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 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,646 | 1,769 | 1,641 | 1,707 | 338,700 |
| 2024/04/24 | 1,695 | 1,713 | 1,675 | 1,675 | 107,500 |
| 2024/04/23 | 1,666 | 1,723 | 1,650 | 1,695 | 125,000 |
| 2024/04/22 | 1,616 | 1,633 | 1,596 | 1,633 | 83,000 |
| 2024/04/19 | 1,622 | 1,652 | 1,535 | 1,576 | 247,300 |
| 2024/04/18 | 1,647 | 1,672 | 1,620 | 1,620 | 144,000 |
| 2024/04/17 | 1,685 | 1,696 | 1,648 | 1,670 | 155,600 |
| 2024/04/16 | 1,744 | 1,773 | 1,684 | 1,690 | 157,300 |
| 2024/04/15 | 1,730 | 1,769 | 1,696 | 1,769 | 144,600 |
| 2024/04/12 | 1,774 | 1,800 | 1,756 | 1,770 | 113,400 |
| 2024/04/11 | 1,738 | 1,779 | 1,729 | 1,774 | 74,200 |
| 2024/04/10 | 1,803 | 1,827 | 1,725 | 1,766 | 173,600 |
| 2024/04/09 | 1,809 | 1,834 | 1,802 | 1,821 | 120,800 |
| 2024/04/08 | 1,731 | 1,822 | 1,726 | 1,809 | 190,900 |
| 2024/04/05 | 1,665 | 1,737 | 1,665 | 1,723 | 94,200 |
| 2024/04/04 | 1,706 | 1,732 | 1,685 | 1,705 | 82,600 |
| 2024/04/03 | 1,666 | 1,728 | 1,650 | 1,669 | 142,700 |
| 2024/04/02 | 1,770 | 1,770 | 1,689 | 1,704 | 166,300 |
| 2024/04/01 | 1,805 | 1,806 | 1,763 | 1,779 | 136,600 |
| 2024/03/29 | 1,769 | 1,827 | 1,757 | 1,802 | 165,400 |
| 2024/03/28 | 1,723 | 1,783 | 1,721 | 1,743 | 103,800 |
| 2024/03/27 | 1,746 | 1,772 | 1,718 | 1,721 | 130,700 |
| 2024/03/26 | 1,781 | 1,814 | 1,743 | 1,746 | 184,100 |
| 2024/03/25 | 1,790 | 1,812 | 1,754 | 1,772 | 231,900 |
| 2024/03/22 | 1,670 | 1,799 | 1,661 | 1,799 | 310,700 |
| 2024/03/21 | 1,656 | 1,670 | 1,621 | 1,670 | 208,300 |
| 2024/03/19 | 1,602 | 1,605 | 1,556 | 1,594 | 195,300 |
| 2024/03/18 | 1,567 | 1,640 | 1,566 | 1,635 | 184,200 |
| 2024/03/15 | 1,686 | 1,694 | 1,529 | 1,550 | 482,600 |
| 2024/03/14 | 1,700 | 1,737 | 1,681 | 1,725 | 144,400 |
| 2024/03/13 | 1,755 | 1,759 | 1,710 | 1,717 | 177,600 |
| 2024/03/12 | 1,680 | 1,748 | 1,676 | 1,748 | 238,300 |
| 2024/03/11 | 1,675 | 1,688 | 1,650 | 1,682 | 149,500 |
| 2024/03/08 | 1,630 | 1,726 | 1,609 | 1,688 | 242,200 |
| 2024/03/07 | 1,645 | 1,678 | 1,627 | 1,650 | 176,600 |
| 2024/03/06 | 1,647 | 1,699 | 1,622 | 1,634 | 244,400 |
| 2024/03/05 | 1,717 | 1,717 | 1,657 | 1,687 | 301,400 |
| 2024/03/04 | 1,647 | 1,661 | 1,614 | 1,641 | 178,200 |
| 2024/03/01 | 1,636 | 1,668 | 1,597 | 1,646 | 384,600 |
| 2024/02/29 | 1,750 | 1,780 | 1,671 | 1,674 | 697,300 |
| 2024/02/28 | 1,710 | 1,744 | 1,699 | 1,702 | 336,400 |
| 2024/02/27 | 1,682 | 1,748 | 1,671 | 1,706 | 678,900 |
| 2024/02/26 | 1,580 | 1,629 | 1,566 | 1,602 | 163,800 |
| 2024/02/22 | 1,637 | 1,655 | 1,555 | 1,587 | 249,800 |
| 2024/02/21 | 1,639 | 1,657 | 1,585 | 1,605 | 267,700 |
| 2024/02/20 | 1,635 | 1,660 | 1,608 | 1,643 | 229,000 |
