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
2020/12/30 2,765 2,791 2,688 2,723 351,600
2020/12/29 2,733 2,863 2,701 2,791 459,500
2020/12/28 2,667 2,807 2,631 2,673 519,300
2020/12/25 2,758 2,770 2,622 2,653 237,000
2020/12/24 2,703 2,799 2,660 2,718 296,000
2020/12/23 2,705 2,784 2,580 2,717 468,200
2020/12/22 2,766 2,795 2,670 2,699 449,900
2020/12/21 2,930 3,085 2,783 2,824 654,000
2020/12/18 2,952 2,986 2,816 2,878 510,000
2020/12/17 2,770 2,980 2,709 2,902 848,600
2020/12/16 2,782 2,788 2,652 2,704 350,300
2020/12/15 2,788 2,795 2,634 2,677 325,600
2020/12/14 2,770 2,848 2,678 2,740 708,500
2020/12/11 2,530 2,669 2,520 2,606 628,000
2020/12/10 2,519 2,538 2,441 2,453 460,400
2020/12/09 2,820 2,833 2,501 2,528 946,700
2020/12/08 2,706 2,929 2,687 2,875 353,200
2020/12/07 3,155 3,160 2,716 2,740 853,200
2020/12/04 3,100 3,280 3,050 3,175 556,300
2020/12/03 3,060 3,165 2,955 3,010 456,300
2020/12/02 3,060 3,125 2,890 3,100 540,400
2020/12/01 2,867 3,125 2,863 3,080 756,800
2020/11/30 2,746 2,863 2,675 2,817 456,600
2020/11/27 2,555 2,768 2,528 2,745 646,200
2020/11/26 2,512 2,637 2,424 2,581 491,400
2020/11/25 2,556 2,675 2,460 2,504 1,183,700
2020/11/24 2,310 2,490 2,298 2,456 1,014,600
2020/11/20 2,271 2,277 2,155 2,218 348,600
2020/11/19 2,147 2,310 2,147 2,254 766,600
2020/11/18 1,938 2,093 1,932 2,068 353,700
2020/11/17 2,030 2,045 1,856 1,968 396,400
2020/11/16 2,160 2,165 1,984 2,036 477,000
2020/11/13 2,005 2,025 1,952 2,010 210,800
2020/11/12 2,015 2,060 1,975 2,013 181,000
2020/11/11 1,942 2,035 1,896 2,007 227,800
2020/11/10 2,150 2,150 1,961 1,974 316,700
2020/11/09 2,118 2,159 2,065 2,158 171,700
2020/11/06 2,130 2,140 2,065 2,072 223,100
2020/11/05 2,105 2,133 2,055 2,087 224,500
2020/11/04 1,999 2,078 1,969 2,076 276,700
2020/11/02 2,000 2,046 1,946 1,968 192,900
2020/10/30 2,044 2,066 1,950 2,014 279,700
2020/10/29 2,001 2,066 1,961 2,050 252,800
2020/10/28 2,045 2,149 2,045 2,061 280,100
2020/10/27 1,949 2,041 1,919 2,037 248,100
2020/10/26 2,150 2,151 1,980 2,013 538,800
2020/10/23 2,136 2,146 1,995 2,082 299,100
2020/10/22 2,202 2,232 2,084 2,124 326,600
2020/10/21 2,316 2,334 2,218 2,235 196,600
2020/10/20 2,316 2,349 2,283 2,304 193,100
2020/10/19 2,291 2,352 2,241 2,341 205,500
2020/10/16 2,421 2,435 2,292 2,329 317,500
2020/10/15 2,520 2,560 2,360 2,414 364,800
2020/10/14 2,460 2,539 2,410 2,530 443,000
2020/10/13 2,358 2,490 2,353 2,460 463,200
2020/10/12 2,185 2,420 2,170 2,401 665,200
2020/10/09 2,091 2,175 2,072 2,174 259,500
