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
2021/12/30 2,471 2,480 2,409 2,444 128,400
2021/12/29 2,450 2,493 2,421 2,465 139,900
2021/12/28 2,520 2,535 2,405 2,450 276,200
2021/12/27 2,512 2,545 2,475 2,512 156,900
2021/12/24 2,680 2,750 2,511 2,562 761,200
2021/12/23 2,544 2,590 2,521 2,580 151,600
2021/12/22 2,400 2,544 2,395 2,536 336,500
2021/12/21 2,383 2,407 2,298 2,381 132,800
2021/12/20 2,431 2,452 2,377 2,384 115,200
2021/12/17 2,492 2,492 2,411 2,446 140,700
2021/12/16 2,549 2,570 2,480 2,502 153,100
2021/12/15 2,439 2,543 2,437 2,506 200,700
2021/12/14 2,412 2,440 2,361 2,402 110,500
2021/12/13 2,459 2,462 2,359 2,429 181,500
2021/12/10 2,475 2,508 2,413 2,472 111,200
2021/12/09 2,500 2,549 2,472 2,500 140,500
2021/12/08 2,497 2,517 2,471 2,495 161,000
2021/12/07 2,354 2,455 2,347 2,450 171,500
2021/12/06 2,266 2,318 2,250 2,305 184,100
2021/12/03 2,204 2,300 2,186 2,300 187,000
2021/12/02 2,226 2,249 2,156 2,184 253,400
2021/12/01 2,279 2,308 2,156 2,269 233,500
2021/11/30 2,325 2,388 2,250 2,252 286,200
2021/11/29 2,242 2,348 2,240 2,268 194,600
2021/11/26 2,418 2,420 2,293 2,326 229,600
2021/11/25 2,476 2,514 2,412 2,414 133,700
2021/11/24 2,520 2,521 2,423 2,441 178,400
2021/11/22 2,460 2,511 2,451 2,496 115,300
2021/11/19 2,480 2,522 2,421 2,468 168,000
2021/11/18 2,551 2,584 2,486 2,502 166,400
2021/11/17 2,605 2,650 2,539 2,567 259,500
2021/11/16 2,639 2,656 2,605 2,627 209,800
2021/11/15 2,599 2,699 2,599 2,641 333,700
2021/11/12 2,410 2,604 2,403 2,589 651,500
2021/11/11 2,450 2,515 2,385 2,404 1,231,400
2021/11/10 2,839 2,903 2,800 2,858 453,400
2021/11/09 2,908 2,958 2,789 2,834 308,800
2021/11/08 2,907 2,910 2,845 2,868 179,900
2021/11/05 2,866 2,915 2,828 2,904 202,200
2021/11/04 2,948 2,961 2,819 2,831 181,700
2021/11/02 2,913 2,948 2,887 2,898 136,300
2021/11/01 2,895 2,940 2,871 2,911 199,100
2021/10/29 2,940 2,940 2,842 2,847 297,500
2021/10/28 2,965 2,968 2,903 2,919 237,300
2021/10/27 3,000 3,045 2,965 3,035 116,500
2021/10/26 3,070 3,080 2,997 3,050 180,500
2021/10/25 2,955 2,994 2,867 2,988 268,200
2021/10/22 3,080 3,100 2,963 3,050 304,900
2021/10/21 3,105 3,280 3,095 3,150 498,600
2021/10/20 3,135 3,195 3,070 3,070 285,900
2021/10/19 3,075 3,110 3,035 3,065 249,200
2021/10/18 2,955 3,075 2,868 3,040 415,100
2021/10/15 2,795 2,895 2,758 2,892 275,900
2021/10/14 2,761 2,830 2,741 2,775 236,900
2021/10/13 2,834 2,845 2,745 2,750 232,500
2021/10/12 2,933 2,933 2,767 2,841 375,000
2021/10/11 2,798 2,850 2,743 2,850 379,400
2021/10/08 2,742 2,775 2,695 2,765 289,800
2021/10/07 2,690 2,825 2,688 2,705 551,100
2021/10/06 2,589 2,720 2,560 2,570 390,700
