | 1,398 | 1,410 | 1,374 | 1,383 | 132,700 |
| 2024/12/20 | 1,387 | 1,401 | 1,355 | 1,380 | 245,700 |
| 2024/12/19 | 1,350 | 1,380 | 1,337 | 1,369 | 137,700 |
| 2024/12/18 | 1,374 | 1,400 | 1,370 | 1,379 | 168,500 |
| 2024/12/17 | 1,401 | 1,401 | 1,362 | 1,371 | 169,700 |
| 2024/12/16 | 1,416 | 1,416 | 1,390 | 1,401 | 137,700 |
| 2024/12/13 | 1,419 | 1,427 | 1,399 | 1,408 | 133,900 |
| 2024/12/12 | 1,432 | 1,438 | 1,418 | 1,421 | 108,000 |
| 2024/12/11 | 1,419 | 1,435 | 1,411 | 1,422 | 134,800 |
| 2024/12/10 | 1,410 | 1,419 | 1,383 | 1,411 | 165,400 |
| 2024/12/09 | 1,444 | 1,447 | 1,412 | 1,419 | 158,400 |
| 2024/12/06 | 1,446 | 1,446 | 1,408 | 1,428 | 227,500 |
| 2024/12/05 | 1,394 | 1,463 | 1,394 | 1,462 | 432,800 |
| 2024/12/04 | 1,391 | 1,391 | 1,373 | 1,375 | 107,500 |
| 2024/12/03 | 1,384 | 1,394 | 1,364 | 1,382 | 188,500 |
| 2024/12/02 | 1,342 | 1,376 | 1,336 | 1,369 | 162,900 |
| 2024/11/29 | 1,345 | 1,356 | 1,340 | 1,343 | 117,200 |
| 2024/11/28 | 1,320 | 1,354 | 1,307 | 1,353 | 160,600 |
| 2024/11/27 | 1,337 | 1,338 | 1,308 | 1,324 | 160,200 |
| 2024/11/26 | 1,335 | 1,340 | 1,314 | 1,332 | 127,200 |
| 2024/11/25 | 1,340 | 1,365 | 1,340 | 1,352 | 165,800 |
| 2024/11/22 | 1,379 | 1,379 | 1,324 | 1,337 | 219,200 |
| 2024/11/21 | 1,400 | 1,410 | 1,378 | 1,384 | 115,600 |
| 2024/11/20 | 1,369 | 1,389 | 1,363 | 1,389 | 140,400 |
| 2024/11/19 | 1,348 | 1,393 | 1,347 | 1,369 | 206,800 |
| 2024/11/18 | 1,349 | 1,374 | 1,325 | 1,361 | 253,300 |
| 2024/11/15 | 1,347 | 1,354 | 1,303 | 1,303 | 248,300 |
| 2024/11/14 | 1,410 | 1,416 | 1,347 | 1,382 | 298,800 |
| 2024/11/13 | 1,363 | 1,418 | 1,341 | 1,409 | 632,600 |
| 2024/11/12 | 1,348 | 1,348 | 1,312 | 1,340 | 249,700 |
| 2024/11/11 | 1,332 | 1,380 | 1,315 | 1,328 | 638,800 |
| 2024/11/08 | 1,292 | 1,360 | 1,249 | 1,356 | 769,500 |
| 2024/11/07 | 1,228 | 1,254 | 1,212 | 1,236 | 331,800 |
| 2024/11/06 | 1,215 | 1,223 | 1,181 | 1,216 | 165,600 |
| 2024/11/05 | 1,216 | 1,225 | 1,201 | 1,224 | 187,400 |
| 2024/11/01 | 1,224 | 1,234 | 1,173 | 1,208 | 344,900 |
| 2024/10/31 | 1,261 | 1,270 | 1,208 | 1,217 | 689,200 |
| 2024/10/30 | 1,297 | 1,337 | 1,274 | 1,309 | 3,150,200 |
| 2024/10/29 | 1,256 | 1,305 | 1,256 | 1,300 | 301,500 |
| 2024/10/28 | 1,272 | 1,293 | 1,242 | 1,258 | 289,500 |
| 2024/10/25 | 1,255 | 1,271 | 1,223 | 1,242 | 382,300 |
| 2024/10/24 | 1,260 | 1,281 | 1,252 | 1,271 | 189,800 |
| 2024/10/23 | 1,290 | 1,300 | 1,261 | 1,264 | 239,400 |
