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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,325 | 2,337 | 2,237 | 2,261 | 796,000 |
| 2025/06/12 | 2,306 | 2,398 | 2,291 | 2,361 | 1,343,900 |
| 2025/06/11 | 2,195 | 2,307 | 2,194 | 2,273 | 878,300 |
| 2025/06/10 | 2,262 | 2,287 | 2,174 | 2,185 | 877,100 |
| 2025/06/09 | 2,208 | 2,275 | 2,153 | 2,201 | 915,200 |
| 2025/06/06 | 2,101 | 2,135 | 2,017 | 2,108 | 1,374,200 |
| 2025/06/05 | 2,176 | 2,253 | 2,170 | 2,184 | 601,000 |
| 2025/06/04 | 2,255 | 2,268 | 2,176 | 2,224 | 892,300 |
| 2025/06/03 | 2,126 | 2,234 | 2,126 | 2,218 | 943,000 |
| 2025/06/02 | 2,147 | 2,238 | 2,083 | 2,174 | 1,082,300 |
| 2025/05/30 | 2,116 | 2,143 | 2,066 | 2,129 | 734,700 |
| 2025/05/29 | 2,069 | 2,204 | 2,038 | 2,166 | 1,415,900 |
| 2025/05/28 | 2,022 | 2,100 | 1,987 | 2,060 | 1,054,800 |
| 2025/05/27 | 1,895 | 2,045 | 1,871 | 2,030 | 1,879,900 |
| 2025/05/26 | 1,818 | 1,918 | 1,816 | 1,895 | 1,261,900 |
| 2025/05/23 | 1,929 | 1,939 | 1,800 | 1,806 | 2,306,500 |
| 2025/05/22 | 1,992 | 2,157 | 1,969 | 2,103 | 3,990,000 |
| 2025/05/21 | 1,939 | 2,044 | 1,907 | 1,912 | 826,100 |
| 2025/05/20 | 1,922 | 1,996 | 1,908 | 1,925 | 622,800 |
| 2025/05/19 | 1,935 | 1,936 | 1,882 | 1,882 | 262,300 |
| 2025/05/16 | 1,915 | 1,936 | 1,900 | 1,928 | 249,700 |
| 2025/05/15 | 1,955 | 1,967 | 1,923 | 1,924 | 156,000 |
| 2025/05/14 | 1,968 | 1,999 | 1,925 | 1,967 | 309,900 |
| 2025/05/13 | 2,010 | 2,024 | 1,946 | 1,968 | 323,600 |
| 2025/05/12 | 2,001 | 2,034 | 1,950 | 1,996 | 473,100 |
| 2025/05/09 | 2,165 | 2,214 | 1,955 | 1,975 | 1,244,700 |
| 2025/05/08 | 2,133 | 2,143 | 2,087 | 2,115 | 358,400 |
| 2025/05/07 | 2,110 | 2,156 | 2,107 | 2,135 | 266,800 |
| 2025/05/02 | 2,125 | 2,148 | 2,079 | 2,099 | 281,600 |
| 2025/05/01 | 2,146 | 2,153 | 2,105 | 2,109 | 175,000 |
| 2025/04/30 | 2,129 | 2,168 | 2,109 | 2,143 | 245,600 |
| 2025/04/28 | 2,143 | 2,160 | 2,116 | 2,131 | 242,800 |
| 2025/04/25 | 2,106 | 2,146 | 2,086 | 2,117 | 245,900 |
| 2025/04/24 | 2,168 | 2,182 | 2,105 | 2,119 | 208,500 |
| 2025/04/23 | 2,201 | 2,225 | 2,142 | 2,158 | 316,500 |
| 2025/04/22 | 2,118 | 2,170 | 2,102 | 2,129 | 258,100 |
| 2025/04/21 | 2,120 | 2,171 | 2,105 | 2,115 | 195,400 |
| 2025/04/18 | 2,120 | 2,151 | 2,101 | 2,112 | 132,600 |
| 2025/04/17 | 2,074 | 2,130 | 2,065 | 2,121 | 174,100 |