2020/10/08 2,138 2,138 2,084 2,100 176,700
2020/10/07 2,076 2,137 2,042 2,124 207,500
2020/10/06 2,136 2,168 2,094 2,111 244,600
2020/10/05 2,099 2,118 2,060 2,091 169,800
2020/10/02 2,178 2,197 2,030 2,055 316,900
2020/09/30 2,170 2,203 2,126 2,133 281,900
2020/09/29 2,087 2,170 2,071 2,153 314,700
2020/09/28 2,073 2,113 1,990 2,037 257,100
2020/09/25 2,148 2,205 2,032 2,053 408,600
2020/09/24 2,200 2,246 2,108 2,136 516,300
2020/09/23 2,146 2,280 2,134 2,264 423,600
2020/09/18 2,123 2,192 2,107 2,164 365,400
2020/09/17 2,170 2,185 2,098 2,136 371,200
2020/09/16 2,200 2,235 2,142 2,166 574,800
2020/09/15 2,095 2,173 2,069 2,173 444,100
2020/09/14 2,040 2,117 2,035 2,094 519,000
2020/09/11 1,969 2,037 1,922 2,035 517,400
2020/09/10 1,923 1,994 1,914 1,935 582,700
2020/09/09 1,832 1,897 1,832 1,883 202,400
2020/09/08 1,839 1,902 1,783 1,880 418,300
2020/09/07 1,844 1,905 1,832 1,851 335,600
2020/09/04 1,780 1,867 1,771 1,856 476,300
2020/09/03 1,880 1,897 1,833 1,878 388,400
2020/09/02 1,906 1,949 1,830 1,843 585,200
2020/09/01 1,830 1,875 1,819 1,866 361,400
2020/08/31 1,821 1,877 1,788 1,814 445,800
2020/08/28 1,929 1,941 1,768 1,811 1,164,700
2020/08/27 1,890 1,972 1,888 1,929 857,500
2020/08/26 1,775 1,886 1,754 1,875 857,100
2020/08/25 1,798 1,869 1,751 1,785 1,217,100
2020/08/24 1,848 1,849 1,726 1,809 1,827,200
2020/08/21 1,551 1,694 1,551 1,691 1,450,200
2020/08/20 1,495 1,628 1,476 1,564 2,448,700
2020/08/19 1,268 1,350 1,264 1,346 685,500
2020/08/18 1,260 1,274 1,233 1,254 426,700
2020/08/17 1,256 1,285 1,206 1,253 1,366,500
2020/08/14 1,326 1,391 1,324 1,385 670,100
2020/08/13 1,352 1,359 1,306 1,319 309,400
2020/08/12 1,310 1,365 1,295 1,336 494,700
2020/08/11 1,318 1,356 1,318 1,322 310,600
2020/08/07 1,342 1,345 1,274 1,288 522,500
2020/08/06 1,264 1,366 1,246 1,350 904,900
2020/08/05 1,222 1,246 1,189 1,244 198,400
2020/08/04 1,190 1,242 1,178 1,240 379,600
2020/08/03 1,175 1,176 1,146 1,163 225,300
2020/07/31 1,189 1,209 1,121 1,177 408,300
2020/07/30 1,170 1,198 1,159 1,198 157,400
2020/07/29 1,195 1,195 1,144 1,159 285,100
2020/07/28 1,205 1,229 1,191 1,210 211,600
2020/07/27 1,221 1,221 1,159 1,200 370,600
2020/07/22 1,170 1,230 1,165 1,224 424,400
2020/07/21 1,182 1,184 1,151 1,160 145,900
2020/07/20 1,146 1,163 1,132 1,161 106,000
2020/07/17 1,158 1,167 1,123 1,141 154,700
2020/07/16 1,170 1,190 1,127 1,133 297,300
2020/07/15 1,125 1,179 1,119 1,165 432,200
2020/07/14 1,082 1,110 1,073 1,110 199,500
2020/07/13 1,088 1,102 1,075 1,087 217,400
2020/07/10 1,060 1,083 1,040 1,065 214,900
