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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,440 | 3,440 | 3,100 | 3,105 | 1,549,500 |
| 2024/12/27 | 3,375 | 3,625 | 3,350 | 3,500 | 1,591,800 |
| 2024/12/26 | 3,580 | 3,665 | 3,505 | 3,505 | 1,266,900 |
| 2024/12/25 | 3,490 | 3,600 | 3,370 | 3,545 | 1,606,100 |
| 2024/12/24 | 3,420 | 3,430 | 3,320 | 3,350 | 1,083,600 |
| 2024/12/23 | 3,190 | 3,490 | 3,070 | 3,470 | 2,762,900 |
| 2024/12/20 | 3,325 | 3,380 | 3,210 | 3,230 | 886,000 |
| 2024/12/19 | 3,200 | 3,360 | 3,175 | 3,335 | 1,628,100 |
| 2024/12/18 | 3,495 | 3,580 | 3,315 | 3,340 | 1,570,700 |
| 2024/12/17 | 3,700 | 3,795 | 3,515 | 3,540 | 2,327,900 |
| 2024/12/16 | 3,805 | 3,875 | 3,570 | 3,700 | 4,053,400 |
| 2024/12/13 | 3,395 | 3,590 | 3,355 | 3,570 | 2,560,800 |
| 2024/12/12 | 3,565 | 3,700 | 3,430 | 3,465 | 3,948,400 |
| 2024/12/11 | 3,390 | 3,475 | 3,140 | 3,285 | 4,447,300 |
| 2024/12/10 | 3,335 | 3,535 | 3,210 | 3,255 | 4,796,300 |
| 2024/12/09 | 3,260 | 3,495 | 3,210 | 3,430 | 4,979,100 |
| 2024/12/06 | 2,754 | 3,175 | 2,729 | 3,120 | 6,613,400 |
| 2024/12/05 | 2,600 | 2,944 | 2,594 | 2,854 | 3,327,700 |
| 2024/12/04 | 2,532 | 2,555 | 2,465 | 2,540 | 668,300 |
| 2024/12/03 | 2,390 | 2,539 | 2,387 | 2,520 | 1,048,000 |
| 2024/12/02 | 2,435 | 2,512 | 2,366 | 2,456 | 1,648,900 |
| 2024/11/29 | 2,237 | 2,316 | 2,160 | 2,286 | 879,100 |
| 2024/11/28 | 2,309 | 2,362 | 2,204 | 2,237 | 1,329,200 |
| 2024/11/27 | 2,208 | 2,239 | 2,102 | 2,237 | 1,763,700 |
| 2024/11/26 | 2,443 | 2,459 | 2,260 | 2,308 | 1,659,500 |
| 2024/11/25 | 2,640 | 2,640 | 2,489 | 2,543 | 2,065,600 |
| 2024/11/22 | 2,360 | 2,640 | 2,325 | 2,640 | 2,694,000 |
| 2024/11/21 | 2,300 | 2,384 | 2,250 | 2,329 | 1,336,900 |
| 2024/11/20 | 2,265 | 2,308 | 2,192 | 2,259 | 659,800 |
| 2024/11/19 | 2,139 | 2,269 | 2,132 | 2,265 | 1,012,600 |
| 2024/11/18 | 2,080 | 2,160 | 2,044 | 2,122 | 984,600 |
| 2024/11/15 | 2,052 | 2,090 | 1,997 | 2,035 | 897,800 |
| 2024/11/14 | 2,145 | 2,207 | 2,085 | 2,128 | 865,100 |
| 2024/11/13 | 2,260 | 2,300 | 2,085 | 2,098 | 1,306,800 |
| 2024/11/12 | 2,300 | 2,395 | 2,201 | 2,268 | 2,321,800 |
| 2024/11/11 | 2,214 | 2,283 | 2,056 | 2,200 | 2,096,300 |
| 2024/11/08 | 1,692 | 2,086 | 1,687 | 2,086 | 2,846,100 |
| 2024/11/07 | 1,781 | 1,850 | 1,655 | 1,686 | 1,306,500 |
| 2024/11/06 | 1,600 | 1,686 | 1,573 | 1,663 | 1,097,800 |
| 2024/11/05 | 1,554 | 1,582 | 1,493 | 1,568 | 375,800 |