| 2024/02/19 | 1,570 | 1,634 | 1,562 | 1,625 | 275,000 |
| 2024/02/16 | 1,545 | 1,593 | 1,528 | 1,570 | 308,900 |
| 2024/02/15 | 1,598 | 1,647 | 1,539 | 1,573 | 516,400 |
| 2024/02/14 | 1,534 | 1,555 | 1,498 | 1,534 | 359,100 |
| 2024/02/13 | 1,430 | 1,562 | 1,406 | 1,549 | 1,067,800 |
| 2024/02/09 | 1,300 | 1,375 | 1,296 | 1,344 | 407,700 |
| 2024/02/08 | 1,271 | 1,321 | 1,265 | 1,312 | 503,700 |
| 2024/02/07 | 1,200 | 1,262 | 1,194 | 1,246 | 309,900 |
| 2024/02/06 | 1,179 | 1,214 | 1,163 | 1,203 | 149,200 |
| 2024/02/05 | 1,134 | 1,187 | 1,133 | 1,185 | 115,700 |
| 2024/02/02 | 1,145 | 1,158 | 1,133 | 1,141 | 83,700 |
| 2024/02/01 | 1,149 | 1,161 | 1,137 | 1,145 | 81,600 |
| 2024/01/31 | 1,148 | 1,168 | 1,140 | 1,164 | 114,800 |
| 2024/01/30 | 1,195 | 1,216 | 1,173 | 1,178 | 187,600 |
| 2024/01/29 | 1,154 | 1,182 | 1,139 | 1,171 | 198,800 |
| 2024/01/26 | 1,119 | 1,162 | 1,113 | 1,128 | 215,600 |
| 2024/01/25 | 1,134 | 1,153 | 1,124 | 1,129 | 166,100 |
| 2024/01/24 | 1,139 | 1,152 | 1,115 | 1,132 | 119,900 |
| 2024/01/23 | 1,126 | 1,148 | 1,117 | 1,133 | 135,400 |
| 2024/01/22 | 1,150 | 1,163 | 1,132 | 1,134 | 134,300 |
| 2024/01/19 | 1,183 | 1,195 | 1,153 | 1,155 | 205,200 |
| 2024/01/18 | 1,193 | 1,219 | 1,160 | 1,192 | 207,600 |
| 2024/01/17 | 1,195 | 1,225 | 1,184 | 1,195 | 242,000 |
| 2024/01/16 | 1,155 | 1,205 | 1,155 | 1,196 | 291,900 |
| 2024/01/15 | 1,194 | 1,196 | 1,150 | 1,171 | 723,600 |
| 2024/01/12 | 1,310 | 1,310 | 1,254 | 1,254 | 396,300 |
| 2024/01/11 | 1,385 | 1,385 | 1,273 | 1,310 | 860,200 |
| 2024/01/10 | 1,275 | 1,290 | 1,248 | 1,265 | 366,700 |
| 2024/01/09 | 1,206 | 1,287 | 1,203 | 1,287 | 591,300 |
| 2024/01/05 | 1,200 | 1,207 | 1,142 | 1,146 | 252,100 |
| 2024/01/04 | 1,191 | 1,210 | 1,174 | 1,196 | 201,900 |
| 2023/12/29 | 1,230 | 1,237 | 1,206 | 1,221 | 136,500 |
| 2023/12/28 | 1,205 | 1,260 | 1,204 | 1,238 | 335,400 |
| 2023/12/27 | 1,182 | 1,205 | 1,162 | 1,195 | 287,500 |
| 2023/12/26 | 1,190 | 1,243 | 1,190 | 1,212 | 351,400 |
| 2023/12/25 | 1,148 | 1,207 | 1,140 | 1,181 | 313,200 |
| 2023/12/22 | 1,153 | 1,185 | 1,136 | 1,168 | 231,900 |
| 2023/12/21 | 1,112 | 1,155 | 1,108 | 1,142 | 186,300 |
| 2023/12/20 | 1,109 | 1,142 | 1,099 | 1,134 | 284,600 |
| 2023/12/19 | 1,061 | 1,103 | 1,057 | 1,102 | 204,800 |
| 2023/12/18 | 1,085 | 1,095 | 1,052 | 1,055 | 289,000 |
| 2023/12/15 | 1,038 | 1,116 | 1,033 | 1,115 | 469,100 |
| 2023/12/14 | 1,043 | 1,068 | 1,027 | 1,040 | 277,800 |
| 2023/12/13 | 1,004 | 1,012 | 978 | 1,001 | 164,300 |
| 2023/12/12 | 1,050 | 1,050 | 984 | 1,004 | 498,700 |
| 2023/12/11 | 1,018 | 1,082 | 1,018 | 1,059 | 485,100 |
| 2023/12/08 | 993 | 1,014 | 990 | 1,005 | 176,400 |
| 2023/12/07 | 1,030 | 1,034 | 1,004 | 1,023 | 250,600 |