| 2024/10/22 | 1,308 | 1,312 | 1,287 | 1,290 | 252,800 |
| 2024/10/21 | 1,300 | 1,330 | 1,285 | 1,321 | 187,000 |
| 2024/10/18 | 1,306 | 1,329 | 1,306 | 1,310 | 219,200 |
| 2024/10/17 | 1,301 | 1,319 | 1,282 | 1,299 | 304,900 |
| 2024/10/16 | 1,300 | 1,325 | 1,243 | 1,314 | 337,600 |
| 2024/10/15 | 1,308 | 1,314 | 1,283 | 1,303 | 318,800 |
| 2024/10/11 | 1,287 | 1,309 | 1,279 | 1,291 | 373,200 |
| 2024/10/10 | 1,274 | 1,290 | 1,256 | 1,288 | 251,000 |
| 2024/10/09 | 1,275 | 1,294 | 1,264 | 1,282 | 470,400 |
| 2024/10/08 | 1,234 | 1,267 | 1,221 | 1,262 | 392,500 |
| 2024/10/07 | 1,220 | 1,230 | 1,201 | 1,221 | 144,600 |
| 2024/10/04 | 1,193 | 1,223 | 1,192 | 1,218 | 111,100 |
| 2024/10/03 | 1,234 | 1,234 | 1,186 | 1,203 | 170,500 |
| 2024/10/02 | 1,220 | 1,228 | 1,206 | 1,214 | 198,400 |
| 2024/10/01 | 1,229 | 1,234 | 1,206 | 1,220 | 247,200 |
| 2024/09/30 | 1,180 | 1,200 | 1,172 | 1,187 | 220,000 |
| 2024/09/27 | 1,211 | 1,230 | 1,194 | 1,230 | 270,000 |
| 2024/09/26 | 1,201 | 1,201 | 1,170 | 1,190 | 282,100 |
| 2024/09/25 | 1,201 | 1,213 | 1,138 | 1,210 | 728,000 |
| 2024/09/24 | 1,177 | 1,216 | 1,131 | 1,214 | 741,100 |
| 2024/09/20 | 1,160 | 1,179 | 1,137 | 1,150 | 732,700 |
| 2024/09/19 | 1,100 | 1,149 | 1,100 | 1,149 | 1,763,600 |
| 2024/09/18 | 998 | 1,004 | 986 | 999 | 85,600 |
| 2024/09/17 | 993 | 1,000 | 981 | 993 | 70,900 |
| 2024/09/13 | 990 | 1,003 | 972 | 988 | 142,300 |
| 2024/09/12 | 963 | 1,003 | 963 | 1,000 | 217,800 |
| 2024/09/11 | 967 | 968 | 949 | 962 | 94,100 |
| 2024/09/10 | 947 | 969 | 934 | 960 | 114,400 |
| 2024/09/09 | 929 | 954 | 921 | 946 | 73,500 |
| 2024/09/06 | 976 | 976 | 946 | 957 | 130,900 |
| 2024/09/05 | 945 | 984 | 939 | 964 | 144,700 |
| 2024/09/04 | 928 | 963 | 928 | 948 | 140,700 |
| 2024/09/03 | 923 | 958 | 923 | 953 | 101,100 |
| 2024/09/02 | 959 | 959 | 919 | 921 | 116,500 |
| 2024/08/30 | 947 | 960 | 946 | 955 | 64,500 |
| 2024/08/29 | 939 | 962 | 938 | 947 | 88,000 |
| 2024/08/28 | 956 | 969 | 925 | 969 | 214,800 |
| 2024/08/27 | 953 | 960 | 945 | 957 | 108,900 |
| 2024/08/26 | 960 | 960 | 942 | 948 | 136,800 |
| 2024/08/23 | 950 | 954 | 943 | 951 | 90,800 |
| 2024/08/22 | 947 | 966 | 941 | 950 | 185,000 |
| 2024/08/21 | 900 | 948 | 900 | 947 | 227,300 |
| 2024/08/20 | 891 | 908 | 883 | 904 | 126,300 |
| 2024/08/19 | 881 | 898 | 869 | 876 | 206,300 |
| 2024/08/16 | 859 | 892 | 857 | 892 | 146,900 |
| 2024/08/15 | 832 | 851 | 827 | 844 | 186,100 |
