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
2018/12/28 1,670 1,701 1,656 1,692 93,100
2018/12/27 1,833 1,834 1,669 1,706 296,000
2018/12/26 1,570 1,701 1,570 1,681 167,200
2018/12/25 1,587 1,623 1,533 1,563 243,400
2018/12/21 1,764 1,794 1,681 1,724 246,300
2018/12/20 1,780 1,817 1,736 1,770 170,400
2018/12/19 1,749 1,840 1,749 1,814 168,500
2018/12/18 1,770 1,830 1,732 1,748 158,000
2018/12/17 1,833 1,870 1,806 1,806 140,100
2018/12/14 1,869 1,878 1,831 1,855 133,100
2018/12/13 1,868 1,882 1,831 1,869 161,100
2018/12/12 1,825 1,882 1,806 1,853 259,600
2018/12/11 1,820 1,851 1,784 1,786 169,100
2018/12/10 1,993 1,997 1,799 1,803 288,700
2018/12/07 2,025 2,057 2,000 2,031 72,600
2018/12/06 2,051 2,078 1,997 2,024 150,200
2018/12/05 2,061 2,068 1,960 2,037 201,500
2018/12/04 2,128 2,157 2,101 2,123 106,700
2018/12/03 2,150 2,168 2,118 2,131 86,400
2018/11/30 2,073 2,148 2,068 2,134 144,800
2018/11/29 2,099 2,141 2,067 2,070 116,900
2018/11/28 2,034 2,105 2,032 2,056 108,800
2018/11/27 2,050 2,070 1,994 2,022 106,600
2018/11/26 2,084 2,098 2,026 2,035 78,200
2018/11/22 2,052 2,102 2,010 2,087 111,500
2018/11/21 2,048 2,146 2,032 2,052 144,200
2018/11/20 2,151 2,179 2,080 2,090 125,400
2018/11/19 2,014 2,221 2,014 2,196 372,800
2018/11/16 2,100 2,179 2,001 2,006 199,700
2018/11/15 2,000 2,278 1,999 2,080 768,500
2018/11/14 2,050 2,050 1,851 1,922 203,900
2018/11/13 2,001 2,048 1,939 2,035 208,400
2018/11/12 2,111 2,159 2,089 2,099 109,600
2018/11/09 2,112 2,137 2,059 2,117 97,600
2018/11/08 2,125 2,139 2,110 2,123 119,700
2018/11/07 2,100 2,120 2,064 2,088 103,800
2018/11/06 2,094 2,126 2,035 2,090 137,400
2018/11/05 1,988 2,085 1,980 2,059 110,400
2018/11/02 1,945 2,006 1,945 1,998 93,200
2018/11/01 1,965 2,010 1,922 1,945 100,500
2018/10/31 1,859 1,977 1,831 1,965 206,100
2018/10/30 1,639 1,833 1,624 1,831 274,600
2018/10/29 1,806 1,860 1,671 1,676 211,400
2018/10/26 1,894 1,966 1,754 1,795 314,600
2018/10/25 1,988 2,036 1,917 1,917 249,400
2018/10/24 2,084 2,141 2,048 2,088 160,600
2018/10/23 2,045 2,117 2,042 2,055 133,400
2018/10/22 2,130 2,130 2,003 2,064 189,000
2018/10/19 2,135 2,153 2,079 2,123 150,300
2018/10/18 2,188 2,230 2,126 2,145 323,100
2018/10/17 2,115 2,192 2,090 2,147 447,400
2018/10/16 2,082 2,114 2,013 2,061 164,800
2018/10/15 2,054 2,094 2,014 2,032 141,000
2018/10/12 1,880 2,069 1,861 2,039 239,500
2018/10/11 1,959 2,025 1,881 1,895 350,100
2018/10/10 2,096 2,109 2,034 2,086 192,500
2018/10/09 1,990 2,095 1,973 2,059 322,500
2018/10/05 2,026 2,070 1,947 1,969 209,500
2018/10/04 2,131 2,150 2,051 2,076 270,100
2018/10/03 2,018 2,117 2,018 2,066 380,400
2018/10/02 2,039 2,142 2,008 2,010 353,900