| 2024/11/01 | 1,564 | 1,594 | 1,553 | 1,594 | 310,800 |
| 2024/10/31 | 1,564 | 1,620 | 1,563 | 1,601 | 297,900 |
| 2024/10/30 | 1,547 | 1,606 | 1,524 | 1,580 | 469,400 |
| 2024/10/29 | 1,420 | 1,539 | 1,408 | 1,519 | 514,400 |
| 2024/10/28 | 1,320 | 1,430 | 1,315 | 1,413 | 428,700 |
| 2024/10/25 | 1,320 | 1,320 | 1,284 | 1,300 | 113,400 |
| 2024/10/24 | 1,312 | 1,347 | 1,295 | 1,320 | 170,100 |
| 2024/10/23 | 1,355 | 1,355 | 1,316 | 1,317 | 125,500 |
| 2024/10/22 | 1,396 | 1,400 | 1,362 | 1,362 | 122,000 |
| 2024/10/21 | 1,368 | 1,430 | 1,358 | 1,412 | 193,100 |
| 2024/10/18 | 1,367 | 1,367 | 1,341 | 1,345 | 89,900 |
| 2024/10/17 | 1,392 | 1,420 | 1,376 | 1,380 | 114,300 |
| 2024/10/16 | 1,380 | 1,409 | 1,377 | 1,385 | 80,400 |
| 2024/10/15 | 1,414 | 1,439 | 1,387 | 1,391 | 216,200 |
| 2024/10/11 | 1,378 | 1,380 | 1,343 | 1,343 | 108,600 |
| 2024/10/10 | 1,386 | 1,386 | 1,346 | 1,373 | 169,100 |
| 2024/10/09 | 1,380 | 1,391 | 1,359 | 1,378 | 141,200 |
| 2024/10/08 | 1,419 | 1,421 | 1,380 | 1,380 | 155,000 |
| 2024/10/07 | 1,448 | 1,455 | 1,433 | 1,433 | 129,400 |
| 2024/10/04 | 1,422 | 1,437 | 1,411 | 1,418 | 151,000 |
| 2024/10/03 | 1,460 | 1,467 | 1,405 | 1,409 | 142,400 |
| 2024/10/02 | 1,428 | 1,456 | 1,428 | 1,437 | 142,200 |
| 2024/10/01 | 1,424 | 1,476 | 1,386 | 1,458 | 232,500 |
| 2024/09/30 | 1,446 | 1,498 | 1,434 | 1,434 | 310,400 |
| 2024/09/27 | 1,449 | 1,500 | 1,441 | 1,476 | 411,200 |
| 2024/09/26 | 1,440 | 1,458 | 1,413 | 1,438 | 358,500 |
| 2024/09/25 | 1,522 | 1,527 | 1,433 | 1,460 | 1,326,700 |
| 2024/09/24 | 1,623 | 1,623 | 1,623 | 1,623 | 139,700 |
| 2024/09/20 | 1,336 | 1,336 | 1,306 | 1,323 | 91,800 |
| 2024/09/19 | 1,309 | 1,336 | 1,300 | 1,306 | 114,900 |
| 2024/09/18 | 1,264 | 1,311 | 1,263 | 1,279 | 168,700 |
| 2024/09/17 | 1,271 | 1,274 | 1,226 | 1,246 | 78,800 |
| 2024/09/13 | 1,271 | 1,293 | 1,260 | 1,266 | 76,500 |
| 2024/09/12 | 1,266 | 1,288 | 1,258 | 1,280 | 111,500 |
| 2024/09/11 | 1,267 | 1,280 | 1,215 | 1,233 | 177,800 |
| 2024/09/10 | 1,240 | 1,283 | 1,239 | 1,266 | 163,400 |
| 2024/09/09 | 1,212 | 1,239 | 1,185 | 1,227 | 203,000 |
| 2024/09/06 | 1,307 | 1,307 | 1,266 | 1,278 | 93,800 |
| 2024/09/05 | 1,278 | 1,309 | 1,268 | 1,290 | 128,800 |
| 2024/09/04 | 1,309 | 1,329 | 1,293 | 1,294 | 201,500 |
| 2024/09/03 | 1,331 | 1,412 | 1,321 | 1,365 | 341,600 |
| 2024/09/02 | 1,336 | 1,336 | 1,307 | 1,314 | 129,800 |
| 2024/08/30 | 1,336 | 1,340 | 1,320 | 1,336 | 122,200 |
