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

セレス(3696)の株価時系列情報

セレス(3696)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
2026/07/09 2,120 2,151 2,062 2,134 141,500
2026/07/08 2,229 2,232 2,117 2,144 288,200
2026/07/07 2,098 2,151 2,069 2,129 138,400
2026/07/06 2,101 2,140 2,083 2,101 133,000
2026/07/03 2,176 2,178 2,091 2,096 186,900
2026/07/02 2,134 2,234 2,120 2,186 309,000
2026/07/01 2,141 2,200 2,105 2,112 307,300
2026/06/30 2,070 2,138 2,028 2,091 281,100
2026/06/29 2,043 2,084 2,002 2,054 377,800
2026/06/26 2,002 2,095 1,972 2,039 1,383,400
2026/06/25 1,712 1,730 1,696 1,699 90,300
2026/06/24 1,733 1,748 1,705 1,710 104,000
2026/06/23 1,745 1,745 1,706 1,709 109,900
2026/06/22 1,751 1,773 1,734 1,734 107,900
2026/06/19 1,813 1,820 1,747 1,751 144,200
2026/06/18 1,812 1,824 1,788 1,813 74,800
2026/06/17 1,794 1,845 1,794 1,806 80,300
2026/06/16 1,826 1,826 1,780 1,782 131,400
2026/06/15 1,816 1,855 1,801 1,845 115,300
2026/06/12 1,745 1,797 1,709 1,781 167,700
2026/06/11 1,746 1,779 1,701 1,775 160,500
2026/06/10 1,772 1,813 1,752 1,769 148,200
2026/06/09 1,760 1,783 1,732 1,768 119,400
2026/06/08 1,749 1,786 1,725 1,726 153,700
2026/06/05 1,745 1,805 1,742 1,789 155,200
2026/06/04 1,747 1,777 1,694 1,731 222,100
2026/06/03 1,805 1,817 1,747 1,783 261,100
2026/06/02 1,802 1,889 1,782 1,885 222,500
2026/06/01 1,810 1,832 1,765 1,832 228,300
2026/05/29 1,756 1,825 1,754 1,798 208,300
2026/05/28 1,714 1,784 1,713 1,736 205,900
2026/05/27 1,785 1,789 1,691 1,709 401,500
2026/05/26 1,790 1,821 1,765 1,784 169,000
2026/05/25 1,819 1,829 1,755 1,775 210,800
2026/05/22 1,838 1,842 1,774 1,801 156,000
2026/05/21 1,830 1,864 1,815 1,838 123,800
2026/05/20 1,871 1,876 1,779 1,790 231,600
2026/05/19 1,913 1,918 1,883 1,889 99,800
2026/05/18 1,932 1,954 1,859 1,888 184,500
2026/05/15 1,887 1,943 1,887 1,914 161,100
2026/05/14 1,902 1,913 1,845 1,847 139,800
2026/05/13 1,901 1,945 1,886 1,907 183,300
2026/05/12 1,904 1,933 1,875 1,876 207,500
2026/05/11 1,994 2,012 1,944 1,944 183,700
2026/05/08 1,940 2,021 1,902 1,985 359,800
2026/05/07 2,063 2,099 1,901 1,928 778,800
2026/05/01 2,000 2,117 1,974 2,062 2,154,100
2026/04/30 1,480 1,795 1,466 1,795 110,800
2026/04/28 1,495 1,499 1,472 1,495 74,200
2026/04/27 1,491 1,501 1,465 1,491 110,000
2026/04/24 1,492 1,506 1,483 1,495 103,800
2026/04/23 1,548 1,548 1,493 1,506 130,100
2026/04/22 1,550 1,567 1,530 1,531 79,100
2026/04/21 1,575 1,593 1,534 1,552 156,600
2026/04/20 1,570 1,576 1,532 1,550 112,900
2026/04/17 1,547 1,573 1,544 1,563 76,300
2026/04/16 1,541 1,568 1,538 1,545 85,800
2026/04/15 1,545 1,570 1,522 1,536 76,000
2026/04/14 1,516 1,541 1,515 1,541 104,300
2026/04/13 1,482 1,498 1,469 1,498 65,900
2026/04/10 1,521 1,526 1,481 1,498 111,700
2026/04/09 1,523 1,526 1,496 1,510 129,100
2026/04/08 1,528 1,550 1,521 1,550 110,000
2026/04/07 1,497 1,535 1,493 1,503 88,000
2026/04/06 1,470 1,485 1,461 1,485 66,700