2021/10/05 2,570 2,576 2,451 2,539 329,500
2021/10/04 2,727 2,732 2,572 2,606 303,800
2021/10/01 2,637 2,702 2,622 2,678 195,500
2021/09/30 2,691 2,695 2,613 2,667 291,100
2021/09/29 2,634 2,720 2,632 2,709 232,900
2021/09/28 2,751 2,760 2,658 2,695 184,100
2021/09/27 2,719 2,765 2,696 2,741 183,800
2021/09/24 2,714 2,763 2,702 2,737 309,400
2021/09/22 2,669 2,693 2,606 2,618 394,400
2021/09/21 2,719 2,780 2,705 2,705 419,000
2021/09/17 2,902 2,964 2,881 2,919 235,600
2021/09/16 2,976 3,010 2,824 2,852 397,000
2021/09/15 3,025 3,065 2,974 2,976 221,700
2021/09/14 3,060 3,085 3,030 3,075 137,300
2021/09/13 3,035 3,075 2,993 3,075 183,300
2021/09/10 3,005 3,085 2,983 3,070 261,100
2021/09/09 3,030 3,065 2,951 2,982 423,600
2021/09/08 3,120 3,180 3,035 3,100 541,600
2021/09/07 3,290 3,355 3,205 3,230 448,100
2021/09/06 3,340 3,375 3,090 3,300 1,450,300
2021/09/03 3,000 3,250 2,987 3,250 1,331,900
2021/09/02 2,890 2,911 2,748 2,750 428,300
2021/09/01 2,774 2,850 2,739 2,849 318,000
2021/08/31 2,770 2,828 2,725 2,752 250,000
2021/08/30 2,725 2,755 2,700 2,739 187,300
2021/08/27 2,695 2,697 2,644 2,679 136,800
2021/08/26 2,722 2,759 2,687 2,705 183,300
2021/08/25 2,780 2,790 2,686 2,709 284,000
2021/08/24 2,780 2,810 2,725 2,781 327,300
2021/08/23 2,626 2,720 2,611 2,717 294,200
2021/08/20 2,662 2,708 2,570 2,585 257,800
2021/08/19 2,590 2,720 2,590 2,612 281,000
2021/08/18 2,541 2,668 2,488 2,640 320,100
2021/08/17 2,661 2,688 2,591 2,591 296,200
2021/08/16 2,606 2,716 2,569 2,680 555,500
2021/08/13 2,660 2,687 2,556 2,641 616,600
2021/08/12 2,835 2,849 2,581 2,626 2,203,000
2021/08/11 3,250 3,250 3,115 3,215 528,400
2021/08/10 3,150 3,255 3,105 3,250 427,800
2021/08/06 3,025 3,065 2,972 2,982 168,900
2021/08/05 3,035 3,080 2,960 2,982 182,000
2021/08/04 3,100 3,170 3,055 3,065 131,500
2021/08/03 3,065 3,155 3,050 3,130 100,300
2021/08/02 3,120 3,120 2,985 3,095 262,500
2021/07/30 3,290 3,300 3,080 3,120 500,700
2021/07/29 3,240 3,345 3,225 3,330 210,400
2021/07/28 3,330 3,340 3,190 3,200 211,600
2021/07/27 3,365 3,445 3,310 3,340 208,900
2021/07/26 3,275 3,450 3,255 3,360 361,600
2021/07/21 3,220 3,270 3,125 3,155 138,800
2021/07/20 3,145 3,220 3,115 3,125 148,700
2021/07/19 3,255 3,255 3,140 3,170 103,100
2021/07/16 3,220 3,285 3,195 3,265 87,100
2021/07/15 3,325 3,325 3,225 3,230 132,900
2021/07/14 3,280 3,350 3,265 3,340 93,600
2021/07/13 3,280 3,305 3,245 3,285 100,300
2021/07/12 3,200 3,280 3,165 3,240 165,000
2021/07/09 3,005 3,105 2,982 3,100 198,300
2021/07/08 3,170 3,185 3,050 3,075 141,300
2021/07/07 3,140 3,240 3,140 3,170 90,700
2021/07/06 3,180 3,235 3,155 3,205 127,500
2021/07/05 3,300 3,305 3,180 3,200 172,900
