セルソース(4880)の株価時系列情報
セルソース(4880)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 | 721 | 722 | 683 | 722 | 112,300 |
| 2025/06/12 | 732 | 745 | 721 | 728 | 64,100 |
| 2025/06/11 | 700 | 750 | 700 | 734 | 165,300 |
| 2025/06/10 | 698 | 706 | 692 | 698 | 50,900 |
| 2025/06/09 | 675 | 697 | 675 | 697 | 34,200 |
| 2025/06/06 | 680 | 691 | 674 | 677 | 29,500 |
| 2025/06/05 | 686 | 689 | 674 | 679 | 40,900 |
| 2025/06/04 | 693 | 700 | 686 | 688 | 33,400 |
| 2025/06/03 | 697 | 703 | 690 | 693 | 44,200 |
| 2025/06/02 | 709 | 713 | 697 | 699 | 49,600 |
| 2025/05/30 | 684 | 710 | 682 | 703 | 74,700 |
| 2025/05/29 | 693 | 707 | 673 | 686 | 115,200 |
| 2025/05/28 | 657 | 724 | 655 | 693 | 313,300 |
| 2025/05/27 | 635 | 653 | 635 | 651 | 26,800 |
| 2025/05/26 | 630 | 641 | 629 | 635 | 21,900 |
| 2025/05/23 | 636 | 647 | 629 | 629 | 30,600 |
| 2025/05/22 | 634 | 644 | 628 | 636 | 40,800 |
| 2025/05/21 | 647 | 657 | 639 | 644 | 47,300 |
| 2025/05/20 | 654 | 673 | 647 | 647 | 73,400 |
| 2025/05/19 | 652 | 653 | 644 | 645 | 41,300 |
| 2025/05/16 | 643 | 655 | 642 | 651 | 28,700 |
| 2025/05/15 | 647 | 651 | 640 | 642 | 28,100 |
| 2025/05/14 | 661 | 663 | 643 | 651 | 39,400 |
| 2025/05/13 | 658 | 672 | 656 | 666 | 44,700 |
| 2025/05/12 | 650 | 657 | 645 | 652 | 30,500 |
| 2025/05/09 | 661 | 661 | 644 | 650 | 65,500 |
| 2025/05/08 | 648 | 676 | 648 | 663 | 198,000 |
| 2025/05/07 | 651 | 678 | 646 | 647 | 122,700 |
| 2025/05/02 | 647 | 661 | 644 | 651 | 38,300 |
| 2025/05/01 | 668 | 668 | 646 | 652 | 57,000 |
| 2025/04/30 | 656 | 678 | 640 | 675 | 251,400 |
| 2025/04/28 | 658 | 677 | 658 | 658 | 46,200 |
| 2025/04/25 | 644 | 664 | 641 | 656 | 46,000 |
| 2025/04/24 | 651 | 652 | 641 | 644 | 23,100 |
| 2025/04/23 | 662 | 662 | 650 | 653 | 35,000 |
| 2025/04/22 | 663 | 673 | 652 | 655 | 51,400 |
| 2025/04/21 | 653 | 679 | 652 | 664 | 78,600 |
| 2025/04/18 | 618 | 653 | 616 | 651 | 56,300 |
| 2025/04/17 | 612 | 630 | 612 | 614 | 27,900 |
| 2025/04/16 | 628 | 650 | 602 | 619 | 99,200 |
| 2025/04/15 | 634 | 644 | 608 | 621 | 106,800 |
| 2025/04/14 | 626 | 679 | 620 | 636 | 202,200 |
| 2025/04/11 | 615 | 622 | 591 | 619 | 54,100 |
| 2025/04/10 | 630 | 630 | 612 | 616 | 70,100 |
| 2025/04/09 | 595 | 595 | 571 | 585 | 67,600 |
| 2025/04/08 | 594 | 631 | 594 | 615 | 68,700 |
| 2025/04/07 | 594 | 594 | 556 | 556 | 148,400 |
| 2025/04/04 | 686 | 690 | 633 | 644 | 152,900 |
| 2025/04/03 | 720 | 720 | 684 | 700 | 58,300 |
| 2025/04/02 | 742 | 750 | 733 | 733 | 33,400 |
| 2025/04/01 | 750 | 752 | 742 | 742 | 39,300 |
| 2025/03/31 | 785 | 785 | 750 | 750 | 81,800 |
