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
2020/12/30 11,200 11,200 10,800 10,860 38,500
2020/12/29 11,340 11,470 11,060 11,250 61,000
2020/12/28 10,670 11,150 10,410 11,120 90,600
2020/12/25 10,620 10,730 10,200 10,370 55,000
2020/12/24 10,640 10,830 10,330 10,810 44,400
2020/12/23 10,630 11,000 10,560 10,660 87,400
2020/12/22 11,510 11,590 10,320 10,400 148,600
2020/12/21 11,770 12,080 11,590 11,950 109,200
2020/12/18 11,700 12,030 11,260 11,630 130,800
2020/12/17 10,890 11,800 10,830 11,400 151,800
2020/12/16 10,750 11,250 10,560 10,910 163,000
2020/12/15 12,190 12,340 11,040 11,050 534,600
2020/12/14 9,780 10,240 9,600 10,090 118,500
2020/12/11 9,430 9,760 9,250 9,630 64,900
2020/12/10 8,950 9,360 8,910 9,190 30,400
2020/12/09 9,260 9,430 9,000 9,120 25,000
2020/12/08 8,790 9,360 8,750 9,110 43,200
2020/12/07 9,360 9,490 8,810 8,830 53,200
2020/12/04 9,120 9,570 9,020 9,390 41,200
2020/12/03 9,740 9,820 9,110 9,200 76,000
2020/12/02 9,960 10,020 9,630 9,850 40,500
2020/12/01 10,350 10,610 9,810 9,980 108,800
2020/11/30 9,250 10,540 9,250 9,900 236,900
2020/11/27 8,580 9,190 8,580 9,100 53,900
2020/11/26 8,590 8,780 8,420 8,710 30,800
2020/11/25 8,800 8,900 8,550 8,590 46,300
2020/11/24 8,790 9,060 8,670 8,830 31,000
2020/11/20 8,740 8,790 8,550 8,790 25,800
2020/11/19 9,270 9,300 8,760 8,820 64,000
2020/11/18 8,730 9,250 8,620 8,970 70,600
2020/11/17 8,970 9,070 8,350 8,430 77,500
2020/11/16 9,290 9,290 8,980 9,120 25,300
2020/11/13 9,270 9,320 8,950 9,320 37,400
2020/11/12 9,330 9,330 9,080 9,270 39,500
2020/11/11 8,800 9,360 8,550 9,210 55,200
2020/11/10 9,700 9,700 8,860 8,920 96,500
2020/11/09 9,410 10,100 9,360 9,870 88,100
2020/11/06 9,980 10,030 9,180 9,330 83,300
2020/11/05 9,250 10,390 9,250 9,830 195,500
2020/11/04 8,510 9,130 8,260 8,950 106,900
2020/11/02 8,350 8,770 8,350 8,440 55,500
2020/10/30 9,430 9,630 8,450 8,500 95,300
2020/10/29 9,030 9,490 8,900 9,290 72,900
2020/10/29 1 -> 3.00 分割
2020/10/28 28,430 29,600 28,000 28,430 27,900
2020/10/27 26,740 29,800 25,500 29,000 61,400
2020/10/26 30,700 31,350 27,010 27,230 74,900
2020/10/23 32,800 33,000 29,440 30,500 87,600
2020/10/22 34,650 35,400 33,150 33,400 35,500
2020/10/21 33,500 35,400 33,000 34,550 44,400
2020/10/20 34,300 34,700 33,200 33,500 25,900
2020/10/19 35,600 36,800 33,700 34,000 54,700
2020/10/16 36,650 39,450 35,200 36,050 112,000
2020/10/15 37,400 37,750 35,150 36,650 92,100
2020/10/14 33,600 39,500 33,600 36,850 283,800
2020/10/13 32,750 33,600 32,200 33,100 45,000
2020/10/12 33,000 33,200 31,450 32,200 44,800
2020/10/09 33,050 33,250 32,500 32,650 27,500
2020/10/08 34,000 34,400 32,950 33,250 52,100
2020/10/07 31,700 33,800 31,400 33,550 59,300
2020/10/06 31,450 31,800 30,250 31,700 47,100