2021/07/02 3,290 3,345 3,255 3,320 106,900
2021/07/01 3,440 3,440 3,310 3,315 123,600
2021/06/30 3,400 3,460 3,370 3,420 185,900
2021/06/29 3,440 3,480 3,340 3,345 189,400
2021/06/28 3,295 3,390 3,225 3,385 168,700
2021/06/25 3,280 3,365 3,280 3,315 168,700
2021/06/24 3,305 3,310 3,210 3,230 170,800
2021/06/23 3,395 3,430 3,255 3,290 245,600
2021/06/22 3,410 3,430 3,335 3,365 224,300
2021/06/21 3,415 3,450 3,300 3,345 368,500
2021/06/18 3,685 3,780 3,520 3,555 343,600
2021/06/17 3,650 3,650 3,520 3,615 209,000
2021/06/16 3,705 3,765 3,630 3,695 205,100
2021/06/15 3,675 3,780 3,655 3,685 282,200
2021/06/14 3,595 3,660 3,520 3,615 227,200
2021/06/11 3,490 3,625 3,445 3,535 243,300
2021/06/10 3,380 3,530 3,380 3,485 272,700
2021/06/09 3,435 3,500 3,280 3,300 515,200
2021/06/08 3,440 3,505 3,360 3,430 127,200
2021/06/07 3,425 3,510 3,420 3,470 116,500
2021/06/04 3,580 3,590 3,425 3,430 228,000
2021/06/03 3,630 3,680 3,570 3,625 161,600
2021/06/02 3,625 3,665 3,555 3,585 179,800
2021/06/01 3,750 3,750 3,615 3,620 190,000
2021/05/31 3,890 3,920 3,665 3,720 288,500
2021/05/28 3,795 3,910 3,760 3,890 216,700
2021/05/27 3,845 3,850 3,745 3,760 122,500
2021/05/26 3,880 3,920 3,830 3,850 124,800
2021/05/25 3,940 3,985 3,840 3,895 198,100
2021/05/24 3,720 3,885 3,710 3,850 214,000
2021/05/21 3,855 3,920 3,795 3,895 282,900
2021/05/20 3,640 3,785 3,600 3,750 213,800
2021/05/19 3,615 3,795 3,560 3,710 237,100
2021/05/18 3,535 3,740 3,535 3,685 214,200
2021/05/17 3,755 3,795 3,485 3,525 508,800
2021/05/14 3,920 3,920 3,720 3,815 361,300
2021/05/13 4,215 4,285 3,775 3,800 1,397,900
2021/05/12 4,350 4,355 4,230 4,355 983,800
2021/05/11 3,725 3,740 3,615 3,655 403,000
2021/05/10 3,820 3,835 3,725 3,800 213,500
2021/05/07 3,685 3,805 3,645 3,750 166,900
2021/05/06 3,755 3,825 3,690 3,755 289,000
2021/04/30 3,885 3,885 3,610 3,650 669,400
2021/04/28 3,910 4,015 3,905 3,955 189,400
2021/04/27 4,050 4,085 3,950 3,970 275,400
2021/04/26 3,840 4,045 3,810 4,005 369,200
2021/04/23 3,985 3,985 3,740 3,775 543,700
2021/04/22 4,125 4,185 4,030 4,085 200,700
2021/04/21 4,055 4,200 4,015 4,060 311,700
2021/04/20 4,170 4,260 4,125 4,125 261,400
2021/04/19 4,170 4,310 4,040 4,290 469,700
2021/04/16 4,315 4,355 4,185 4,325 290,800
2021/04/15 4,580 4,580 4,310 4,315 568,000
2021/04/14 4,595 4,680 4,510 4,650 528,700
2021/04/13 4,335 4,505 4,280 4,450 226,300
2021/04/12 4,410 4,435 4,255 4,405 368,400
2021/04/09 4,185 4,330 4,155 4,295 282,200
2021/04/08 4,305 4,320 4,040 4,100 458,100
2021/04/07 4,295 4,415 4,270 4,375 297,200
2021/04/06 4,415 4,450 4,270 4,365 320,000
2021/04/05 4,530 4,530 4,285 4,350 449,000
2021/04/02 4,605 4,665 4,475 4,565 254,700