| 2024/08/14 | 822 | 829 | 795 | 824 | 169,300 |
| 2024/08/13 | 815 | 838 | 810 | 825 | 392,500 |
| 2024/08/09 | 800 | 821 | 789 | 800 | 189,100 |
| 2024/08/08 | 795 | 805 | 782 | 793 | 149,400 |
| 2024/08/07 | 787 | 820 | 779 | 799 | 195,000 |
| 2024/08/06 | 760 | 790 | 745 | 790 | 385,000 |
| 2024/08/05 | 744 | 759 | 680 | 690 | 792,400 |
| 2024/08/02 | 801 | 825 | 784 | 791 | 364,400 |
| 2024/08/01 | 865 | 865 | 827 | 830 | 203,400 |
| 2024/07/31 | 873 | 876 | 841 | 867 | 119,400 |
| 2024/07/30 | 875 | 878 | 868 | 874 | 64,800 |
| 2024/07/29 | 868 | 874 | 861 | 869 | 82,200 |
| 2024/07/26 | 854 | 863 | 850 | 853 | 110,200 |
| 2024/07/25 | 856 | 859 | 838 | 843 | 108,400 |
| 2024/07/24 | 874 | 876 | 860 | 864 | 86,700 |
| 2024/07/23 | 870 | 880 | 868 | 874 | 31,000 |
| 2024/07/22 | 892 | 892 | 864 | 870 | 113,800 |
| 2024/07/19 | 888 | 894 | 881 | 886 | 91,100 |
| 2024/07/18 | 910 | 921 | 892 | 895 | 96,700 |
| 2024/07/17 | 925 | 925 | 912 | 918 | 69,100 |
| 2024/07/16 | 902 | 924 | 897 | 921 | 176,500 |
| 2024/07/12 | 882 | 906 | 879 | 901 | 172,900 |
| 2024/07/11 | 893 | 893 | 879 | 881 | 78,300 |
| 2024/07/10 | 895 | 905 | 887 | 889 | 84,000 |
| 2024/07/09 | 895 | 904 | 890 | 895 | 82,400 |
| 2024/07/08 | 898 | 901 | 886 | 890 | 60,000 |
| 2024/07/05 | 888 | 905 | 884 | 898 | 125,900 |
| 2024/07/04 | 890 | 892 | 880 | 881 | 70,900 |
| 2024/07/03 | 884 | 893 | 883 | 888 | 51,900 |
| 2024/07/02 | 879 | 896 | 869 | 888 | 105,800 |
| 2024/07/01 | 864 | 877 | 855 | 877 | 139,300 |
| 2024/06/28 | 886 | 890 | 863 | 863 | 150,100 |
| 2024/06/27 | 876 | 888 | 855 | 886 | 159,000 |
| 2024/06/26 | 865 | 908 | 857 | 891 | 410,100 |
| 2024/06/25 | 875 | 875 | 850 | 857 | 79,200 |
| 2024/06/24 | 870 | 880 | 863 | 873 | 89,100 |
| 2024/06/21 | 860 | 871 | 854 | 856 | 92,700 |
| 2024/06/20 | 852 | 861 | 846 | 851 | 70,000 |
| 2024/06/19 | 850 | 865 | 850 | 852 | 111,500 |
| 2024/06/18 | 843 | 856 | 840 | 843 | 64,000 |
| 2024/06/17 | 857 | 857 | 835 | 841 | 56,200 |
| 2024/06/14 | 828 | 858 | 826 | 850 | 109,700 |
| 2024/06/13 | 840 | 854 | 828 | 831 | 109,900 |
| 2024/06/12 | 834 | 842 | 820 | 835 | 85,200 |
| 2024/06/11 | 834 | 834 | 812 | 819 | 159,100 |
| 2024/06/10 | 843 | 856 | 826 | 839 | 145,800 |
| 2024/06/07 | 810 | 858 | 810 | 851 | 266,600 |
| 2024/06/06 | 819 | 820 | 809 | 810 | 43,800 |
| 2024/06/05 | 821 | 829 | 812 | 815 | 75,000 |
| 2024/06/04 | 817 | 832 | 815 | 827 | 72,300 |
| 2024/06/03 | 840 | 840 | 816 | 816 | 89,500 |