2020/07/09 1,115 1,118 1,066 1,082 334,200
2020/07/08 1,121 1,121 1,086 1,111 224,300
2020/07/07 1,095 1,136 1,081 1,136 236,900
2020/07/06 1,068 1,088 1,056 1,084 178,700
2020/07/03 1,053 1,086 1,038 1,076 192,700
2020/07/02 1,150 1,150 1,018 1,061 670,900
2020/07/01 1,178 1,185 1,125 1,133 246,300
2020/06/30 1,159 1,210 1,149 1,186 386,800
2020/06/29 1,168 1,170 1,108 1,120 347,300
2020/06/26 1,161 1,188 1,118 1,184 269,200
2020/06/25 1,158 1,158 1,113 1,142 248,500
2020/06/24 1,182 1,185 1,155 1,175 165,100
2020/06/23 1,200 1,226 1,154 1,177 318,000
2020/06/22 1,225 1,225 1,168 1,185 393,700
2020/06/19 1,253 1,278 1,223 1,238 223,500
2020/06/18 1,297 1,297 1,228 1,252 174,300
2020/06/17 1,240 1,291 1,216 1,291 212,000
2020/06/16 1,221 1,280 1,221 1,238 185,100
2020/06/15 1,179 1,244 1,167 1,186 295,300
2020/06/12 1,131 1,173 1,098 1,171 546,900
2020/06/11 1,291 1,291 1,211 1,221 298,400
2020/06/10 1,222 1,306 1,222 1,301 306,200
2020/06/09 1,248 1,251 1,196 1,240 182,400
2020/06/08 1,282 1,282 1,225 1,250 186,000
2020/06/05 1,238 1,253 1,222 1,246 129,300
2020/06/04 1,320 1,325 1,218 1,239 417,400
2020/06/03 1,362 1,380 1,282 1,297 382,300
2020/06/02 1,235 1,398 1,228 1,368 684,800
2020/06/01 1,260 1,269 1,206 1,224 263,700
2020/05/29 1,228 1,259 1,195 1,247 398,400
2020/05/28 1,218 1,231 1,177 1,201 257,300
2020/05/27 1,172 1,200 1,132 1,191 324,300
2020/05/26 1,231 1,257 1,152 1,156 496,900
2020/05/25 1,227 1,281 1,195 1,230 625,800
2020/05/22 1,202 1,232 1,173 1,197 330,000
2020/05/21 1,260 1,295 1,197 1,210 536,700
2020/05/20 1,241 1,276 1,186 1,237 767,000
2020/05/19 1,223 1,285 1,150 1,223 1,704,300
2020/05/18 1,109 1,109 1,109 1,109 49,300
2020/05/15 959 959 959 959 32,800
2020/05/14 834 834 802 809 130,500
2020/05/13 847 850 829 834 117,700
2020/05/12 870 871 844 868 104,900
2020/05/11 844 878 844 875 86,200
2020/05/08 845 848 825 844 99,400
2020/05/07 803 836 799 832 85,300
2020/05/01 861 862 795 803 125,100
2020/04/30 823 836 809 831 134,100
2020/04/28 764 789 751 789 99,700
2020/04/27 756 769 754 758 90,700
2020/04/24 750 753 724 741 77,600
2020/04/23 718 764 718 750 76,300
2020/04/22 730 739 710 717 83,200
2020/04/21 794 794 744 746 141,800
2020/04/20 800 816 789 795 173,600
2020/04/17 813 827 789 803 167,600
2020/04/16 786 813 772 800 197,400
2020/04/15 794 802 776 788 101,400
2020/04/14 768 810 750 798 130,800
2020/04/13 750 774 737 753 72,500
2020/04/10 771 776 733 765 92,300
2020/04/09 734 766 733 758 182,100
2020/04/08 732 736 686 722 121,500