| 2024/08/29 | 1,337 | 1,347 | 1,321 | 1,328 | 182,100 |
| 2024/08/28 | 1,458 | 1,464 | 1,342 | 1,352 | 512,000 |
| 2024/08/27 | 1,446 | 1,488 | 1,433 | 1,488 | 201,500 |
| 2024/08/26 | 1,356 | 1,457 | 1,349 | 1,450 | 335,300 |
| 2024/08/23 | 1,310 | 1,341 | 1,303 | 1,341 | 118,500 |
| 2024/08/22 | 1,361 | 1,369 | 1,320 | 1,329 | 133,100 |
| 2024/08/21 | 1,370 | 1,391 | 1,336 | 1,346 | 233,900 |
| 2024/08/20 | 1,281 | 1,384 | 1,281 | 1,378 | 247,500 |
| 2024/08/19 | 1,315 | 1,342 | 1,273 | 1,273 | 178,300 |
| 2024/08/16 | 1,272 | 1,334 | 1,272 | 1,303 | 290,000 |
| 2024/08/15 | 1,210 | 1,264 | 1,205 | 1,242 | 222,900 |
| 2024/08/14 | 1,240 | 1,240 | 1,178 | 1,206 | 316,100 |
| 2024/08/13 | 1,190 | 1,249 | 1,170 | 1,230 | 427,100 |
| 2024/08/09 | 1,250 | 1,289 | 1,138 | 1,187 | 1,034,500 |
| 2024/08/08 | 1,404 | 1,449 | 1,342 | 1,415 | 510,400 |
| 2024/08/07 | 1,331 | 1,554 | 1,326 | 1,434 | 440,100 |
| 2024/08/06 | 1,283 | 1,417 | 1,280 | 1,361 | 375,200 |
| 2024/08/05 | 1,316 | 1,333 | 1,119 | 1,197 | 809,300 |
| 2024/08/02 | 1,635 | 1,657 | 1,465 | 1,519 | 650,400 |
| 2024/08/01 | 1,707 | 1,733 | 1,626 | 1,715 | 397,400 |
| 2024/07/31 | 1,632 | 1,710 | 1,600 | 1,694 | 495,500 |
| 2024/07/30 | 1,713 | 1,713 | 1,643 | 1,656 | 282,000 |
| 2024/07/29 | 1,656 | 1,726 | 1,638 | 1,721 | 236,900 |
| 2024/07/26 | 1,616 | 1,642 | 1,588 | 1,607 | 144,400 |
| 2024/07/25 | 1,590 | 1,604 | 1,573 | 1,585 | 144,500 |
| 2024/07/24 | 1,634 | 1,687 | 1,621 | 1,641 | 135,300 |
| 2024/07/23 | 1,694 | 1,720 | 1,669 | 1,674 | 136,600 |
| 2024/07/22 | 1,749 | 1,749 | 1,641 | 1,641 | 161,900 |
| 2024/07/19 | 1,710 | 1,729 | 1,688 | 1,700 | 114,500 |
| 2024/07/18 | 1,732 | 1,764 | 1,706 | 1,726 | 150,100 |
| 2024/07/17 | 1,760 | 1,808 | 1,711 | 1,770 | 300,400 |
| 2024/07/16 | 1,745 | 1,850 | 1,726 | 1,743 | 636,700 |
| 2024/07/12 | 1,575 | 1,637 | 1,571 | 1,637 | 173,900 |
| 2024/07/11 | 1,612 | 1,612 | 1,570 | 1,585 | 123,800 |
| 2024/07/10 | 1,565 | 1,623 | 1,565 | 1,614 | 262,100 |
| 2024/07/09 | 1,539 | 1,572 | 1,528 | 1,565 | 179,200 |
| 2024/07/08 | 1,595 | 1,601 | 1,502 | 1,530 | 379,300 |
| 2024/07/05 | 1,612 | 1,620 | 1,566 | 1,579 | 294,000 |
| 2024/07/04 | 1,670 | 1,698 | 1,649 | 1,651 | 162,000 |
| 2024/07/03 | 1,644 | 1,645 | 1,620 | 1,632 | 84,200 |
| 2024/07/02 | 1,610 | 1,634 | 1,592 | 1,626 | 117,000 |
| 2024/07/01 | 1,628 | 1,655 | 1,603 | 1,606 | 170,000 |
| 2024/06/28 | 1,632 | 1,695 | 1,608 | 1,631 | 231,600 |