2026/04/03 1,450 1,470 1,450 1,457 51,400
2026/03/27 1,465 1,507 1,458 1,489 163,100
2026/03/26 1,476 1,483 1,447 1,461 100,200
2026/03/25 1,485 1,500 1,467 1,476 147,500
2026/03/24 1,468 1,480 1,449 1,475 112,300
2026/03/23 1,469 1,469 1,435 1,438 200,600
2026/03/19 1,520 1,529 1,499 1,499 187,000
2026/03/18 1,582 1,587 1,551 1,584 91,700
2026/03/17 1,585 1,605 1,564 1,564 117,200
2026/03/16 1,571 1,579 1,548 1,555 116,700
2026/03/13 1,562 1,566 1,538 1,550 82,400
2026/03/12 1,603 1,603 1,543 1,550 98,400
2026/03/11 1,580 1,605 1,576 1,595 89,900
2026/03/10 1,568 1,593 1,552 1,579 81,600
2026/03/09 1,510 1,548 1,495 1,541 174,700
2026/03/06 1,542 1,582 1,541 1,574 107,800
2026/03/05 1,534 1,578 1,523 1,554 180,300
2026/03/04 1,501 1,508 1,455 1,474 233,100
2026/03/03 1,578 1,592 1,510 1,510 187,100
2026/03/02 1,593 1,593 1,557 1,563 165,100
2026/02/27 1,624 1,629 1,605 1,618 139,900
2026/02/26 1,590 1,625 1,590 1,606 154,000
2026/02/25 1,543 1,584 1,543 1,560 140,300
2026/02/24 1,560 1,574 1,522 1,522 251,500
2026/02/20 1,620 1,630 1,580 1,594 167,600
2026/02/19 1,647 1,657 1,601 1,617 272,800
2026/02/18 1,627 1,655 1,613 1,613 126,100
2026/02/17 1,620 1,653 1,592 1,623 283,000
2026/02/16 1,660 1,677 1,638 1,647 246,600
2026/02/13 1,796 1,812 1,616 1,617 557,500
2026/02/12 1,834 1,844 1,805 1,806 134,700
2026/02/10 1,818 1,849 1,802 1,826 145,100
2026/02/09 1,832 1,839 1,786 1,797 183,600
2026/02/06 1,820 1,829 1,775 1,810 232,800
2026/02/05 1,845 1,882 1,829 1,854 186,700
2026/02/04 1,860 1,914 1,836 1,864 311,800
2026/02/03 1,830 1,835 1,809 1,820 102,600
2026/02/02 1,825 1,851 1,809 1,812 133,600
2026/01/30 1,822 1,845 1,815 1,829 89,900
2026/01/29 1,826 1,836 1,800 1,828 165,800
2026/01/28 1,850 1,855 1,826 1,826 153,300
2026/01/27 1,854 1,880 1,848 1,861 129,700
2026/01/26 1,891 1,891 1,854 1,855 197,100
2026/01/23 1,923 1,961 1,904 1,921 123,800
2026/01/22 1,891 1,922 1,889 1,909 130,300
2026/01/21 1,919 1,919 1,860 1,892 224,000
2026/01/20 1,949 1,968 1,926 1,931 134,000
2026/01/19 1,976 1,976 1,925 1,948 156,300
2026/01/16 1,993 2,007 1,945 1,972 190,000
2026/01/15 1,954 2,022 1,942 2,016 238,300
2026/01/14 1,955 1,985 1,951 1,954 155,400
2026/01/13 1,960 1,970 1,923 1,940 207,200
2026/01/09 1,930 1,956 1,919 1,943 169,800
2026/01/08 1,953 1,973 1,931 1,931 190,100
2026/01/07 1,990 1,990 1,946 1,973 191,700
2026/01/06 1,988 2,025 1,986 1,996 218,400
2026/01/05 1,968 1,982 1,941 1,962 187,200
2025/12/30 2,005 2,022 1,935 1,943 419,600
2025/12/29 2,040 2,041 1,990 2,008 424,600
2025/12/26 2,122 2,128 2,091 2,100 316,900
2025/12/25 2,110 2,120 2,099 2,115 126,300
2025/12/24 2,091 2,111 2,086 2,094 121,100
2025/12/23 2,081 2,103 2,081 2,084 147,100
2025/12/22 2,074 2,089 2,060 2,070 118,800
2025/12/19 2,028 2,063 2,028 2,050 111,700
2025/12/18 2,023 2,040 2,016 2,029 63,100
2025/12/17 2,034 2,044 2,000 2,030 148,400
2025/12/16 2,050 2,060 2,010 2,025 134,200