2021/04/01 4,745 4,745 4,500 4,535 345,900
2021/03/31 4,600 4,750 4,550 4,675 434,100
2021/03/30 4,550 4,815 4,445 4,470 613,700
2021/03/29 4,650 4,675 4,285 4,345 315,700
2021/03/26 4,445 4,600 4,430 4,560 250,900
2021/03/25 4,360 4,530 4,230 4,385 393,200
2021/03/24 4,595 4,640 4,340 4,405 377,000
2021/03/23 4,790 4,855 4,660 4,665 409,200
2021/03/22 5,010 5,260 4,880 4,915 559,700
2021/03/19 5,030 5,140 4,820 5,000 851,200
2021/03/18 4,525 5,110 4,525 5,110 913,700
2021/03/17 4,575 4,665 4,365 4,410 444,400
2021/03/16 4,660 4,740 4,505 4,515 363,800
2021/03/15 4,770 4,770 4,520 4,730 528,200
2021/03/12 4,620 4,700 4,415 4,630 614,500
2021/03/11 4,050 4,550 4,045 4,515 820,300
2021/03/10 4,110 4,355 3,910 4,035 523,200
2021/03/09 3,930 4,080 3,800 4,070 242,100
2021/03/08 4,050 4,170 3,965 4,000 281,600
2021/03/05 3,960 3,985 3,740 3,930 332,400
2021/03/04 3,900 4,070 3,810 4,025 386,500
2021/03/03 4,190 4,280 3,910 3,970 443,500
2021/03/02 3,995 4,325 3,925 4,215 1,002,000
2021/03/01 3,910 3,910 3,685 3,725 368,300
2021/02/26 3,870 4,005 3,825 3,900 501,600
2021/02/25 4,065 4,220 3,845 4,080 513,900
2021/02/24 4,005 4,160 3,835 3,995 972,000
2021/02/22 3,990 4,455 3,970 4,355 1,536,000
2021/02/19 3,840 3,855 3,550 3,755 879,000
2021/02/18 4,305 4,440 3,970 4,000 1,076,700
2021/02/17 4,170 4,210 3,660 4,070 1,569,100
2021/02/16 3,370 3,985 3,365 3,985 1,603,400
2021/02/15 3,150 3,285 3,030 3,285 1,055,400
2021/02/12 2,812 2,816 2,738 2,782 342,400
2021/02/10 2,736 2,798 2,704 2,788 323,700
2021/02/09 2,800 2,877 2,642 2,746 569,400
2021/02/08 2,652 2,720 2,602 2,700 325,900
2021/02/05 2,752 2,754 2,635 2,658 436,700
2021/02/04 2,830 2,837 2,762 2,777 297,600
2021/02/03 2,770 2,838 2,738 2,830 450,100
2021/02/02 2,652 2,727 2,586 2,724 449,900
2021/02/01 2,624 2,694 2,524 2,626 594,800
2021/01/29 2,423 2,586 2,398 2,577 656,100
2021/01/28 2,433 2,485 2,411 2,473 313,900
2021/01/27 2,503 2,546 2,469 2,533 209,900
2021/01/26 2,561 2,561 2,459 2,467 236,200
2021/01/25 2,546 2,565 2,508 2,562 146,100
2021/01/22 2,507 2,523 2,457 2,518 276,600
2021/01/21 2,579 2,606 2,525 2,557 237,200
2021/01/20 2,571 2,627 2,544 2,587 253,400
2021/01/19 2,499 2,569 2,471 2,558 251,900
2021/01/18 2,426 2,470 2,372 2,451 297,900
2021/01/15 2,505 2,627 2,473 2,500 417,500
2021/01/14 2,501 2,545 2,442 2,462 401,100
2021/01/13 2,500 2,533 2,441 2,477 321,300
2021/01/12 2,537 2,539 2,439 2,509 510,300
2021/01/08 2,713 2,714 2,543 2,609 470,500
2021/01/07 2,768 2,768 2,623 2,642 459,900
2021/01/06 2,780 2,842 2,702 2,721 429,100
2021/01/05 2,913 2,928 2,744 2,768 751,100
2021/01/04 2,823 3,000 2,775 2,955 749,300

このページの先頭へ