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
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
2023/07/03 1,045 1,073 1,043 1,059 187,400
2023/06/30 1,040 1,040 1,016 1,039 140,300
2023/06/29 1,053 1,057 1,029 1,041 158,100
2023/06/28 1,045 1,073 1,028 1,056 209,100
2023/06/27 1,056 1,060 1,028 1,041 226,600
2023/06/26 1,020 1,056 1,007 1,028 196,000
2023/06/23 1,064 1,066 1,002 1,012 326,800
2023/06/22 1,019 1,059 1,015 1,040 524,100
2023/06/21 1,020 1,024 990 997 289,700
2023/06/20 965 991 956 991 139,000
2023/06/19 967 967 944 958 112,100
2023/06/16 957 972 947 961 117,500
2023/06/15 963 966 940 942 164,200
2023/06/14 994 1,000 968 971 212,900
2023/06/13 1,007 1,011 994 994 117,500
2023/06/12 995 1,005 989 999 124,800
2023/06/09 1,009 1,018 992 1,002 129,900
2023/06/08 1,001 1,005 982 986 200,700
2023/06/07 1,036 1,045 1,009 1,010 129,800
2023/06/06 1,030 1,041 1,019 1,024 141,400
2023/06/05 1,053 1,055 1,033 1,046 127,700
2023/06/02 1,028 1,042 1,013 1,035 102,900
2023/06/01 1,045 1,046 1,012 1,012 217,700
2023/05/31 1,078 1,093 1,058 1,072 133,200
2023/05/30 1,073 1,087 1,062 1,083 82,700
2023/05/29 1,062 1,085 1,047 1,077 113,000
2023/05/26 1,075 1,075 1,041 1,041 131,400
2023/05/25 1,104 1,104 1,078 1,078 97,300
2023/05/24 1,120 1,120 1,093 1,104 105,500
2023/05/23 1,111 1,119 1,097 1,108 139,400
2023/05/22 1,096 1,098 1,072 1,098 109,800
2023/05/19 1,085 1,101 1,069 1,085 116,900
2023/05/18 1,089 1,093 1,059 1,075 170,100
2023/05/17 1,100 1,100 1,078 1,080 161,400
2023/05/16 1,137 1,141 1,089 1,102 201,100
2023/05/15 1,106 1,140 1,093 1,135 268,700
2023/05/12 1,120 1,120 1,070 1,113 671,700
2023/05/11 1,193 1,247 1,117 1,132 1,102,300
2023/05/10 1,390 1,435 1,390 1,417 320,900
2023/05/09 1,420 1,420 1,387 1,401 180,800
2023/05/08 1,438 1,445 1,403 1,430 187,900
2023/05/02 1,443 1,443 1,394 1,427 289,200
2023/05/01 1,444 1,455 1,413 1,455 180,400
2023/04/28 1,405 1,430 1,381 1,430 220,300
2023/04/27 1,388 1,415 1,382 1,388 160,200
2023/04/26 1,374 1,393 1,344 1,388 225,100
2023/04/25 1,390 1,399 1,371 1,381 105,700
2023/04/24 1,389 1,417 1,384 1,391 139,200
2023/04/21 1,420 1,437 1,383 1,383 249,900
2023/04/20 1,440 1,460 1,415 1,443 257,600
2023/04/19 1,447 1,485 1,447 1,469 251,000
2023/04/18 1,398 1,446 1,382 1,444 296,300
2023/04/17 1,415 1,422 1,392 1,408 210,700
2023/04/14 1,403 1,423 1,377 1,423 227,700
2023/04/13 1,369 1,407 1,356 1,373 213,400
2023/04/12 1,403 1,430 1,393 1,399 351,300
2023/04/11 1,366 1,419 1,352 1,402 441,600
2023/04/10 1,300 1,364 1,294 1,358 303,200
2023/04/07 1,291 1,315 1,282 1,298 157,200
2023/04/06 1,291 1,298 1,261 1,279 228,600