2025/12/15 2,035 2,077 2,025 2,070 114,400
2025/12/12 2,058 2,079 2,035 2,048 156,800
2025/12/11 2,057 2,075 2,022 2,058 152,600
2025/12/10 2,037 2,075 2,027 2,054 187,000
2025/12/09 2,070 2,081 1,992 2,007 354,400
2025/12/08 2,064 2,093 2,064 2,090 80,800
2025/12/05 2,075 2,085 2,060 2,061 149,400
2025/12/04 2,104 2,125 2,082 2,092 135,400
2025/12/03 2,115 2,136 2,086 2,086 204,100
2025/12/02 2,164 2,190 2,113 2,113 135,000
2025/12/01 2,175 2,175 2,112 2,125 148,500
2025/11/28 2,193 2,193 2,152 2,161 107,500
2025/11/27 2,210 2,240 2,188 2,188 214,200
2025/11/26 2,120 2,198 2,120 2,188 137,900
2025/11/25 2,165 2,180 2,092 2,114 110,000
2025/11/21 2,051 2,149 2,051 2,149 145,500
2025/11/20 2,110 2,123 2,080 2,083 110,500
2025/11/19 2,061 2,109 2,046 2,082 162,300
2025/11/18 2,091 2,105 2,052 2,056 251,200
2025/11/17 2,181 2,203 2,102 2,121 169,700
2025/11/14 2,172 2,206 2,167 2,196 119,100
2025/11/13 2,231 2,240 2,182 2,209 157,500
2025/11/12 2,192 2,298 2,189 2,237 225,000
2025/11/11 2,174 2,185 2,139 2,185 185,600
2025/11/10 2,120 2,153 2,104 2,128 127,800
2025/11/07 2,046 2,124 2,045 2,115 156,700
2025/11/06 2,133 2,137 2,065 2,070 187,500
2025/11/05 2,120 2,165 2,038 2,125 422,400
2025/11/04 2,139 2,220 2,081 2,170 411,600
2025/10/31 2,258 2,319 2,028 2,089 1,263,500
2025/10/30 2,190 2,232 2,151 2,199 254,700
2025/10/29 2,250 2,260 2,156 2,163 395,200
2025/10/28 2,299 2,300 2,245 2,245 251,600
2025/10/27 2,329 2,368 2,302 2,317 185,000
2025/10/24 2,287 2,309 2,253 2,279 191,400
2025/10/23 2,251 2,265 2,225 2,265 193,200
2025/10/22 2,260 2,293 2,247 2,270 166,500
2025/10/21 2,289 2,301 2,237 2,251 247,300
2025/10/20 2,276 2,328 2,257 2,293 287,800
2025/10/17 2,350 2,362 2,238 2,238 322,700
2025/10/16 2,388 2,405 2,354 2,376 149,300
2025/10/15 2,388 2,423 2,369 2,416 129,500
2025/10/14 2,450 2,491 2,346 2,365 315,500
2025/10/10 2,514 2,525 2,470 2,480 174,700
2025/10/09 2,524 2,560 2,497 2,532 151,700
2025/10/08 2,555 2,555 2,495 2,507 195,600
2025/10/07 2,520 2,593 2,496 2,568 260,900
2025/10/06 2,508 2,509 2,406 2,486 349,500
2025/10/03 2,394 2,528 2,386 2,430 300,000
2025/10/02 2,381 2,453 2,375 2,396 295,400
2025/10/01 2,543 2,552 2,372 2,372 662,800
2025/09/30 2,533 2,565 2,500 2,561 208,100
2025/09/29 2,610 2,638 2,500 2,500 253,800
2025/09/26 2,682 2,709 2,577 2,591 301,300
2025/09/25 2,655 2,704 2,640 2,669 239,300
2025/09/24 2,665 2,692 2,608 2,646 338,500
2025/09/22 2,790 2,850 2,692 2,699 757,400
2025/09/19 2,633 2,850 2,586 2,740 1,403,000
2025/09/18 2,514 2,583 2,476 2,583 315,900
2025/09/17 2,556 2,568 2,496 2,516 250,800
2025/09/16 2,459 2,576 2,410 2,556 530,800
2025/09/12 2,444 2,473 2,405 2,438 275,300
2025/09/11 2,478 2,485 2,395 2,421 210,600
2025/09/10 2,424 2,478 2,379 2,468 281,600
2025/09/09 2,460 2,468 2,391 2,400 229,800
2025/09/08 2,528 2,539 2,432 2,450 347,100
2025/09/05 2,524 2,539 2,481 2,490 252,100

このページの先頭へ