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
2026/07/17 1,902 1,925 1,862 1,890 321,500
2026/07/16 1,922 1,930 1,882 1,908 188,600
2026/07/15 1,909 1,930 1,848 1,919 330,300
2026/07/14 1,891 1,938 1,887 1,908 215,100
2026/07/13 2,062 2,083 1,869 1,891 627,100
2026/07/10 1,993 2,114 1,980 2,053 609,000
2026/07/09 2,009 2,010 1,958 1,974 172,900
2026/07/08 1,964 2,054 1,946 2,024 430,800
2026/07/07 1,950 2,030 1,914 1,924 503,800
2026/07/06 1,883 1,966 1,877 1,936 232,200
2026/07/03 1,948 1,948 1,879 1,893 135,400
2026/07/02 1,884 1,972 1,868 1,915 186,300
2026/07/01 1,879 1,898 1,858 1,884 111,800
2026/06/30 1,860 1,899 1,843 1,879 139,700
2026/06/29 1,832 1,886 1,809 1,835 248,400
2026/06/26 1,828 1,840 1,800 1,812 321,300
2026/06/25 1,760 1,857 1,738 1,842 332,900
2026/06/24 1,724 1,774 1,715 1,720 230,500
2026/06/23 1,745 1,745 1,695 1,711 219,800
2026/06/22 1,750 1,789 1,737 1,761 194,300
2026/06/19 1,819 1,820 1,740 1,760 219,800
2026/06/18 1,802 1,832 1,778 1,819 167,100
2026/06/17 1,847 1,859 1,810 1,810 129,500
2026/06/16 1,880 1,880 1,820 1,841 187,600
2026/06/15 1,901 1,902 1,863 1,866 210,900
2026/06/12 1,856 1,909 1,802 1,900 369,400
2026/06/11 1,920 1,941 1,864 1,877 248,800
2026/06/10 1,871 1,975 1,850 1,941 498,000
2026/06/09 1,726 1,892 1,715 1,871 624,100
2026/06/08 1,679 1,726 1,662 1,720 274,600
2026/06/05 1,620 1,744 1,609 1,706 384,800
2026/06/04 1,591 1,617 1,574 1,608 334,300
2026/06/03 1,671 1,671 1,608 1,651 295,000
2026/06/02 1,736 1,737 1,664 1,711 196,100
2026/06/01 1,660 1,735 1,660 1,720 322,400
2026/05/29 1,592 1,670 1,592 1,611 232,800
2026/05/28 1,535 1,589 1,523 1,585 217,900
2026/05/27 1,548 1,565 1,521 1,526 95,500
2026/05/26 1,541 1,568 1,536 1,553 172,800
2026/05/25 1,532 1,544 1,507 1,542 118,200
2026/05/22 1,485 1,523 1,474 1,517 101,800
2026/05/21 1,502 1,509 1,483 1,483 67,600
2026/05/20 1,517 1,517 1,470 1,508 136,000
2026/05/19 1,500 1,531 1,492 1,503 203,200
2026/05/18 1,462 1,485 1,426 1,444 213,100
2026/05/15 1,430 1,476 1,430 1,444 161,900
2026/05/14 1,457 1,457 1,401 1,418 203,900
2026/05/13 1,470 1,497 1,457 1,464 243,000
2026/05/12 1,453 1,484 1,448 1,470 297,200
2026/05/11 1,525 1,567 1,471 1,471 504,200
2026/05/08 1,459 1,598 1,437 1,486 673,800
2026/05/07 1,375 1,452 1,372 1,445 343,400
2026/05/01 1,361 1,364 1,338 1,345 166,200
2026/04/30 1,357 1,381 1,354 1,361 171,000
2026/04/28 1,367 1,370 1,354 1,370 200,300
2026/04/27 1,379 1,396 1,373 1,376 86,100
2026/04/24 1,378 1,388 1,365 1,369 93,000
2026/04/23 1,392 1,400 1,378 1,391 140,700
2026/04/22 1,407 1,423 1,388 1,411 137,300
2026/04/21 1,438 1,440 1,410 1,410 93,300
2026/04/20 1,439 1,450 1,401 1,428 170,200
2026/04/17 1,396 1,475 1,396 1,469 305,900
2026/04/16 1,405 1,436 1,396 1,396 160,600