| 2025/04/16 | 2,125 | 2,160 | 2,059 | 2,075 | 212,900 |
| 2025/04/15 | 2,163 | 2,206 | 2,131 | 2,160 | 372,100 |
| 2025/04/14 | 2,120 | 2,182 | 2,110 | 2,156 | 300,000 |
| 2025/04/11 | 1,970 | 2,121 | 1,961 | 2,121 | 405,600 |
| 2025/04/10 | 2,139 | 2,144 | 2,067 | 2,090 | 499,000 |
| 2025/04/09 | 1,920 | 1,920 | 1,837 | 1,879 | 377,400 |
| 2025/04/08 | 1,929 | 2,021 | 1,929 | 1,977 | 370,000 |
| 2025/04/07 | 1,803 | 1,908 | 1,770 | 1,809 | 822,700 |
| 2025/04/04 | 2,170 | 2,187 | 2,023 | 2,100 | 653,400 |
| 2025/04/03 | 2,149 | 2,265 | 2,149 | 2,225 | 298,300 |
| 2025/04/02 | 2,297 | 2,321 | 2,249 | 2,299 | 371,900 |
| 2025/04/01 | 2,322 | 2,328 | 2,263 | 2,278 | 421,800 |
| 2025/03/31 | 2,340 | 2,366 | 2,290 | 2,337 | 491,800 |
| 2025/03/28 | 2,447 | 2,485 | 2,431 | 2,452 | 276,500 |
| 2025/03/27 | 2,505 | 2,530 | 2,438 | 2,456 | 286,300 |
| 2025/03/26 | 2,520 | 2,559 | 2,501 | 2,542 | 336,000 |
| 2025/03/25 | 2,524 | 2,568 | 2,470 | 2,542 | 598,700 |
| 2025/03/24 | 2,490 | 2,548 | 2,451 | 2,474 | 488,200 |
| 2025/03/21 | 2,450 | 2,529 | 2,435 | 2,455 | 584,900 |
| 2025/03/19 | 2,446 | 2,473 | 2,420 | 2,471 | 412,900 |
| 2025/03/18 | 2,555 | 2,587 | 2,431 | 2,459 | 875,400 |
| 2025/03/17 | 2,550 | 2,593 | 2,497 | 2,590 | 698,300 |
| 2025/03/14 | 2,558 | 2,595 | 2,511 | 2,521 | 484,100 |
| 2025/03/13 | 2,601 | 2,685 | 2,558 | 2,558 | 616,600 |
| 2025/03/12 | 2,560 | 2,724 | 2,537 | 2,574 | 1,091,200 |
| 2025/03/11 | 2,491 | 2,598 | 2,466 | 2,531 | 1,044,400 |
| 2025/03/10 | 2,411 | 2,576 | 2,411 | 2,541 | 876,400 |
| 2025/03/07 | 2,570 | 2,635 | 2,495 | 2,528 | 1,049,500 |
| 2025/03/06 | 2,790 | 2,793 | 2,543 | 2,620 | 1,341,600 |
| 2025/03/05 | 2,660 | 2,705 | 2,578 | 2,649 | 1,131,900 |
| 2025/03/04 | 2,658 | 2,677 | 2,465 | 2,593 | 1,796,500 |
| 2025/03/03 | 2,680 | 2,860 | 2,602 | 2,858 | 3,317,200 |
| 2025/02/28 | 2,392 | 2,428 | 2,340 | 2,360 | 630,700 |
| 2025/02/27 | 2,410 | 2,464 | 2,355 | 2,442 | 864,500 |
| 2025/02/26 | 2,430 | 2,517 | 2,419 | 2,442 | 688,400 |
| 2025/02/25 | 2,500 | 2,517 | 2,400 | 2,453 | 961,900 |
| 2025/02/21 | 2,739 | 2,815 | 2,675 | 2,675 | 652,500 |
| 2025/02/20 | 2,850 | 2,855 | 2,724 | 2,739 | 631,800 |
| 2025/02/19 | 2,901 | 2,905 | 2,813 | 2,849 | 673,400 |
| 2025/02/18 | 2,892 | 2,978 | 2,821 | 2,929 | 1,091,500 |