2020/10/05 32,000 32,250 31,200 31,300 31,400
2020/10/02 32,050 32,700 31,000 31,750 44,000
2020/09/30 31,750 33,100 31,200 31,350 38,700
2020/09/29 31,250 32,400 31,250 31,950 29,800
2020/09/28 32,250 32,800 30,300 31,250 48,400
2020/09/25 33,000 33,500 31,600 31,800 38,400
2020/09/24 32,950 34,350 32,350 32,650 85,100
2020/09/23 32,600 33,550 31,950 32,700 81,300
2020/09/18 32,500 34,700 32,200 33,500 163,800
2020/09/17 32,150 33,100 31,250 31,250 90,300
2020/09/16 34,950 36,150 32,850 33,500 282,600
2020/09/15 31,150 34,450 30,850 34,450 154,500
2020/09/14 32,200 32,600 29,440 29,440 261,800
2020/09/11 24,590 27,590 24,110 27,590 145,800
2020/09/10 23,830 24,400 22,520 22,590 49,400
2020/09/09 23,900 24,350 23,250 23,520 31,300
2020/09/08 23,180 24,900 22,860 24,400 58,400
2020/09/07 24,970 25,090 22,870 23,180 35,000
2020/09/04 23,080 24,360 23,000 24,170 30,900
2020/09/03 24,940 25,580 23,910 24,080 41,600
2020/09/02 23,510 25,460 23,500 24,790 88,000
2020/09/01 22,350 23,450 22,350 22,920 38,400
2020/08/31 21,370 22,590 21,270 21,950 29,100
2020/08/28 22,900 22,900 20,660 21,040 37,700
2020/08/27 23,390 23,590 22,540 22,560 29,000
2020/08/26 23,250 24,800 23,150 23,200 85,400
2020/08/25 22,100 23,240 21,790 22,900 56,900
2020/08/24 21,980 22,270 21,520 21,690 33,500
2020/08/21 20,510 21,870 20,490 21,650 44,200
2020/08/20 20,270 21,620 20,180 20,220 53,700
2020/08/19 20,280 20,280 19,960 20,020 10,100
2020/08/18 20,100 20,390 20,030 20,160 9,300
2020/08/17 20,200 20,770 19,820 20,400 24,300
2020/08/14 18,800 20,320 18,800 20,190 44,600
2020/08/13 18,310 19,290 18,200 18,800 37,900
2020/08/12 19,990 20,040 18,100 18,110 52,900
2020/08/11 20,350 20,730 20,150 20,170 12,500
2020/08/07 20,720 20,720 20,080 20,600 11,800
2020/08/06 20,900 21,310 20,490 20,520 17,200
2020/08/05 22,000 22,100 21,130 21,130 16,600
2020/08/04 21,280 21,690 20,650 21,560 24,400
2020/08/03 21,000 21,690 19,830 20,400 40,100
2020/07/31 22,400 22,420 20,610 20,900 23,100
2020/07/30 22,000 22,390 21,580 21,900 12,600
2020/07/29 22,700 22,980 21,110 21,650 34,900
2020/07/28 21,810 23,070 21,810 22,650 32,600
2020/07/27 22,910 23,450 21,860 21,900 35,800
2020/07/22 23,000 25,650 22,420 23,310 94,300
2020/07/21 21,810 23,100 21,120 23,080 91,600
2020/07/20 19,070 19,720 18,520 19,600 16,700
2020/07/17 18,800 19,170 18,620 18,780 14,200
2020/07/16 18,800 19,360 18,600 18,800 25,900
2020/07/15 20,050 20,380 19,010 19,100 31,700
2020/07/14 20,800 21,100 20,030 20,040 30,500
2020/07/13 20,930 21,880 20,000 20,800 58,600
2020/07/10 22,380 22,420 20,750 20,870 57,200
2020/07/09 20,760 22,400 20,600 21,880 129,900
2020/07/08 19,100 22,070 19,000 20,260 161,200
2020/07/07 17,100 19,330 17,100 18,900 109,500
2020/07/06 17,560 17,560 16,520 17,050 51,000