| 2025/03/28 | 796 | 798 | 786 | 787 | 34,100 |
| 2025/03/27 | 790 | 798 | 785 | 798 | 46,500 |
| 2025/03/26 | 788 | 797 | 787 | 795 | 31,900 |
| 2025/03/25 | 793 | 812 | 783 | 787 | 64,400 |
| 2025/03/24 | 803 | 805 | 793 | 793 | 37,000 |
| 2025/03/21 | 802 | 822 | 799 | 802 | 49,100 |
| 2025/03/19 | 795 | 820 | 795 | 805 | 44,000 |
| 2025/03/18 | 806 | 816 | 798 | 798 | 34,400 |
| 2025/03/17 | 832 | 837 | 793 | 807 | 98,000 |
| 2025/03/14 | 830 | 850 | 820 | 847 | 56,000 |
| 2025/03/13 | 829 | 837 | 812 | 835 | 47,000 |
| 2025/03/12 | 790 | 850 | 783 | 832 | 228,400 |
| 2025/03/11 | 800 | 824 | 782 | 814 | 115,600 |
| 2025/03/10 | 804 | 811 | 800 | 810 | 75,900 |
| 2025/03/07 | 805 | 806 | 787 | 804 | 39,700 |
| 2025/03/06 | 796 | 813 | 796 | 807 | 35,800 |
| 2025/03/05 | 800 | 812 | 792 | 796 | 53,500 |
| 2025/03/04 | 824 | 828 | 797 | 798 | 80,100 |
| 2025/03/03 | 825 | 825 | 807 | 820 | 34,100 |
| 2025/02/28 | 821 | 828 | 810 | 813 | 38,300 |
| 2025/02/27 | 830 | 847 | 827 | 833 | 43,000 |
| 2025/02/26 | 829 | 844 | 824 | 836 | 26,800 |
| 2025/02/25 | 825 | 838 | 823 | 835 | 25,500 |
| 2025/02/21 | 833 | 839 | 828 | 837 | 33,300 |
| 2025/02/20 | 840 | 844 | 827 | 835 | 38,900 |
| 2025/02/19 | 825 | 834 | 820 | 825 | 22,300 |
| 2025/02/18 | 825 | 833 | 820 | 825 | 42,800 |
| 2025/02/17 | 841 | 847 | 830 | 835 | 38,000 |
| 2025/02/14 | 846 | 853 | 840 | 841 | 26,000 |
| 2025/02/13 | 841 | 848 | 836 | 846 | 38,600 |
| 2025/02/12 | 870 | 870 | 837 | 845 | 52,300 |
| 2025/02/10 | 864 | 879 | 863 | 869 | 29,200 |
| 2025/02/07 | 873 | 882 | 865 | 866 | 36,900 |
| 2025/02/06 | 857 | 879 | 853 | 868 | 34,600 |
| 2025/02/05 | 824 | 858 | 824 | 852 | 59,600 |
| 2025/02/04 | 820 | 835 | 820 | 821 | 30,200 |
| 2025/02/03 | 837 | 847 | 812 | 812 | 48,800 |
| 2025/01/31 | 854 | 856 | 836 | 849 | 40,400 |
| 2025/01/30 | 821 | 859 | 818 | 859 | 51,200 |
| 2025/01/29 | 835 | 835 | 821 | 823 | 36,400 |
| 2025/01/28 | 811 | 838 | 811 | 834 | 60,600 |
| 2025/01/27 | 814 | 826 | 809 | 814 | 58,200 |
| 2025/01/24 | 790 | 812 | 790 | 806 | 47,100 |
| 2025/01/23 | 792 | 797 | 778 | 791 | 34,500 |
| 2025/01/22 | 792 | 803 | 786 | 792 | 43,400 |
| 2025/01/21 | 778 | 791 | 775 | 791 | 24,200 |
| 2025/01/20 | 786 | 789 | 775 | 778 | 48,000 |
| 2025/01/17 | 772 | 789 | 769 | 774 | 58,400 |
| 2025/01/16 | 785 | 792 | 771 | 778 | 90,300 |
| 2025/01/15 | 805 | 814 | 786 | 794 | 77,300 |
| 2025/01/14 | 825 | 827 | 785 | 790 | 146,600 |
| 2025/01/10 | 827 | 853 | 820 | 830 | 73,600 |
| 2025/01/09 | 857 | 857 | 824 | 830 | 125,300 |
| 2025/01/08 | 841 | 885 | 833 | 863 | 210,700 |