2018/10/01 2,002 2,038 1,984 2,018 236,900
2018/09/28 1,943 1,998 1,936 1,990 266,200
2018/09/27 1,876 1,965 1,876 1,914 264,900
2018/09/26 1,935 1,938 1,856 1,876 193,500
2018/09/25 1,840 1,976 1,805 1,923 679,600
2018/09/21 1,787 1,839 1,780 1,814 243,000
2018/09/20 1,790 1,806 1,754 1,769 147,600
2018/09/19 1,759 1,797 1,745 1,780 219,300
2018/09/18 1,755 1,807 1,708 1,716 316,800
2018/09/14 1,723 1,804 1,723 1,763 220,600
2018/09/13 1,692 1,759 1,692 1,709 223,000
2018/09/12 1,699 1,715 1,678 1,684 174,000
2018/09/11 1,618 1,696 1,618 1,688 153,500
2018/09/10 1,613 1,653 1,609 1,617 99,300
2018/09/07 1,642 1,642 1,600 1,616 77,900
2018/09/06 1,651 1,697 1,651 1,660 109,600
2018/09/05 1,687 1,719 1,679 1,683 149,800
2018/09/04 1,645 1,698 1,644 1,677 195,100
2018/09/03 1,656 1,674 1,622 1,638 120,100
2018/08/31 1,652 1,662 1,622 1,659 128,100
2018/08/30 1,678 1,693 1,652 1,674 131,700
2018/08/29 1,646 1,679 1,646 1,669 165,800
2018/08/28 1,675 1,678 1,627 1,646 168,500
2018/08/27 1,639 1,655 1,625 1,647 177,400
2018/08/24 1,593 1,606 1,559 1,602 143,300
2018/08/23 1,545 1,588 1,535 1,581 161,400
2018/08/22 1,482 1,556 1,464 1,537 215,600
2018/08/21 1,475 1,486 1,446 1,459 112,700
2018/08/20 1,429 1,495 1,425 1,489 272,200
2018/08/17 1,406 1,428 1,390 1,420 232,000
2018/08/16 1,481 1,486 1,371 1,388 678,200
2018/08/15 1,700 1,705 1,530 1,530 1,068,200
2018/08/14 1,538 1,613 1,532 1,572 192,500
2018/08/13 1,576 1,576 1,508 1,518 96,500
2018/08/10 1,585 1,608 1,574 1,594 106,700
2018/08/09 1,566 1,575 1,537 1,569 50,500
2018/08/08 1,536 1,604 1,536 1,569 173,000
2018/08/07 1,541 1,542 1,504 1,509 61,700
2018/08/06 1,528 1,553 1,510 1,531 59,400
2018/08/03 1,589 1,589 1,522 1,525 85,300
2018/08/02 1,587 1,608 1,563 1,571 81,200
2018/08/01 1,555 1,584 1,555 1,560 80,600
2018/07/31 1,567 1,567 1,533 1,540 101,300
2018/07/30 1,591 1,596 1,556 1,572 142,200
2018/07/27 1,670 1,670 1,598 1,601 197,100
2018/07/26 1,700 1,708 1,643 1,652 199,300
2018/07/25 1,675 1,731 1,662 1,715 247,300
2018/07/24 1,619 1,684 1,604 1,652 173,600
2018/07/23 1,588 1,618 1,571 1,605 90,100
2018/07/20 1,633 1,636 1,582 1,604 134,700
2018/07/19 1,695 1,705 1,597 1,609 283,700
2018/07/18 1,606 1,680 1,606 1,670 187,900
2018/07/17 1,622 1,628 1,582 1,602 87,700
2018/07/13 1,590 1,629 1,582 1,612 107,000
2018/07/12 1,562 1,610 1,562 1,586 65,900
2018/07/11 1,586 1,604 1,550 1,573 129,900
2018/07/10 1,655 1,679 1,602 1,606 162,300
2018/07/09 1,580 1,659 1,580 1,642 161,400
2018/07/06 1,501 1,579 1,499 1,569 133,000
2018/07/05 1,541 1,588 1,491 1,496 181,500
2018/07/04 1,576 1,593 1,520 1,567 128,500
2018/07/03 1,597 1,647 1,570 1,591 111,400