2020/07/03 17,260 18,460 17,200 17,350 51,000
2020/07/02 16,400 18,380 16,200 17,450 118,300
2020/07/01 16,150 16,450 15,660 16,010 49,000
2020/06/30 15,700 16,210 14,990 15,800 46,800
2020/06/29 15,300 15,940 15,130 15,660 32,100
2020/06/26 15,790 15,900 14,720 15,700 76,100
2020/06/25 16,620 16,970 16,190 16,190 103,200
2020/06/24 15,410 17,450 15,290 17,020 301,200
2020/06/23 16,400 16,600 14,940 14,950 122,900
2020/06/22 16,200 17,190 15,600 16,260 172,500
2020/06/19 14,890 16,730 14,780 16,280 407,400
2020/06/18 13,000 14,210 12,920 14,060 120,900
2020/06/17 13,390 14,150 12,530 12,760 247,100
2020/06/16 10,800 13,010 10,620 13,010 309,500
2020/06/15 10,540 10,830 9,980 10,010 86,700
2020/06/12 10,080 10,480 10,010 10,360 82,300
2020/06/11 10,900 11,730 10,590 10,760 121,200
2020/06/10 11,050 11,050 10,420 10,600 56,800
2020/06/09 10,270 11,240 10,250 11,210 50,000
2020/06/08 10,310 10,400 10,100 10,390 18,200
2020/06/05 10,060 10,180 9,950 10,150 18,400
2020/06/04 10,400 10,490 10,000 10,010 24,900
2020/06/03 10,500 10,580 10,160 10,250 23,500
2020/06/02 10,160 10,610 9,980 10,500 32,900
2020/06/01 9,910 10,100 9,810 10,000 17,000
2020/05/29 9,980 10,040 9,760 9,770 22,500
2020/05/28 10,300 10,320 9,890 9,980 16,600
2020/05/27 10,120 10,300 9,920 10,300 18,000
2020/05/26 10,010 10,330 9,860 9,970 26,600
2020/05/25 10,010 10,010 9,890 9,960 14,700
2020/05/22 10,070 10,070 9,720 9,920 8,900
2020/05/21 10,000 10,180 9,720 9,960 17,400
2020/05/20 9,820 9,960 9,670 9,900 9,800
2020/05/19 9,650 9,890 9,550 9,720 9,900
2020/05/18 9,530 9,650 9,350 9,550 11,800
2020/05/15 9,810 9,810 9,260 9,460 16,800
2020/05/14 9,870 9,950 9,650 9,660 16,000
2020/05/13 9,950 10,010 9,800 9,910 7,700
2020/05/12 9,840 10,180 9,810 9,950 7,500
2020/05/11 9,800 10,200 9,750 10,140 19,500
2020/05/08 9,980 9,980 9,680 9,680 11,100
2020/05/07 9,500 9,980 9,300 9,890 20,000
2020/05/01 9,650 9,800 9,380 9,550 8,000
2020/04/30 10,030 10,130 9,600 9,650 14,700
2020/04/28 9,960 9,980 9,810 9,890 9,600
2020/04/27 10,000 10,250 9,860 9,960 14,000
2020/04/24 9,830 9,920 9,640 9,830 10,600
2020/04/23 9,990 10,220 9,820 9,910 15,600
2020/04/22 9,740 9,880 9,410 9,800 34,100
2020/04/21 10,750 10,800 9,640 10,040 54,500
2020/04/20 10,830 11,060 10,770 10,860 27,800
2020/04/17 11,120 11,160 10,840 10,970 25,500
2020/04/16 10,700 11,090 10,700 10,960 27,000
2020/04/15 11,180 11,180 10,670 10,700 39,100
2020/04/14 11,070 11,550 11,070 11,180 27,400
2020/04/13 10,840 11,550 10,840 11,060 48,300
2020/04/10 10,500 10,910 10,300 10,910 42,300
2020/04/09 10,050 10,320 10,040 10,200 21,700
2020/04/08 10,030 10,150 9,760 9,970 36,800
2020/04/07 10,290 10,440 10,040 10,070 25,000
2020/04/06 9,910 10,370 9,860 10,100 19,200
2020/04/03 10,600 10,840 9,940 10,010 31,000