| 2023/12/06 | 979 | 1,049 | 979 | 1,044 | 831,200 |
| 2023/12/05 | 1,038 | 1,065 | 972 | 978 | 974,600 |
| 2023/12/04 | 930 | 1,068 | 930 | 1,068 | 1,183,500 |
| 2023/12/01 | 915 | 938 | 913 | 918 | 116,200 |
| 2023/11/30 | 900 | 919 | 898 | 915 | 126,200 |
| 2023/11/29 | 888 | 918 | 888 | 897 | 108,200 |
| 2023/11/28 | 899 | 908 | 877 | 891 | 228,200 |
| 2023/11/27 | 914 | 934 | 892 | 898 | 214,100 |
| 2023/11/24 | 922 | 947 | 910 | 910 | 216,500 |
| 2023/11/22 | 921 | 927 | 906 | 910 | 158,900 |
| 2023/11/21 | 922 | 928 | 911 | 925 | 101,300 |
| 2023/11/20 | 928 | 939 | 912 | 919 | 133,200 |
| 2023/11/17 | 925 | 934 | 916 | 928 | 55,800 |
| 2023/11/16 | 936 | 947 | 926 | 930 | 86,300 |
| 2023/11/15 | 954 | 977 | 936 | 936 | 118,000 |
| 2023/11/14 | 979 | 979 | 933 | 953 | 108,300 |
| 2023/11/13 | 999 | 1,002 | 966 | 980 | 141,900 |
| 2023/11/10 | 953 | 1,001 | 942 | 996 | 276,400 |
| 2023/11/09 | 876 | 988 | 876 | 983 | 675,600 |
| 2023/11/08 | 950 | 958 | 923 | 923 | 177,600 |
| 2023/11/07 | 952 | 957 | 937 | 950 | 103,300 |
| 2023/11/06 | 970 | 971 | 948 | 954 | 120,800 |
| 2023/11/02 | 934 | 960 | 934 | 960 | 141,800 |
| 2023/11/01 | 944 | 944 | 922 | 925 | 65,500 |
| 2023/10/31 | 920 | 934 | 910 | 934 | 74,100 |
| 2023/10/30 | 921 | 927 | 908 | 916 | 44,900 |
| 2023/10/27 | 920 | 926 | 904 | 921 | 54,900 |
| 2023/10/26 | 916 | 936 | 908 | 909 | 149,500 |
| 2023/10/25 | 959 | 961 | 933 | 935 | 93,800 |
| 2023/10/24 | 928 | 953 | 905 | 950 | 206,100 |
| 2023/10/23 | 900 | 911 | 893 | 901 | 59,400 |
| 2023/10/20 | 899 | 911 | 884 | 911 | 72,400 |
| 2023/10/19 | 907 | 914 | 896 | 904 | 74,900 |
| 2023/10/18 | 928 | 932 | 905 | 925 | 105,400 |
| 2023/10/17 | 908 | 935 | 903 | 928 | 61,400 |
| 2023/10/16 | 910 | 924 | 899 | 903 | 96,700 |
| 2023/10/13 | 936 | 937 | 918 | 922 | 56,800 |
| 2023/10/12 | 927 | 944 | 918 | 944 | 87,900 |
| 2023/10/11 | 935 | 935 | 912 | 912 | 51,600 |
| 2023/10/10 | 915 | 936 | 915 | 935 | 83,500 |
| 2023/10/06 | 919 | 929 | 909 | 923 | 107,200 |
| 2023/10/05 | 906 | 926 | 902 | 924 | 88,300 |
| 2023/10/04 | 907 | 912 | 888 | 891 | 120,800 |
| 2023/10/03 | 930 | 943 | 922 | 922 | 68,900 |
| 2023/10/02 | 971 | 971 | 937 | 937 | 86,000 |
| 2023/09/29 | 978 | 985 | 962 | 965 | 54,700 |
| 2023/09/28 | 976 | 982 | 963 | 969 | 70,100 |
| 2023/09/27 | 950 | 979 | 950 | 978 | 86,000 |
| 2023/09/26 | 980 | 981 | 959 | 959 | 53,000 |
| 2023/09/25 | 950 | 975 | 948 | 970 | 77,700 |
| 2023/09/22 | 913 | 952 | 910 | 951 | 69,000 |
| 2023/09/21 | 950 | 950 | 917 | 917 | 120,400 |
| 2023/09/20 | 969 | 973 | 950 | 950 | 70,700 |
| 2023/09/19 | 979 | 979 | 955 | 969 | 83,200 |
| 2023/09/15 | 985 | 990 | 973 | 979 | 65,400 |