| 2024/05/31 | 825 | 837 | 819 | 831 | 135,600 |
| 2024/05/30 | 805 | 821 | 801 | 821 | 116,600 |
| 2024/05/29 | 812 | 814 | 803 | 814 | 102,200 |
| 2024/05/28 | 816 | 820 | 808 | 812 | 133,200 |
| 2024/05/27 | 812 | 816 | 802 | 815 | 109,100 |
| 2024/05/24 | 803 | 824 | 802 | 812 | 159,000 |
| 2024/05/23 | 821 | 831 | 812 | 818 | 152,200 |
| 2024/05/22 | 856 | 856 | 820 | 821 | 172,700 |
| 2024/05/21 | 827 | 880 | 827 | 863 | 453,400 |
| 2024/05/20 | 788 | 825 | 784 | 820 | 262,000 |
| 2024/05/17 | 791 | 798 | 777 | 788 | 160,900 |
| 2024/05/16 | 789 | 796 | 779 | 792 | 183,700 |
| 2024/05/15 | 792 | 793 | 768 | 780 | 367,100 |
| 2024/05/14 | 819 | 820 | 786 | 794 | 439,000 |
| 2024/05/13 | 855 | 859 | 810 | 819 | 400,900 |
| 2024/05/10 | 828 | 830 | 809 | 825 | 274,100 |
| 2024/05/09 | 845 | 845 | 807 | 828 | 293,500 |
| 2024/05/08 | 844 | 846 | 835 | 835 | 139,500 |
| 2024/05/07 | 835 | 846 | 835 | 844 | 121,600 |
| 2024/05/02 | 838 | 848 | 824 | 828 | 152,800 |
| 2024/05/01 | 834 | 846 | 833 | 835 | 127,600 |
| 2024/04/30 | 830 | 833 | 820 | 833 | 164,200 |
| 2024/04/26 | 827 | 831 | 815 | 825 | 190,800 |
| 2024/04/25 | 843 | 844 | 828 | 833 | 114,300 |
| 2024/04/24 | 835 | 862 | 835 | 850 | 137,200 |
| 2024/04/23 | 831 | 840 | 825 | 835 | 103,600 |
| 2024/04/22 | 828 | 834 | 818 | 830 | 188,700 |
| 2024/04/19 | 858 | 860 | 823 | 826 | 232,500 |
| 2024/04/18 | 848 | 866 | 841 | 865 | 120,800 |
| 2024/04/17 | 865 | 870 | 841 | 849 | 143,200 |
| 2024/04/16 | 874 | 878 | 866 | 870 | 104,600 |
| 2024/04/15 | 877 | 883 | 871 | 877 | 99,600 |
| 2024/04/12 | 897 | 901 | 883 | 888 | 94,600 |
| 2024/04/11 | 898 | 899 | 883 | 887 | 101,700 |
| 2024/04/10 | 906 | 916 | 903 | 910 | 176,600 |
| 2024/04/09 | 862 | 908 | 862 | 904 | 301,600 |
| 2024/04/08 | 845 | 864 | 842 | 863 | 183,500 |
| 2024/04/05 | 828 | 839 | 823 | 832 | 159,200 |
| 2024/04/04 | 840 | 844 | 830 | 841 | 158,600 |
| 2024/04/03 | 832 | 841 | 820 | 835 | 304,500 |
| 2024/04/02 | 868 | 880 | 840 | 844 | 379,000 |
| 2024/04/01 | 876 | 881 | 836 | 850 | 445,800 |
| 2024/03/29 | 875 | 877 | 867 | 876 | 108,700 |
| 2024/03/28 | 888 | 888 | 872 | 873 | 176,000 |
| 2024/03/27 | 897 | 899 | 887 | 892 | 140,000 |
| 2024/03/26 | 886 | 909 | 882 | 896 | 242,800 |
| 2024/03/25 | 905 | 917 | 888 | 893 | 602,600 |
| 2024/03/22 | 855 | 867 | 850 | 861 | 100,600 |
| 2024/03/21 | 840 | 860 | 840 | 856 | 106,700 |
| 2024/03/19 | 851 | 855 | 839 | 840 | 102,500 |