2020/04/02 10,070 10,370 9,890 10,330 19,100
2020/04/01 10,540 10,600 9,930 10,020 19,100
2020/03/31 10,510 10,880 10,070 10,300 19,900
2020/03/30 9,610 10,630 9,610 10,510 36,500
2020/03/27 10,000 10,350 9,690 9,760 24,200
2020/03/26 10,020 10,050 9,610 9,670 31,000
2020/03/25 10,600 10,750 10,040 10,190 36,200
2020/03/24 10,300 10,960 10,150 10,200 43,900
2020/03/23 9,650 10,010 9,460 9,880 30,900
2020/03/19 9,350 9,750 9,070 9,650 53,900
2020/03/18 9,890 10,180 8,750 8,750 84,600
2020/03/17 7,960 9,310 7,660 9,310 116,700
2020/03/16 7,520 8,470 7,320 7,660 54,300
2020/03/13 7,400 7,760 6,680 7,190 91,000
2020/03/12 8,760 9,200 8,160 8,180 42,200
2020/03/11 9,330 9,640 8,880 8,910 29,000
2020/03/10 9,000 9,800 8,230 9,240 72,700
2020/03/09 10,220 10,300 8,950 9,200 63,700
2020/03/06 11,360 11,380 10,410 10,700 32,500
2020/03/05 12,170 12,290 11,340 11,470 38,400
2020/03/04 11,000 11,880 10,850 11,870 37,700
2020/03/03 11,590 11,800 11,000 11,100 30,500
2020/03/02 10,000 11,260 10,000 11,000 54,000
2020/02/28 10,050 10,300 9,880 10,020 41,800
2020/02/27 11,050 11,110 10,150 10,570 44,300
2020/02/26 10,980 11,320 10,880 11,120 16,000
2020/02/25 10,800 11,440 10,620 11,000 19,300
2020/02/21 11,260 11,530 11,100 11,390 21,200
2020/02/20 11,450 11,450 11,180 11,180 11,400
2020/02/19 10,910 11,470 10,910 11,280 19,400
2020/02/18 10,880 11,270 10,680 10,950 21,300
2020/02/17 10,370 11,190 10,370 11,090 26,600
2020/02/14 11,400 11,550 11,000 11,080 37,400
2020/02/13 11,750 11,920 11,550 11,590 27,000
2020/02/12 11,940 11,940 11,430 11,620 31,900
2020/02/10 11,190 11,880 11,180 11,840 36,300
2020/02/07 11,800 11,800 11,300 11,430 59,200
2020/02/06 12,350 12,400 11,820 11,910 72,700
2020/02/05 12,580 12,800 12,270 12,350 35,800
2020/02/04 12,250 12,530 12,140 12,330 39,200
2020/02/03 12,030 12,530 11,910 12,220 42,400
2020/01/31 12,210 12,630 11,890 12,570 53,200
2020/01/30 12,760 12,950 11,860 12,200 77,900
2020/01/29 13,250 13,320 12,700 12,780 50,100
2020/01/28 12,860 13,600 12,630 13,070 82,500
2020/01/27 12,760 13,100 12,750 12,860 58,000
2020/01/24 13,980 14,580 13,150 13,230 294,200
2020/01/23 13,890 14,000 13,590 13,760 108,600
2020/01/22 13,450 13,730 13,290 13,730 64,000
2020/01/21 13,780 13,980 13,260 13,510 117,000
2020/01/20 13,250 13,760 12,870 13,440 101,300
2020/01/17 13,590 13,910 13,110 13,340 160,400
2020/01/16 12,420 14,100 12,420 13,410 418,900
2020/01/15 11,680 12,630 11,540 12,120 107,500
2020/01/14 12,310 12,690 11,680 11,710 100,100
2020/01/10 11,300 12,360 11,220 12,300 156,200
2020/01/09 11,100 11,480 11,030 11,260 60,200
2020/01/08 11,150 11,270 10,710 10,860 53,000
2020/01/07 10,980 11,650 10,800 11,340 64,400
2020/01/06 10,960 11,380 10,870 10,920 54,100

このページの先頭へ