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
2026/05/25 1,819 1,829 1,755 1,775 210,800
2026/05/22 1,838 1,842 1,774 1,801 156,000
2026/05/21 1,830 1,864 1,815 1,838 123,800
2026/05/20 1,871 1,876 1,779 1,790 231,600
2026/05/19 1,913 1,918 1,883 1,889 99,800
2026/05/18 1,932 1,954 1,859 1,888 184,500
2026/05/15 1,887 1,943 1,887 1,914 161,100
2026/05/14 1,902 1,913 1,845 1,847 139,800
2026/05/13 1,901 1,945 1,886 1,907 183,300
2026/05/12 1,904 1,933 1,875 1,876 207,500
2026/05/11 1,994 2,012 1,944 1,944 183,700
2026/05/08 1,940 2,021 1,902 1,985 359,800
2026/05/07 2,063 2,099 1,901 1,928 778,800
2026/05/01 2,000 2,117 1,974 2,062 2,154,100
2026/04/30 1,480 1,795 1,466 1,795 110,800
2026/04/28 1,495 1,499 1,472 1,495 74,200
2026/04/27 1,491 1,501 1,465 1,491 110,000
2026/04/24 1,492 1,506 1,483 1,495 103,800
2026/04/23 1,548 1,548 1,493 1,506 130,100
2026/04/22 1,550 1,567 1,530 1,531 79,100
2026/04/21 1,575 1,593 1,534 1,552 156,600
2026/04/20 1,570 1,576 1,532 1,550 112,900
2026/04/17 1,547 1,573 1,544 1,563 76,300
2026/04/16 1,541 1,568 1,538 1,545 85,800
2026/04/15 1,545 1,570 1,522 1,536 76,000
2026/04/14 1,516 1,541 1,515 1,541 104,300
2026/04/13 1,482 1,498 1,469 1,498 65,900
2026/04/10 1,521 1,526 1,481 1,498 111,700
2026/04/09 1,523 1,526 1,496 1,510 129,100
2026/04/08 1,528 1,550 1,521 1,550 110,000
2026/04/07 1,497 1,535 1,493 1,503 88,000
2026/04/06 1,470 1,485 1,461 1,485 66,700
2026/04/03 1,450 1,470 1,450 1,457 51,400
2026/03/27 1,465 1,507 1,458 1,489 163,100
2026/03/26 1,476 1,483 1,447 1,461 100,200
2026/03/25 1,485 1,500 1,467 1,476 147,500
2026/03/24 1,468 1,480 1,449 1,475 112,300
2026/03/23 1,469 1,469 1,435 1,438 200,600
2026/03/19 1,520 1,529 1,499 1,499 187,000
2026/03/18 1,582 1,587 1,551 1,584 91,700
2026/03/17 1,585 1,605 1,564 1,564 117,200
2026/03/16 1,571 1,579 1,548 1,555 116,700
2026/03/13 1,562 1,566 1,538 1,550 82,400
2026/03/12 1,603 1,603 1,543 1,550 98,400
2026/03/11 1,580 1,605 1,576 1,595 89,900
2026/03/10 1,568 1,593 1,552 1,579 81,600
2026/03/09 1,510 1,548 1,495 1,541 174,700
2026/03/06 1,542 1,582 1,541 1,574 107,800
2026/03/05 1,534 1,578 1,523 1,554 180,300
2026/03/04 1,501 1,508 1,455 1,474 233,100
2026/03/03 1,578 1,592 1,510 1,510 187,100
2026/03/02 1,593 1,593 1,557 1,563 165,100
2026/02/27 1,624 1,629 1,605 1,618 139,900
2026/02/26 1,590 1,625 1,590 1,606 154,000
2026/02/25 1,543 1,584 1,543 1,560 140,300
2026/02/24 1,560 1,574 1,522 1,522 251,500
2026/02/20 1,620 1,630 1,580 1,594 167,600
2026/02/19 1,647 1,657 1,601 1,617 272,800
2026/02/18 1,627 1,655 1,613 1,613 126,100
2026/02/17 1,620 1,653 1,592 1,623 283,000
2026/02/16 1,660 1,677 1,638 1,647 246,600
2026/02/13 1,796 1,812 1,616 1,617 557,500
2026/02/12 1,834 1,844 1,805 1,806 134,700
2026/02/10 1,818 1,849 1,802 1,826 145,100
2026/02/09 1,832 1,839 1,786 1,797 183,600
2026/02/06 1,820 1,829 1,775 1,810 232,800
2026/02/05 1,845 1,882 1,829 1,854 186,700
2026/02/04 1,860 1,914 1,836 1,864 311,800
2026/02/03 1,830 1,835 1,809 1,820 102,600
2026/02/02 1,825 1,851 1,809 1,812 133,600
2026/01/30 1,822 1,845 1,815 1,829 89,900
2026/01/29 1,826 1,836 1,800 1,828 165,800
2026/01/28 1,850 1,855 1,826 1,826 153,300
2026/01/27 1,854 1,880 1,848 1,861 129,700
2026/01/26 1,891 1,891 1,854 1,855 197,100
2026/01/23 1,923 1,961 1,904 1,921 123,800
2026/01/22 1,891 1,922 1,889 1,909 130,300
2026/01/21 1,919 1,919 1,860 1,892 224,000
2026/01/20 1,949 1,968 1,926 1,931 134,000
2026/01/19 1,976 1,976 1,925 1,948 156,300
2026/01/16 1,993 2,007 1,945 1,972 190,000
2026/01/15 1,954 2,022 1,942 2,016 238,300
2026/01/14 1,955 1,985 1,951 1,954 155,400
2026/01/13 1,960 1,970 1,923 1,940 207,200
2026/01/09 1,930 1,956 1,919 1,943 169,800
2026/01/08 1,953 1,973 1,931 1,931 190,100
2026/01/07 1,990 1,990 1,946 1,973 191,700
2026/01/06 1,988 2,025 1,986 1,996 218,400
2026/01/05 1,968 1,982 1,941 1,962 187,200

このページの先頭へ