| 2024/03/18 | 818 | 857 | 817 | 847 | 231,200 |
| 2024/03/15 | 830 | 832 | 819 | 819 | 114,800 |
| 2024/03/14 | 838 | 839 | 821 | 832 | 170,700 |
| 2024/03/13 | 858 | 860 | 836 | 840 | 119,800 |
| 2024/03/12 | 834 | 859 | 821 | 859 | 239,600 |
| 2024/03/11 | 830 | 846 | 825 | 834 | 145,100 |
| 2024/03/08 | 826 | 849 | 826 | 838 | 203,000 |
| 2024/03/07 | 854 | 855 | 821 | 826 | 266,000 |
| 2024/03/06 | 861 | 872 | 840 | 848 | 341,900 |
| 2024/03/05 | 842 | 864 | 839 | 854 | 173,900 |
| 2024/03/04 | 830 | 858 | 826 | 841 | 370,000 |
| 2024/03/01 | 814 | 840 | 808 | 825 | 151,300 |
| 2024/02/29 | 831 | 831 | 813 | 820 | 154,300 |
| 2024/02/28 | 825 | 841 | 819 | 840 | 202,200 |
| 2024/02/27 | 800 | 826 | 796 | 819 | 219,400 |
| 2024/02/26 | 797 | 820 | 795 | 798 | 166,200 |
| 2024/02/22 | 818 | 822 | 795 | 796 | 206,200 |
| 2024/02/21 | 822 | 840 | 820 | 825 | 491,900 |
| 2024/02/20 | 789 | 814 | 778 | 812 | 357,500 |
| 2024/02/19 | 788 | 803 | 777 | 781 | 291,200 |
| 2024/02/16 | 740 | 788 | 736 | 788 | 495,800 |
| 2024/02/15 | 770 | 774 | 744 | 744 | 253,900 |
| 2024/02/14 | 751 | 774 | 750 | 767 | 533,500 |
| 2024/02/13 | 750 | 773 | 741 | 753 | 1,617,800 |
| 2024/02/09 | 673 | 680 | 668 | 679 | 179,600 |
| 2024/02/08 | 674 | 675 | 664 | 672 | 146,600 |
| 2024/02/07 | 684 | 690 | 668 | 670 | 224,300 |
| 2024/02/06 | 678 | 680 | 668 | 670 | 237,600 |
| 2024/02/05 | 668 | 678 | 665 | 672 | 241,800 |
| 2024/02/02 | 675 | 675 | 666 | 667 | 178,600 |
| 2024/02/01 | 681 | 681 | 665 | 669 | 295,200 |
| 2024/01/31 | 682 | 684 | 678 | 681 | 75,400 |
| 2024/01/30 | 691 | 695 | 683 | 685 | 103,000 |
| 2024/01/29 | 685 | 693 | 681 | 684 | 82,100 |
| 2024/01/26 | 678 | 690 | 677 | 683 | 212,100 |
| 2024/01/25 | 686 | 688 | 671 | 688 | 200,900 |
| 2024/01/24 | 691 | 695 | 684 | 686 | 135,700 |
| 2024/01/23 | 701 | 704 | 692 | 692 | 110,800 |
| 2024/01/22 | 693 | 705 | 690 | 700 | 98,300 |
| 2024/01/19 | 700 | 703 | 690 | 690 | 182,000 |
| 2024/01/18 | 685 | 695 | 684 | 691 | 256,200 |
| 2024/01/17 | 706 | 707 | 690 | 694 | 259,100 |
| 2024/01/16 | 719 | 719 | 703 | 703 | 162,200 |
| 2024/01/15 | 729 | 729 | 709 | 712 | 190,400 |
| 2024/01/12 | 728 | 731 | 721 | 727 | 130,100 |
| 2024/01/11 | 727 | 732 | 722 | 728 | 146,100 |
| 2024/01/10 | 725 | 726 | 715 | 726 | 113,400 |
| 2024/01/09 | 722 | 736 | 722 | 725 | 113,500 |
| 2024/01/05 | 726 | 727 | 716 | 716 | 57,700 |
| 2024/01/04 | 723 | 733 | 710 | 726 | 126,400 |