| 2025/02/17 | 2,762 | 2,969 | 2,750 | 2,938 | 1,880,800 |
| 2025/02/14 | 3,190 | 3,200 | 2,593 | 2,712 | 4,301,600 |
| 2025/02/13 | 3,185 | 3,210 | 3,130 | 3,195 | 546,600 |
| 2025/02/12 | 3,230 | 3,230 | 3,015 | 3,185 | 976,300 |
| 2025/02/10 | 3,100 | 3,165 | 3,015 | 3,160 | 791,000 |
| 2025/02/07 | 2,921 | 3,030 | 2,870 | 3,015 | 731,200 |
| 2025/02/06 | 2,880 | 2,987 | 2,850 | 2,950 | 733,100 |
| 2025/02/05 | 2,770 | 2,883 | 2,728 | 2,866 | 756,600 |
| 2025/02/04 | 2,785 | 2,923 | 2,784 | 2,841 | 1,299,000 |
| 2025/02/03 | 2,732 | 2,757 | 2,580 | 2,695 | 1,702,300 |
| 2025/01/31 | 2,902 | 3,120 | 2,868 | 2,932 | 1,598,200 |
| 2025/01/30 | 2,884 | 2,944 | 2,838 | 2,902 | 800,200 |
| 2025/01/29 | 2,835 | 2,874 | 2,755 | 2,834 | 674,600 |
| 2025/01/28 | 2,784 | 2,929 | 2,746 | 2,820 | 969,400 |
| 2025/01/27 | 2,794 | 2,808 | 2,693 | 2,788 | 950,300 |
| 2025/01/24 | 2,722 | 2,859 | 2,679 | 2,844 | 1,182,600 |
| 2025/01/23 | 2,647 | 2,679 | 2,571 | 2,665 | 731,300 |
| 2025/01/22 | 2,728 | 2,786 | 2,685 | 2,697 | 1,308,000 |
| 2025/01/21 | 2,887 | 2,900 | 2,620 | 2,684 | 2,369,500 |
| 2025/01/20 | 3,090 | 3,165 | 2,940 | 3,035 | 2,365,500 |
| 2025/01/17 | 2,870 | 3,115 | 2,851 | 3,095 | 1,278,700 |
| 2025/01/16 | 2,828 | 3,030 | 2,828 | 2,920 | 1,560,400 |
| 2025/01/15 | 2,849 | 2,861 | 2,702 | 2,735 | 653,000 |
| 2025/01/14 | 2,748 | 2,875 | 2,732 | 2,833 | 717,600 |
| 2025/01/10 | 2,788 | 2,895 | 2,762 | 2,762 | 623,400 |
| 2025/01/09 | 2,850 | 2,906 | 2,801 | 2,816 | 842,700 |
| 2025/01/08 | 2,846 | 2,916 | 2,781 | 2,851 | 1,430,800 |
| 2025/01/07 | 3,115 | 3,195 | 2,930 | 2,937 | 1,890,200 |
| 2025/01/06 | 3,210 | 3,230 | 3,100 | 3,115 | 786,300 |
| 2024/12/30 | 3,440 | 3,440 | 3,100 | 3,105 | 1,549,500 |
| 2024/12/27 | 3,375 | 3,625 | 3,350 | 3,500 | 1,591,800 |
| 2024/12/26 | 3,580 | 3,665 | 3,505 | 3,505 | 1,266,900 |
| 2024/12/25 | 3,490 | 3,600 | 3,370 | 3,545 | 1,606,100 |
| 2024/12/24 | 3,420 | 3,430 | 3,320 | 3,350 | 1,083,600 |
| 2024/12/23 | 3,190 | 3,490 | 3,070 | 3,470 | 2,762,900 |
| 2024/12/20 | 3,325 | 3,380 | 3,210 | 3,230 | 886,000 |
| 2024/12/19 | 3,200 | 3,360 | 3,175 | 3,335 | 1,628,100 |
| 2024/12/18 | 3,495 | 3,580 | 3,315 | 3,340 | 1,570,700 |
| 2024/12/17 | 3,700 | 3,795 | 3,515 | 3,540 | 2,327,900 |
| 2024/12/16 | 3,805 | 3,875 | 3,570 | 3,700 | 4,053,400 |