2023/04/05 1,288 1,307 1,272 1,303 150,600
2023/04/04 1,315 1,327 1,278 1,292 172,400
2023/04/03 1,279 1,336 1,279 1,310 299,600
2023/03/31 1,291 1,299 1,250 1,252 159,300
2023/03/30 1,294 1,329 1,285 1,291 301,300
2023/03/29 1,247 1,274 1,216 1,271 239,300
2023/03/28 1,252 1,252 1,210 1,236 287,500
2023/03/27 1,278 1,289 1,242 1,281 233,300
2023/03/24 1,265 1,296 1,219 1,285 507,700
2023/03/23 1,249 1,276 1,231 1,235 268,800
2023/03/22 1,240 1,293 1,240 1,269 346,100
2023/03/20 1,245 1,259 1,213 1,220 380,500
2023/03/17 1,188 1,224 1,152 1,215 290,200
2023/03/16 1,185 1,204 1,159 1,177 223,900
2023/03/15 1,166 1,207 1,163 1,204 365,100
2023/03/14 1,144 1,166 1,114 1,136 283,200
2023/03/13 1,070 1,139 1,061 1,134 298,500
2023/03/10 1,144 1,156 1,077 1,080 415,900
2023/03/09 1,155 1,174 1,141 1,174 157,600
2023/03/08 1,140 1,163 1,130 1,145 116,600
2023/03/07 1,156 1,167 1,146 1,154 111,000
2023/03/06 1,181 1,190 1,161 1,168 86,500
2023/03/03 1,136 1,183 1,129 1,172 178,000
2023/03/02 1,135 1,147 1,110 1,125 237,400
2023/03/01 1,175 1,175 1,145 1,156 179,900
2023/02/28 1,156 1,210 1,136 1,188 174,200
2023/02/27 1,147 1,162 1,123 1,146 148,300
2023/02/24 1,164 1,176 1,152 1,159 173,900
2023/02/22 1,140 1,220 1,135 1,185 487,700
2023/02/21 1,120 1,180 1,120 1,153 296,200
2023/02/20 1,111 1,117 1,087 1,108 157,600
2023/02/17 1,071 1,127 1,047 1,123 326,600
2023/02/16 1,022 1,082 1,022 1,082 389,400
2023/02/15 1,014 1,025 973 988 362,800
2023/02/14 1,060 1,060 1,007 1,014 362,800
2023/02/13 1,237 1,238 1,066 1,066 739,700
2023/02/10 1,201 1,249 1,189 1,207 647,300
2023/02/09 1,109 1,206 1,100 1,204 524,400
2023/02/08 1,037 1,132 1,032 1,124 258,600
2023/02/07 1,049 1,066 1,038 1,065 56,900
2023/02/06 1,086 1,090 1,041 1,050 108,100
2023/02/03 1,071 1,090 1,060 1,085 94,400
2023/02/02 1,047 1,067 1,040 1,065 81,200
2023/02/01 1,045 1,058 1,034 1,046 84,600
2023/01/31 1,056 1,056 1,020 1,031 119,700
2023/01/30 1,060 1,086 1,053 1,062 192,100
2023/01/27 1,068 1,076 1,034 1,039 225,400
2023/01/26 1,019 1,080 1,014 1,052 320,900
2023/01/25 1,006 1,018 992 1,009 105,700
2023/01/24 1,007 1,018 1,000 1,008 134,000
2023/01/23 993 1,007 982 995 160,000
2023/01/20 969 988 959 986 79,300
2023/01/19 967 986 965 967 73,800
2023/01/18 978 990 962 982 99,200
2023/01/17 970 994 964 979 100,800
2023/01/16 967 997 953 961 241,000
2023/01/13 970 983 961 969 114,800
2023/01/12 972 983 947 974 164,900
2023/01/11 960 983 958 976 155,400
2023/01/10 937 956 937 946 122,300
2023/01/06 932 948 913 935 138,000
2023/01/05 896 954 895 934 247,300
2023/01/04 874 928 871 894 275,100

このページの先頭へ