| 2024/06/27 | 1,637 | 1,655 | 1,615 | 1,620 | 114,400 |
| 2024/06/26 | 1,670 | 1,720 | 1,651 | 1,661 | 160,800 |
| 2024/06/25 | 1,639 | 1,664 | 1,628 | 1,650 | 119,900 |
| 2024/06/24 | 1,653 | 1,674 | 1,621 | 1,658 | 151,000 |
| 2024/06/21 | 1,635 | 1,676 | 1,635 | 1,663 | 278,400 |
| 2024/06/20 | 1,673 | 1,707 | 1,648 | 1,650 | 314,000 |
| 2024/06/19 | 1,805 | 1,809 | 1,645 | 1,707 | 404,400 |
| 2024/06/18 | 1,960 | 1,960 | 1,800 | 1,804 | 309,100 |
| 2024/06/17 | 1,925 | 1,988 | 1,902 | 1,952 | 175,600 |
| 2024/06/14 | 1,810 | 1,963 | 1,810 | 1,960 | 291,700 |
| 2024/06/13 | 1,828 | 1,854 | 1,799 | 1,842 | 136,700 |
| 2024/06/12 | 1,869 | 1,883 | 1,821 | 1,829 | 158,400 |
| 2024/06/11 | 1,888 | 1,900 | 1,849 | 1,870 | 85,900 |
| 2024/06/10 | 1,900 | 1,908 | 1,859 | 1,888 | 101,600 |
| 2024/06/07 | 1,850 | 1,924 | 1,840 | 1,909 | 142,800 |
| 2024/06/06 | 1,964 | 1,964 | 1,855 | 1,855 | 189,600 |
| 2024/06/05 | 1,978 | 2,000 | 1,913 | 1,936 | 153,700 |
| 2024/06/04 | 1,957 | 2,016 | 1,954 | 1,977 | 147,100 |
| 2024/06/03 | 1,882 | 1,952 | 1,858 | 1,941 | 256,300 |
| 2024/05/31 | 1,910 | 1,936 | 1,877 | 1,882 | 195,100 |
| 2024/05/30 | 1,927 | 1,953 | 1,891 | 1,950 | 231,900 |
| 2024/05/29 | 2,005 | 2,036 | 1,959 | 1,967 | 150,000 |
| 2024/05/28 | 1,970 | 2,050 | 1,969 | 2,006 | 169,300 |
| 2024/05/27 | 2,020 | 2,047 | 1,960 | 1,967 | 136,000 |
| 2024/05/24 | 1,977 | 2,021 | 1,968 | 1,994 | 209,100 |
| 2024/05/23 | 2,068 | 2,092 | 2,022 | 2,025 | 136,800 |
| 2024/05/22 | 2,080 | 2,197 | 2,051 | 2,053 | 259,000 |
| 2024/05/21 | 2,195 | 2,240 | 2,139 | 2,160 | 396,900 |
| 2024/05/20 | 2,147 | 2,165 | 2,089 | 2,100 | 205,600 |
| 2024/05/17 | 2,052 | 2,168 | 2,052 | 2,110 | 355,300 |
| 2024/05/16 | 1,945 | 2,120 | 1,931 | 2,100 | 512,800 |
| 2024/05/15 | 2,021 | 2,036 | 1,886 | 1,908 | 376,400 |
| 2024/05/14 | 2,066 | 2,067 | 1,974 | 2,016 | 350,300 |
| 2024/05/13 | 2,220 | 2,256 | 1,928 | 2,087 | 1,133,100 |
| 2024/05/10 | 2,085 | 2,191 | 2,073 | 2,191 | 759,900 |
| 2024/05/09 | 1,768 | 1,806 | 1,712 | 1,791 | 261,900 |
| 2024/05/08 | 1,784 | 1,816 | 1,695 | 1,786 | 559,300 |
| 2024/05/07 | 1,728 | 1,809 | 1,697 | 1,809 | 910,200 |
| 2024/05/02 | 1,576 | 1,653 | 1,550 | 1,638 | 363,600 |
| 2024/05/01 | 1,671 | 1,688 | 1,599 | 1,600 | 221,100 |
| 2024/04/30 | 1,771 | 1,776 | 1,674 | 1,700 | 404,800 |
| 2024/04/26 | 1,710 | 1,755 | 1,665 | 1,731 | 190,400 |
| 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 |