| 2024/12/13 | 3,395 | 3,590 | 3,355 | 3,570 | 2,560,800 |
| 2024/12/12 | 3,565 | 3,700 | 3,430 | 3,465 | 3,948,400 |
| 2024/12/11 | 3,390 | 3,475 | 3,140 | 3,285 | 4,447,300 |
| 2024/12/10 | 3,335 | 3,535 | 3,210 | 3,255 | 4,796,300 |
| 2024/12/09 | 3,260 | 3,495 | 3,210 | 3,430 | 4,979,100 |
| 2024/12/06 | 2,754 | 3,175 | 2,729 | 3,120 | 6,613,400 |
| 2024/12/05 | 2,600 | 2,944 | 2,594 | 2,854 | 3,327,700 |
| 2024/12/04 | 2,532 | 2,555 | 2,465 | 2,540 | 668,300 |
| 2024/12/03 | 2,390 | 2,539 | 2,387 | 2,520 | 1,048,000 |
| 2024/12/02 | 2,435 | 2,512 | 2,366 | 2,456 | 1,648,900 |
| 2024/11/29 | 2,237 | 2,316 | 2,160 | 2,286 | 879,100 |
| 2024/11/28 | 2,309 | 2,362 | 2,204 | 2,237 | 1,329,200 |
| 2024/11/27 | 2,208 | 2,239 | 2,102 | 2,237 | 1,763,700 |
| 2024/11/26 | 2,443 | 2,459 | 2,260 | 2,308 | 1,659,500 |
| 2024/11/25 | 2,640 | 2,640 | 2,489 | 2,543 | 2,065,600 |
| 2024/11/22 | 2,360 | 2,640 | 2,325 | 2,640 | 2,694,000 |
| 2024/11/21 | 2,300 | 2,384 | 2,250 | 2,329 | 1,336,900 |
| 2024/11/20 | 2,265 | 2,308 | 2,192 | 2,259 | 659,800 |
| 2024/11/19 | 2,139 | 2,269 | 2,132 | 2,265 | 1,012,600 |
| 2024/11/18 | 2,080 | 2,160 | 2,044 | 2,122 | 984,600 |
| 2024/11/15 | 2,052 | 2,090 | 1,997 | 2,035 | 897,800 |
| 2024/11/14 | 2,145 | 2,207 | 2,085 | 2,128 | 865,100 |
| 2024/11/13 | 2,260 | 2,300 | 2,085 | 2,098 | 1,306,800 |
| 2024/11/12 | 2,300 | 2,395 | 2,201 | 2,268 | 2,321,800 |
| 2024/11/11 | 2,214 | 2,283 | 2,056 | 2,200 | 2,096,300 |
| 2024/11/08 | 1,692 | 2,086 | 1,687 | 2,086 | 2,846,100 |
| 2024/11/07 | 1,781 | 1,850 | 1,655 | 1,686 | 1,306,500 |
| 2024/11/06 | 1,600 | 1,686 | 1,573 | 1,663 | 1,097,800 |
| 2024/11/05 | 1,554 | 1,582 | 1,493 | 1,568 | 375,800 |
| 2024/11/01 | 1,564 | 1,594 | 1,553 | 1,594 | 310,800 |
| 2024/10/31 | 1,564 | 1,620 | 1,563 | 1,601 | 297,900 |
| 2024/10/30 | 1,547 | 1,606 | 1,524 | 1,580 | 469,400 |
| 2024/10/29 | 1,420 | 1,539 | 1,408 | 1,519 | 514,400 |
| 2024/10/28 | 1,320 | 1,430 | 1,315 | 1,413 | 428,700 |
| 2024/10/25 | 1,320 | 1,320 | 1,284 | 1,300 | 113,400 |
| 2024/10/24 | 1,312 | 1,347 | 1,295 | 1,320 | 170,100 |
| 2024/10/23 | 1,355 | 1,355 | 1,316 | 1,317 | 125,500 |
| 2024/10/22 | 1,396 | 1,400 | 1,362 | 1,362 | 122,000 |
| 2024/10/21 | 1,368 | 1,430 | 1,358 | 1,412 | 193,100 |
| 2024/10/18 | 1,367 | 1,367 | 1,341 | 1,345 | 89,900 |