| 2025/01/07 | 833 | 849 | 825 | 826 | 67,300 |
| 2025/01/06 | 842 | 851 | 825 | 825 | 67,600 |
| 2024/12/30 | 835 | 847 | 820 | 832 | 94,300 |
| 2024/12/27 | 808 | 849 | 803 | 833 | 95,700 |
| 2024/12/26 | 818 | 845 | 808 | 808 | 155,000 |
| 2024/12/25 | 804 | 828 | 804 | 822 | 143,400 |
| 2024/12/24 | 828 | 828 | 803 | 806 | 180,300 |
| 2024/12/23 | 843 | 862 | 828 | 828 | 129,900 |
| 2024/12/20 | 851 | 883 | 828 | 828 | 157,400 |
| 2024/12/19 | 860 | 860 | 835 | 843 | 113,000 |
| 2024/12/18 | 878 | 881 | 854 | 861 | 121,500 |
| 2024/12/17 | 908 | 910 | 827 | 863 | 421,000 |
| 2024/12/16 | 1,000 | 1,000 | 901 | 903 | 428,700 |
| 2024/12/13 | 999 | 1,010 | 983 | 995 | 432,400 |
| 2024/12/12 | 1,103 | 1,146 | 1,036 | 1,052 | 371,100 |
| 2024/12/11 | 1,030 | 1,039 | 1,018 | 1,022 | 51,700 |
| 2024/12/10 | 1,033 | 1,040 | 1,020 | 1,024 | 85,700 |
| 2024/12/09 | 1,027 | 1,066 | 1,027 | 1,050 | 108,900 |
| 2024/12/06 | 1,017 | 1,027 | 1,009 | 1,018 | 49,600 |
| 2024/12/05 | 1,013 | 1,037 | 1,013 | 1,028 | 87,500 |
| 2024/12/04 | 1,059 | 1,059 | 1,025 | 1,025 | 99,900 |
| 2024/12/03 | 1,081 | 1,082 | 1,054 | 1,072 | 82,400 |
| 2024/12/02 | 1,104 | 1,111 | 1,083 | 1,085 | 35,900 |
| 2024/11/29 | 1,094 | 1,105 | 1,078 | 1,096 | 49,300 |
| 2024/11/28 | 1,082 | 1,134 | 1,082 | 1,098 | 60,500 |
| 2024/11/27 | 1,128 | 1,128 | 1,082 | 1,096 | 93,600 |
| 2024/11/26 | 1,139 | 1,147 | 1,128 | 1,138 | 28,600 |
| 2024/11/25 | 1,135 | 1,157 | 1,119 | 1,139 | 77,900 |
| 2024/11/22 | 1,140 | 1,145 | 1,110 | 1,117 | 68,100 |
| 2024/11/21 | 1,143 | 1,160 | 1,142 | 1,146 | 43,800 |
| 2024/11/20 | 1,140 | 1,163 | 1,139 | 1,146 | 73,300 |
| 2024/11/19 | 1,105 | 1,147 | 1,105 | 1,127 | 59,900 |
| 2024/11/18 | 1,124 | 1,128 | 1,107 | 1,107 | 57,900 |
| 2024/11/15 | 1,140 | 1,150 | 1,130 | 1,131 | 39,200 |
| 2024/11/14 | 1,145 | 1,155 | 1,125 | 1,131 | 47,700 |
| 2024/11/13 | 1,162 | 1,173 | 1,141 | 1,141 | 48,300 |
| 2024/11/12 | 1,164 | 1,188 | 1,160 | 1,162 | 36,500 |
| 2024/11/11 | 1,163 | 1,178 | 1,150 | 1,164 | 48,100 |
| 2024/11/08 | 1,165 | 1,192 | 1,165 | 1,174 | 40,600 |
| 2024/11/07 | 1,190 | 1,233 | 1,165 | 1,169 | 106,700 |
| 2024/11/06 | 1,191 | 1,200 | 1,165 | 1,191 | 65,400 |
| 2024/11/05 | 1,189 | 1,199 | 1,164 | 1,177 | 52,100 |
| 2024/11/01 | 1,175 | 1,195 | 1,171 | 1,188 | 44,600 |
| 2024/10/31 | 1,176 | 1,198 | 1,172 | 1,187 | 42,600 |
| 2024/10/30 | 1,185 | 1,198 | 1,172 | 1,182 | 68,800 |
| 2024/10/29 | 1,174 | 1,192 | 1,173 | 1,188 | 40,000 |
| 2024/10/28 | 1,140 | 1,192 | 1,140 | 1,174 | 57,100 |
| 2024/10/25 | 1,194 | 1,194 | 1,136 | 1,140 | 117,200 |
