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
2025/08/08 2,460 2,490 2,225 2,396 1,364,200
2025/08/07 2,385 2,421 2,362 2,410 198,200
2025/08/06 2,414 2,437 2,346 2,390 297,400
2025/08/05 2,402 2,427 2,386 2,411 222,500
2025/08/04 2,365 2,395 2,317 2,352 341,600
2025/08/01 2,405 2,455 2,404 2,411 231,200
2025/07/31 2,440 2,455 2,405 2,427 454,700
2025/07/30 2,475 2,510 2,444 2,466 281,400
2025/07/29 2,525 2,553 2,460 2,488 317,200
2025/07/28 2,595 2,622 2,531 2,540 333,100
2025/07/25 2,556 2,578 2,511 2,569 409,700
2025/07/24 2,567 2,569 2,495 2,532 408,500
2025/07/23 2,505 2,577 2,482 2,559 440,200
2025/07/22 2,609 2,657 2,466 2,513 795,700
2025/07/18 2,620 2,644 2,540 2,594 711,600
2025/07/17 2,565 2,584 2,533 2,572 315,200
2025/07/16 2,552 2,598 2,512 2,545 392,200
2025/07/15 2,603 2,634 2,552 2,570 538,700
2025/07/14 2,661 2,743 2,590 2,603 920,500
2025/07/11 2,470 2,763 2,460 2,680 2,175,000
2025/07/10 2,425 2,484 2,407 2,460 544,600
2025/07/09 2,383 2,425 2,343 2,385 253,300
2025/07/08 2,335 2,371 2,314 2,364 174,700
2025/07/07 2,327 2,378 2,288 2,341 353,200
2025/07/04 2,390 2,482 2,341 2,342 571,800
2025/07/03 2,344 2,389 2,325 2,374 359,100
2025/07/02 2,334 2,366 2,308 2,308 490,800
2025/07/01 2,549 2,555 2,363 2,384 480,500
2025/06/30 2,480 2,559 2,452 2,501 465,600
2025/06/27 2,521 2,540 2,422 2,441 428,000
2025/06/26 2,560 2,579 2,490 2,503 336,400
2025/06/25 2,541 2,576 2,469 2,542 684,900
2025/06/24 2,497 2,606 2,478 2,591 1,190,000
2025/06/23 2,303 2,482 2,301 2,397 914,400
2025/06/20 2,327 2,390 2,324 2,337 600,500
2025/06/19 2,320 2,400 2,309 2,318 572,000
2025/06/18 2,332 2,349 2,300 2,302 535,900
2025/06/17 2,400 2,422 2,337 2,389 816,500
2025/06/16 2,251 2,365 2,249 2,365 682,600
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

このページの先頭へ