| 2023/09/14 | 985 | 993 | 978 | 985 | 55,200 |
| 2023/09/13 | 982 | 991 | 979 | 986 | 36,300 |
| 2023/09/12 | 979 | 1,006 | 979 | 988 | 62,500 |
| 2023/09/11 | 994 | 1,000 | 972 | 979 | 57,600 |
| 2023/09/08 | 982 | 995 | 978 | 986 | 65,800 |
| 2023/09/07 | 995 | 998 | 986 | 996 | 69,000 |
| 2023/09/06 | 1,005 | 1,008 | 997 | 999 | 39,100 |
| 2023/09/05 | 995 | 1,009 | 994 | 1,005 | 47,400 |
| 2023/09/04 | 1,009 | 1,013 | 990 | 994 | 97,200 |
| 2023/09/01 | 1,002 | 1,011 | 993 | 1,005 | 94,800 |
| 2023/08/31 | 1,003 | 1,010 | 1,000 | 1,003 | 37,600 |
| 2023/08/30 | 1,031 | 1,033 | 1,003 | 1,009 | 87,100 |
| 2023/08/29 | 994 | 1,017 | 989 | 1,015 | 143,000 |
| 2023/08/28 | 985 | 997 | 977 | 985 | 67,500 |
| 2023/08/25 | 964 | 987 | 955 | 978 | 58,900 |
| 2023/08/24 | 993 | 1,002 | 978 | 979 | 71,600 |
| 2023/08/23 | 986 | 988 | 971 | 988 | 43,100 |
| 2023/08/22 | 991 | 995 | 971 | 986 | 68,000 |
| 2023/08/21 | 960 | 991 | 958 | 991 | 85,100 |
| 2023/08/18 | 967 | 969 | 944 | 957 | 155,200 |
| 2023/08/17 | 992 | 1,001 | 975 | 997 | 116,100 |
| 2023/08/16 | 1,013 | 1,035 | 992 | 1,002 | 190,400 |
| 2023/08/15 | 939 | 1,020 | 934 | 1,015 | 339,000 |
| 2023/08/14 | 965 | 965 | 921 | 941 | 536,500 |
| 2023/08/10 | 1,030 | 1,030 | 1,000 | 1,018 | 160,900 |
| 2023/08/09 | 1,030 | 1,048 | 1,005 | 1,038 | 233,600 |
| 2023/08/08 | 1,025 | 1,049 | 1,021 | 1,032 | 301,000 |
| 2023/08/07 | 1,020 | 1,030 | 999 | 1,030 | 140,800 |
| 2023/08/04 | 1,010 | 1,027 | 1,001 | 1,025 | 95,200 |
| 2023/08/03 | 1,026 | 1,039 | 1,015 | 1,016 | 109,900 |
| 2023/08/02 | 1,046 | 1,058 | 1,035 | 1,042 | 68,000 |
| 2023/08/01 | 1,055 | 1,076 | 1,049 | 1,053 | 150,600 |
| 2023/07/31 | 1,030 | 1,051 | 1,022 | 1,051 | 174,200 |
| 2023/07/28 | 1,036 | 1,036 | 1,008 | 1,018 | 95,800 |
| 2023/07/27 | 1,035 | 1,040 | 1,025 | 1,037 | 45,900 |
| 2023/07/26 | 1,024 | 1,037 | 1,013 | 1,035 | 44,000 |
| 2023/07/25 | 1,015 | 1,032 | 1,007 | 1,026 | 49,000 |
| 2023/07/24 | 1,013 | 1,030 | 1,011 | 1,023 | 42,600 |
| 2023/07/21 | 1,013 | 1,013 | 1,000 | 1,012 | 93,700 |
| 2023/07/20 | 1,038 | 1,041 | 1,022 | 1,022 | 53,500 |
| 2023/07/19 | 1,033 | 1,056 | 1,026 | 1,039 | 140,600 |
| 2023/07/18 | 1,070 | 1,070 | 1,024 | 1,028 | 158,700 |
| 2023/07/14 | 1,075 | 1,088 | 1,048 | 1,068 | 265,600 |
| 2023/07/13 | 1,036 | 1,045 | 1,021 | 1,045 | 105,600 |
| 2023/07/12 | 1,032 | 1,036 | 1,023 | 1,029 | 69,000 |
| 2023/07/11 | 1,027 | 1,039 | 1,017 | 1,025 | 102,200 |
| 2023/07/10 | 1,005 | 1,022 | 994 | 1,013 | 102,300 |
| 2023/07/07 | 984 | 1,012 | 980 | 1,008 | 103,300 |
| 2023/07/06 | 1,025 | 1,025 | 992 | 1,002 | 201,100 |
| 2023/07/05 | 1,067 | 1,073 | 1,035 | 1,040 | 115,100 |
| 2023/07/04 | 1,052 | 1,071 | 1,038 | 1,067 | 149,800 |