| 2024/10/24 | 1,205 | 1,205 | 1,180 | 1,195 | 101,200 |
| 2024/10/23 | 1,252 | 1,252 | 1,204 | 1,210 | 53,000 |
| 2024/10/22 | 1,252 | 1,264 | 1,221 | 1,227 | 49,500 |
| 2024/10/21 | 1,300 | 1,300 | 1,259 | 1,261 | 79,400 |
| 2024/10/18 | 1,199 | 1,269 | 1,181 | 1,254 | 164,800 |
| 2024/10/17 | 1,209 | 1,227 | 1,170 | 1,173 | 154,100 |
| 2024/10/16 | 1,212 | 1,228 | 1,195 | 1,196 | 83,700 |
| 2024/10/15 | 1,220 | 1,260 | 1,216 | 1,227 | 45,300 |
| 2024/10/11 | 1,255 | 1,255 | 1,207 | 1,207 | 67,200 |
| 2024/10/10 | 1,250 | 1,250 | 1,223 | 1,232 | 44,600 |
| 2024/10/09 | 1,286 | 1,286 | 1,238 | 1,252 | 53,700 |
| 2024/10/08 | 1,308 | 1,308 | 1,262 | 1,262 | 43,100 |
| 2024/10/07 | 1,333 | 1,333 | 1,301 | 1,305 | 51,400 |
| 2024/10/04 | 1,318 | 1,342 | 1,291 | 1,303 | 54,500 |
| 2024/10/03 | 1,332 | 1,335 | 1,301 | 1,301 | 43,000 |
| 2024/10/02 | 1,302 | 1,302 | 1,278 | 1,281 | 27,400 |
| 2024/10/01 | 1,267 | 1,314 | 1,266 | 1,307 | 39,600 |
| 2024/09/30 | 1,258 | 1,289 | 1,250 | 1,250 | 62,800 |
| 2024/09/27 | 1,315 | 1,334 | 1,296 | 1,305 | 48,900 |
| 2024/09/26 | 1,273 | 1,308 | 1,264 | 1,308 | 54,300 |
| 2024/09/25 | 1,262 | 1,277 | 1,257 | 1,272 | 23,700 |
| 2024/09/24 | 1,299 | 1,299 | 1,257 | 1,274 | 50,100 |
| 2024/09/20 | 1,331 | 1,332 | 1,286 | 1,289 | 56,400 |
| 2024/09/19 | 1,272 | 1,333 | 1,271 | 1,332 | 86,400 |
| 2024/09/18 | 1,264 | 1,272 | 1,235 | 1,255 | 80,300 |
| 2024/09/17 | 1,352 | 1,352 | 1,221 | 1,237 | 200,000 |
| 2024/09/13 | 1,291 | 1,367 | 1,272 | 1,354 | 278,600 |
| 2024/09/12 | 1,384 | 1,425 | 1,380 | 1,381 | 62,500 |
| 2024/09/11 | 1,393 | 1,419 | 1,355 | 1,371 | 64,300 |
| 2024/09/10 | 1,418 | 1,437 | 1,393 | 1,397 | 52,000 |
| 2024/09/09 | 1,401 | 1,432 | 1,401 | 1,417 | 40,400 |
| 2024/09/06 | 1,475 | 1,475 | 1,407 | 1,416 | 51,700 |
| 2024/09/05 | 1,482 | 1,519 | 1,460 | 1,478 | 55,400 |
| 2024/09/04 | 1,460 | 1,510 | 1,456 | 1,482 | 72,900 |
| 2024/09/03 | 1,450 | 1,515 | 1,450 | 1,490 | 34,000 |
| 2024/09/02 | 1,492 | 1,501 | 1,464 | 1,479 | 40,300 |
| 2024/08/30 | 1,535 | 1,540 | 1,480 | 1,497 | 79,500 |
| 2024/08/29 | 1,533 | 1,542 | 1,490 | 1,538 | 69,200 |
| 2024/08/28 | 1,525 | 1,544 | 1,511 | 1,533 | 48,100 |
| 2024/08/27 | 1,560 | 1,568 | 1,530 | 1,549 | 61,800 |
| 2024/08/26 | 1,497 | 1,560 | 1,484 | 1,560 | 105,500 |
| 2024/08/23 | 1,500 | 1,500 | 1,469 | 1,478 | 32,500 |
| 2024/08/22 | 1,420 | 1,493 | 1,420 | 1,493 | 94,000 |
| 2024/08/21 | 1,437 | 1,472 | 1,412 | 1,422 | 112,400 |
| 2024/08/20 | 1,424 | 1,494 | 1,424 | 1,491 | 103,700 |
| 2024/08/19 | 1,420 | 1,461 | 1,400 | 1,409 | 56,300 |