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
2025/06/13 2,325 2,337 2,237 2,261 796,000
2025/06/12 2,306 2,398 2,291 2,361 1,343,900
2025/06/11 2,195 2,307 2,194 2,273 878,300
2025/06/10 2,262 2,287 2,174 2,185 877,100
2025/06/09 2,208 2,275 2,153 2,201 915,200
2025/06/06 2,101 2,135 2,017 2,108 1,374,200
2025/06/05 2,176 2,253 2,170 2,184 601,000
2025/06/04 2,255 2,268 2,176 2,224 892,300
2025/06/03 2,126 2,234 2,126 2,218 943,000
2025/06/02 2,147 2,238 2,083 2,174 1,082,300
2025/05/30 2,116 2,143 2,066 2,129 734,700
2025/05/29 2,069 2,204 2,038 2,166 1,415,900
2025/05/28 2,022 2,100 1,987 2,060 1,054,800
2025/05/27 1,895 2,045 1,871 2,030 1,879,900
2025/05/26 1,818 1,918 1,816 1,895 1,261,900
2025/05/23 1,929 1,939 1,800 1,806 2,306,500
2025/05/22 1,992 2,157 1,969 2,103 3,990,000
2025/05/21 1,939 2,044 1,907 1,912 826,100
2025/05/20 1,922 1,996 1,908 1,925 622,800
2025/05/19 1,935 1,936 1,882 1,882 262,300
2025/05/16 1,915 1,936 1,900 1,928 249,700
2025/05/15 1,955 1,967 1,923 1,924 156,000
2025/05/14 1,968 1,999 1,925 1,967 309,900
2025/05/13 2,010 2,024 1,946 1,968 323,600
2025/05/12 2,001 2,034 1,950 1,996 473,100
2025/05/09 2,165 2,214 1,955 1,975 1,244,700
2025/05/08 2,133 2,143 2,087 2,115 358,400
2025/05/07 2,110 2,156 2,107 2,135 266,800
2025/05/02 2,125 2,148 2,079 2,099 281,600
2025/05/01 2,146 2,153 2,105 2,109 175,000
2025/04/30 2,129 2,168 2,109 2,143 245,600
2025/04/28 2,143 2,160 2,116 2,131 242,800
2025/04/25 2,106 2,146 2,086 2,117 245,900
2025/04/24 2,168 2,182 2,105 2,119 208,500
2025/04/23 2,201 2,225 2,142 2,158 316,500
2025/04/22 2,118 2,170 2,102 2,129 258,100
2025/04/21 2,120 2,171 2,105 2,115 195,400
2025/04/18 2,120 2,151 2,101 2,112 132,600
2025/04/17 2,074 2,130 2,065 2,121 174,100
2025/04/16 2,125 2,160 2,059 2,075 212,900
2025/04/15 2,163 2,206 2,131 2,160 372,100
2025/04/14 2,120 2,182 2,110 2,156 300,000
2025/04/11 1,970 2,121 1,961 2,121 405,600
2025/04/10 2,139 2,144 2,067 2,090 499,000
2025/04/09 1,920 1,920 1,837 1,879 377,400
2025/04/08 1,929 2,021 1,929 1,977 370,000
2025/04/07 1,803 1,908 1,770 1,809 822,700
2025/04/04 2,170 2,187 2,023 2,100 653,400
2025/04/03 2,149 2,265 2,149 2,225 298,300
2025/04/02 2,297 2,321 2,249 2,299 371,900
2025/04/01 2,322 2,328 2,263 2,278 421,800
2025/03/31 2,340 2,366 2,290 2,337 491,800
2025/03/28 2,447 2,485 2,431 2,452 276,500
2025/03/27 2,505 2,530 2,438 2,456 286,300
2025/03/26 2,520 2,559 2,501 2,542 336,000
2025/03/25 2,524 2,568 2,470 2,542 598,700
2025/03/24 2,490 2,548 2,451 2,474 488,200
2025/03/21 2,450 2,529 2,435 2,455 584,900
2025/03/19 2,446 2,473 2,420 2,471 412,900
2025/03/18 2,555 2,587 2,431 2,459 875,400
2025/03/17 2,550 2,593 2,497 2,590 698,300
2025/03/14 2,558 2,595 2,511 2,521 484,100
2025/03/13 2,601 2,685 2,558 2,558 616,600
2025/03/12 2,560 2,724 2,537 2,574 1,091,200
2025/03/11 2,491 2,598 2,466 2,531 1,044,400
2025/03/10 2,411 2,576 2,411 2,541 876,400
2025/03/07 2,570 2,635 2,495 2,528 1,049,500
2025/03/06 2,790 2,793 2,543 2,620 1,341,600
2025/03/05 2,660 2,705 2,578 2,649 1,131,900
2025/03/04 2,658 2,677 2,465 2,593 1,796,500
2025/03/03 2,680 2,860 2,602 2,858 3,317,200
2025/02/28 2,392 2,428 2,340 2,360 630,700
2025/02/27 2,410 2,464 2,355 2,442 864,500
2025/02/26 2,430 2,517 2,419 2,442 688,400
2025/02/25 2,500 2,517 2,400 2,453 961,900
2025/02/21 2,739 2,815 2,675 2,675 652,500
2025/02/20 2,850 2,855 2,724 2,739 631,800
2025/02/19 2,901 2,905 2,813 2,849 673,400
2025/02/18 2,892 2,978 2,821 2,929 1,091,500
2025/02/17 2,762 2,969 2,750 2,938 1,880,800
2025/02/14 3,190 3,200 2,593 2,712 4,301,600
2025/02/13 3,185 3,210 3,130 3,195 546,600
2025/02/12 3,230 3,230 3,015 3,185 976,300
2025/02/10 3,100 3,165 3,015 3,160 791,000
2025/02/07 2,921 3,030 2,870 3,015 731,200
2025/02/06 2,880 2,987 2,850 2,950 733,100
2025/02/05 2,770 2,883 2,728 2,866 756,600
2025/02/04 2,785 2,923 2,784 2,841 1,299,000
2025/02/03 2,732 2,757 2,580 2,695 1,702,300
2025/01/31 2,902 3,120 2,868 2,932 1,598,200
2025/01/30 2,884 2,944 2,838 2,902 800,200
2025/01/29 2,835 2,874 2,755 2,834 674,600
2025/01/28 2,784 2,929 2,746 2,820 969,400
2025/01/27 2,794 2,808 2,693 2,788 950,300
2025/01/24 2,722 2,859 2,679 2,844 1,182,600
2025/01/23 2,647 2,679 2,571 2,665 731,300
2025/01/22 2,728 2,786 2,685 2,697 1,308,000
2025/01/21 2,887 2,900 2,620 2,684 2,369,500
2025/01/20 3,090 3,165 2,940 3,035 2,365,500
2025/01/17 2,870 3,115 2,851 3,095 1,278,700
2025/01/16 2,828 3,030 2,828 2,920 1,560,400
2025/01/15 2,849 2,861 2,702 2,735 653,000
2025/01/14 2,748 2,875 2,732 2,833 717,600
2025/01/10 2,788 2,895 2,762 2,762 623,400
2025/01/09 2,850 2,906 2,801 2,816 842,700
2025/01/08 2,846 2,916 2,781 2,851 1,430,800
2025/01/07 3,115 3,195 2,930 2,937 1,890,200
2025/01/06 3,210 3,230 3,100 3,115 786,300

このページの先頭へ