2018/07/02 1,696 1,696 1,590 1,597 149,200
2018/06/29 1,631 1,689 1,624 1,676 128,500
2018/06/28 1,625 1,631 1,589 1,631 114,400
2018/06/27 1,641 1,672 1,610 1,626 102,900
2018/06/26 1,607 1,677 1,598 1,666 228,600
2018/06/25 1,765 1,770 1,614 1,624 377,300
2018/06/22 1,775 1,794 1,751 1,774 169,700
2018/06/21 1,780 1,831 1,769 1,804 199,000
2018/06/20 1,774 1,793 1,701 1,785 342,000
2018/06/19 1,943 1,964 1,790 1,802 416,100
2018/06/18 1,966 2,018 1,898 1,930 300,800
2018/06/15 2,063 2,131 1,992 1,998 363,700
2018/06/14 2,046 2,079 2,035 2,063 185,700
2018/06/13 2,031 2,061 2,006 2,043 159,400
2018/06/12 2,019 2,054 1,978 2,031 190,100
2018/06/11 2,021 2,039 1,967 1,995 117,800
2018/06/08 1,956 2,020 1,955 2,001 154,900
2018/06/07 1,932 2,006 1,930 1,984 204,900
2018/06/06 1,912 1,949 1,887 1,938 173,000
2018/06/05 1,960 1,980 1,918 1,925 364,800
2018/06/04 2,046 2,108 1,969 1,983 484,900
2018/06/01 2,150 2,170 2,040 2,057 535,600
2018/05/31 2,182 2,346 2,065 2,104 1,812,600
2018/05/30 2,063 2,198 2,024 2,167 471,700
2018/05/29 2,212 2,212 2,071 2,133 539,600
2018/05/28 2,236 2,273 2,175 2,212 470,400
2018/05/25 2,216 2,253 2,115 2,236 772,800
2018/05/24 2,240 2,312 2,195 2,258 1,558,700
2018/05/23 2,130 2,257 2,055 2,240 3,446,500
2018/05/22 1,942 2,051 1,939 1,965 778,900
2018/05/21 1,870 1,930 1,868 1,908 215,800
2018/05/18 1,880 1,894 1,843 1,871 244,000
2018/05/17 1,869 1,880 1,810 1,872 322,700
2018/05/16 1,924 1,960 1,863 1,870 374,500
2018/05/15 1,978 2,018 1,875 1,911 671,700
2018/05/14 2,090 2,095 2,000 2,089 421,800
2018/05/11 2,010 2,098 1,988 2,090 446,300
2018/05/10 2,079 2,080 1,996 2,020 274,800
2018/05/09 1,959 2,059 1,954 2,029 363,800
2018/05/08 2,086 2,087 1,990 2,009 587,200
2018/05/07 2,115 2,160 2,031 2,087 927,400
2018/05/02 1,960 2,150 1,945 2,073 1,805,500
2018/05/01 1,882 1,968 1,871 1,936 521,800
2018/04/27 1,859 2,065 1,800 1,902 2,109,700
2018/04/26 1,895 2,077 1,739 1,864 3,575,400
2018/04/25 1,917 1,977 1,866 1,933 751,000
2018/04/24 1,883 1,976 1,850 1,974 1,599,600
2018/04/23 1,751 1,920 1,733 1,866 2,953,500
2018/04/20 1,598 1,678 1,585 1,634 349,500
2018/04/19 1,568 1,579 1,534 1,576 144,000
2018/04/18 1,552 1,580 1,524 1,556 96,400
2018/04/17 1,550 1,569 1,506 1,545 212,500
2018/04/16 1,618 1,636 1,548 1,560 302,100
2018/04/13 1,609 1,670 1,592 1,627 476,600
2018/04/12 1,597 1,613 1,571 1,587 222,300
2018/04/11 1,584 1,617 1,545 1,592 408,800
2018/04/10 1,623 1,639 1,576 1,590 309,700
2018/04/09 1,700 1,719 1,570 1,649 1,131,100
2018/04/06 1,529 1,700 1,529 1,679 2,183,100
2018/04/05 1,582 1,591 1,511 1,534 380,200
2018/04/04 1,665 1,667 1,570 1,584 492,400