2026/04/15 1,365 1,379 1,354 1,375 131,800
2026/04/14 1,365 1,373 1,336 1,350 129,900
2026/04/13 1,382 1,399 1,356 1,364 107,000
2026/04/10 1,418 1,422 1,378 1,382 112,600
2026/04/09 1,469 1,474 1,420 1,421 114,600
2026/04/08 1,463 1,476 1,454 1,469 168,900
2026/04/07 1,400 1,437 1,400 1,435 136,400
2026/04/06 1,400 1,403 1,383 1,401 119,000
2026/04/03 1,390 1,413 1,388 1,398 86,000
2026/03/27 1,332 1,365 1,328 1,362 190,800
2026/03/26 1,340 1,340 1,313 1,331 134,000
2026/03/25 1,312 1,344 1,312 1,341 111,900
2026/03/24 1,321 1,321 1,301 1,320 128,300
2026/03/23 1,300 1,308 1,281 1,292 134,800
2026/03/19 1,346 1,350 1,328 1,329 117,700
2026/03/18 1,343 1,367 1,341 1,367 96,000
2026/03/17 1,361 1,373 1,343 1,354 105,100
2026/03/16 1,325 1,347 1,323 1,334 86,900
2026/03/13 1,321 1,343 1,320 1,325 115,300
2026/03/12 1,366 1,369 1,325 1,332 165,600
2026/03/11 1,380 1,390 1,363 1,379 146,300
2026/03/10 1,369 1,386 1,349 1,365 146,600
2026/03/09 1,350 1,366 1,316 1,343 222,800
2026/03/06 1,330 1,396 1,323 1,390 393,300
2026/03/05 1,310 1,327 1,296 1,311 151,200
2026/03/04 1,274 1,300 1,269 1,280 310,400
2026/03/03 1,300 1,322 1,284 1,284 185,100
2026/03/02 1,333 1,335 1,302 1,302 161,500
2026/02/27 1,340 1,354 1,327 1,348 168,600
2026/02/26 1,314 1,342 1,310 1,321 154,800
2026/02/25 1,290 1,302 1,268 1,293 194,800
2026/02/24 1,271 1,303 1,260 1,296 286,900
2026/02/20 1,273 1,292 1,273 1,284 265,500
2026/02/19 1,327 1,327 1,287 1,297 162,500
2026/02/18 1,286 1,314 1,282 1,305 184,000
2026/02/17 1,262 1,284 1,242 1,278 330,000
2026/02/16 1,343 1,343 1,253 1,265 576,900
2026/02/13 1,424 1,430 1,355 1,357 345,700
2026/02/12 1,431 1,439 1,399 1,424 505,600
2026/02/10 1,436 1,464 1,430 1,442 268,600
2026/02/09 1,440 1,441 1,411 1,422 207,300
2026/02/06 1,406 1,418 1,392 1,410 158,400
2026/02/05 1,415 1,445 1,406 1,429 148,300
2026/02/04 1,440 1,450 1,405 1,418 210,000
2026/02/03 1,440 1,445 1,414 1,433 160,700
2026/02/02 1,442 1,475 1,441 1,445 149,400
2026/01/30 1,432 1,452 1,423 1,445 104,600
2026/01/29 1,430 1,435 1,405 1,423 141,400
2026/01/28 1,448 1,450 1,426 1,430 161,000
2026/01/27 1,465 1,478 1,458 1,464 181,000
2026/01/26 1,497 1,497 1,444 1,470 296,000
2026/01/23 1,522 1,545 1,516 1,517 173,700
2026/01/22 1,533 1,538 1,522 1,526 143,400
2026/01/21 1,518 1,537 1,511 1,527 177,000
2026/01/20 1,561 1,563 1,531 1,532 172,600
2026/01/19 1,575 1,580 1,566 1,569 132,500
2026/01/16 1,570 1,584 1,566 1,579 124,700
2026/01/15 1,570 1,579 1,541 1,566 175,800
2026/01/14 1,630 1,635 1,569 1,571 319,000
2026/01/13 1,658 1,658 1,625 1,630 128,800
2026/01/09 1,630 1,648 1,623 1,627 133,200
2026/01/08 1,648 1,655 1,634 1,638 87,900
2026/01/07 1,674 1,692 1,638 1,643 159,500
2026/01/06 1,630 1,692 1,626 1,685 219,900
2026/01/05 1,665 1,675 1,597 1,607 288,900

このページの先頭へ