| 2024/10/17 | 1,392 | 1,420 | 1,376 | 1,380 | 114,300 |
| 2024/10/16 | 1,380 | 1,409 | 1,377 | 1,385 | 80,400 |
| 2024/10/15 | 1,414 | 1,439 | 1,387 | 1,391 | 216,200 |
| 2024/10/11 | 1,378 | 1,380 | 1,343 | 1,343 | 108,600 |
| 2024/10/10 | 1,386 | 1,386 | 1,346 | 1,373 | 169,100 |
| 2024/10/09 | 1,380 | 1,391 | 1,359 | 1,378 | 141,200 |
| 2024/10/08 | 1,419 | 1,421 | 1,380 | 1,380 | 155,000 |
| 2024/10/07 | 1,448 | 1,455 | 1,433 | 1,433 | 129,400 |
| 2024/10/04 | 1,422 | 1,437 | 1,411 | 1,418 | 151,000 |
| 2024/10/03 | 1,460 | 1,467 | 1,405 | 1,409 | 142,400 |
| 2024/10/02 | 1,428 | 1,456 | 1,428 | 1,437 | 142,200 |
| 2024/10/01 | 1,424 | 1,476 | 1,386 | 1,458 | 232,500 |
| 2024/09/30 | 1,446 | 1,498 | 1,434 | 1,434 | 310,400 |
| 2024/09/27 | 1,449 | 1,500 | 1,441 | 1,476 | 411,200 |
| 2024/09/26 | 1,440 | 1,458 | 1,413 | 1,438 | 358,500 |
| 2024/09/25 | 1,522 | 1,527 | 1,433 | 1,460 | 1,326,700 |
| 2024/09/24 | 1,623 | 1,623 | 1,623 | 1,623 | 139,700 |
| 2024/09/20 | 1,336 | 1,336 | 1,306 | 1,323 | 91,800 |
| 2024/09/19 | 1,309 | 1,336 | 1,300 | 1,306 | 114,900 |
| 2024/09/18 | 1,264 | 1,311 | 1,263 | 1,279 | 168,700 |
| 2024/09/17 | 1,271 | 1,274 | 1,226 | 1,246 | 78,800 |
| 2024/09/13 | 1,271 | 1,293 | 1,260 | 1,266 | 76,500 |
| 2024/09/12 | 1,266 | 1,288 | 1,258 | 1,280 | 111,500 |
| 2024/09/11 | 1,267 | 1,280 | 1,215 | 1,233 | 177,800 |
| 2024/09/10 | 1,240 | 1,283 | 1,239 | 1,266 | 163,400 |
| 2024/09/09 | 1,212 | 1,239 | 1,185 | 1,227 | 203,000 |
| 2024/09/06 | 1,307 | 1,307 | 1,266 | 1,278 | 93,800 |
| 2024/09/05 | 1,278 | 1,309 | 1,268 | 1,290 | 128,800 |
| 2024/09/04 | 1,309 | 1,329 | 1,293 | 1,294 | 201,500 |
| 2024/09/03 | 1,331 | 1,412 | 1,321 | 1,365 | 341,600 |
| 2024/09/02 | 1,336 | 1,336 | 1,307 | 1,314 | 129,800 |
| 2024/08/30 | 1,336 | 1,340 | 1,320 | 1,336 | 122,200 |
| 2024/08/29 | 1,337 | 1,347 | 1,321 | 1,328 | 182,100 |
| 2024/08/28 | 1,458 | 1,464 | 1,342 | 1,352 | 512,000 |
| 2024/08/27 | 1,446 | 1,488 | 1,433 | 1,488 | 201,500 |
| 2024/08/26 | 1,356 | 1,457 | 1,349 | 1,450 | 335,300 |
| 2024/08/23 | 1,310 | 1,341 | 1,303 | 1,341 | 118,500 |
| 2024/08/22 | 1,361 | 1,369 | 1,320 | 1,329 | 133,100 |
| 2024/08/21 | 1,370 | 1,391 | 1,336 | 1,346 | 233,900 |
| 2024/08/20 | 1,281 | 1,384 | 1,281 | 1,378 | 247,500 |
| 2024/08/19 | 1,315 | 1,342 | 1,273 | 1,273 | 178,300 |