2018/04/03 1,535 1,679 1,513 1,625 1,018,300
2018/04/02 1,589 1,629 1,556 1,560 191,300
2018/03/30 1,585 1,605 1,566 1,589 129,200
2018/03/29 1,573 1,604 1,543 1,583 140,900
2018/03/28 1,559 1,617 1,523 1,541 212,200
2018/03/27 1,580 1,599 1,546 1,559 213,700
2018/03/26 1,520 1,569 1,484 1,561 232,000
2018/03/23 1,533 1,585 1,533 1,550 182,400
2018/03/22 1,606 1,644 1,602 1,627 188,900
2018/03/20 1,622 1,643 1,570 1,615 288,000
2018/03/19 1,721 1,725 1,600 1,620 631,700
2018/03/16 1,867 1,867 1,745 1,761 422,100
2018/03/15 1,912 1,912 1,831 1,862 418,100
2018/03/14 1,894 2,022 1,880 1,940 349,700
2018/03/13 1,840 1,917 1,823 1,910 209,600
2018/03/12 1,883 1,895 1,813 1,840 223,000
2018/03/09 2,030 2,045 1,860 1,869 524,300
2018/03/08 1,900 1,971 1,853 1,953 339,600
2018/03/07 1,929 1,943 1,868 1,878 222,500
2018/03/06 1,860 1,929 1,857 1,929 275,500
2018/03/05 1,948 1,987 1,794 1,806 329,300
2018/03/02 1,852 1,975 1,852 1,941 300,000
2018/03/01 1,868 1,962 1,855 1,929 519,600
2018/02/28 1,799 1,898 1,798 1,872 293,200
2018/02/27 1,879 1,909 1,791 1,796 393,100
2018/02/26 1,806 1,888 1,790 1,846 480,200
2018/02/23 1,783 1,811 1,732 1,797 227,400
2018/02/22 1,751 1,796 1,712 1,787 418,000
2018/02/21 1,806 1,818 1,747 1,782 388,500
2018/02/20 1,803 1,944 1,790 1,806 1,110,900
2018/02/19 1,708 1,830 1,686 1,830 542,200
2018/02/16 1,570 1,728 1,569 1,702 546,700
2018/02/15 1,530 1,600 1,490 1,530 475,700
2018/02/14 1,652 1,734 1,635 1,701 256,200
2018/02/13 1,730 1,760 1,662 1,669 275,700
2018/02/09 1,589 1,695 1,575 1,694 305,500
2018/02/08 1,661 1,727 1,643 1,709 257,800
2018/02/07 1,712 1,739 1,619 1,627 371,100
2018/02/06 1,555 1,642 1,482 1,592 723,800
2018/02/05 1,738 1,779 1,707 1,770 448,200
2018/02/02 1,843 1,899 1,756 1,829 696,800
2018/02/01 1,882 1,892 1,825 1,864 388,700
2018/01/31 1,896 1,914 1,835 1,842 471,100
2018/01/30 2,036 2,061 1,877 1,915 1,008,500
2018/01/29 2,285 2,297 2,036 2,054 3,076,600
2018/01/26 2,056 2,064 1,980 2,005 395,400
2018/01/25 2,026 2,045 2,007 2,029 174,100
2018/01/24 2,044 2,100 2,021 2,054 272,800
2018/01/23 2,050 2,127 2,033 2,074 408,400
2018/01/22 2,001 2,051 1,985 2,040 281,600
2018/01/19 2,050 2,105 1,991 2,032 444,800
2018/01/18 2,105 2,136 2,006 2,014 807,700
2018/01/17 2,221 2,242 2,023 2,044 1,434,600
2018/01/16 2,493 2,550 2,339 2,371 740,300
2018/01/15 2,428 2,512 2,338 2,481 656,200
2018/01/12 2,437 2,530 2,431 2,448 530,600
2018/01/11 2,675 2,697 2,450 2,480 1,032,400
2018/01/10 2,750 2,820 2,693 2,725 530,300
2018/01/09 2,845 2,845 2,677 2,779 879,300
2018/01/05 2,685 2,786 2,616 2,760 1,166,400
2018/01/04 2,455 2,780 2,455 2,735 3,127,400

このページの先頭へ