2020/04/07 713 739 706 729 192,900
2020/04/06 634 683 616 676 129,000
2020/04/03 635 669 626 644 156,100
2020/04/02 640 658 631 639 88,800
2020/04/01 695 695 657 660 82,000
2020/03/31 694 707 672 685 111,500
2020/03/30 678 698 657 694 143,400
2020/03/27 661 747 660 688 323,300
2020/03/26 664 683 634 649 401,800
2020/03/25 675 735 665 735 303,900
2020/03/24 624 643 601 635 302,600
2020/03/23 598 619 576 607 410,200
2020/03/19 640 641 541 558 425,200
2020/03/18 647 665 627 635 304,600
2020/03/17 587 660 575 647 283,000
2020/03/16 656 664 610 618 364,000
2020/03/13 676 710 636 636 268,600
2020/03/12 826 850 780 786 258,200
2020/03/11 940 944 850 856 187,400
2020/03/10 863 941 828 926 244,500
2020/03/09 945 970 905 913 313,800
2020/03/06 1,049 1,057 998 1,005 157,300
2020/03/05 1,097 1,099 1,066 1,075 45,800
2020/03/04 1,043 1,094 1,035 1,078 71,700
2020/03/03 1,155 1,155 1,067 1,067 153,200
2020/03/02 1,041 1,125 1,038 1,107 369,100
2020/02/28 1,100 1,114 1,026 1,036 368,800
2020/02/27 1,180 1,201 1,136 1,150 178,700
2020/02/26 1,198 1,199 1,144 1,194 416,500
2020/02/25 1,161 1,218 1,161 1,209 155,500
2020/02/21 1,268 1,300 1,260 1,281 103,900
2020/02/20 1,270 1,313 1,255 1,280 250,400
2020/02/19 1,239 1,280 1,225 1,238 362,600
2020/02/18 1,220 1,232 1,189 1,229 178,600
2020/02/17 1,261 1,299 1,176 1,235 553,200
2020/02/14 1,280 1,303 1,241 1,261 225,500
2020/02/13 1,231 1,278 1,230 1,273 234,500
2020/02/12 1,217 1,238 1,207 1,207 116,600
2020/02/10 1,183 1,213 1,183 1,206 93,700
2020/02/07 1,198 1,207 1,170 1,183 118,200
2020/02/06 1,208 1,215 1,190 1,196 88,100
2020/02/05 1,201 1,218 1,195 1,203 68,900
2020/02/04 1,185 1,207 1,167 1,190 77,000
2020/02/03 1,154 1,195 1,153 1,190 85,200
2020/01/31 1,196 1,224 1,189 1,196 230,300
2020/01/30 1,200 1,215 1,175 1,178 182,400
2020/01/29 1,231 1,242 1,210 1,214 140,900
2020/01/28 1,201 1,248 1,201 1,237 219,400
2020/01/27 1,225 1,231 1,208 1,221 158,800
2020/01/24 1,299 1,324 1,260 1,267 186,400
2020/01/23 1,337 1,337 1,293 1,317 169,900
2020/01/22 1,347 1,363 1,334 1,346 87,000
2020/01/21 1,391 1,410 1,325 1,349 354,600
2020/01/20 1,365 1,389 1,342 1,371 410,600
2020/01/17 1,268 1,318 1,265 1,311 180,600
2020/01/16 1,260 1,276 1,254 1,269 61,700
2020/01/15 1,244 1,280 1,243 1,269 141,900
2020/01/14 1,235 1,262 1,233 1,236 125,200
2020/01/10 1,225 1,239 1,212 1,234 85,100
2020/01/09 1,209 1,240 1,205 1,221 129,600
2020/01/08 1,220 1,220 1,175 1,192 163,800
2020/01/07 1,221 1,243 1,214 1,232 51,800
2020/01/06 1,219 1,221 1,202 1,212 96,100

このページの先頭へ