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
2021/12/30 5,410 5,470 5,270 5,430 262,800
2021/12/29 5,600 5,730 5,430 5,510 351,700
2021/12/28 5,620 5,700 5,080 5,630 761,100
2021/12/27 5,250 5,640 5,170 5,550 679,100
2021/12/24 4,970 5,450 4,925 5,270 864,100
2021/12/23 4,670 4,970 4,575 4,935 655,700
2021/12/22 4,445 4,735 4,375 4,695 472,400
2021/12/21 4,560 4,575 4,245 4,440 619,700
2021/12/20 4,750 4,850 4,420 4,420 687,100
2021/12/17 4,950 4,975 4,460 4,560 970,100
2021/12/16 5,390 5,430 5,030 5,150 665,500
2021/12/15 5,290 5,430 5,020 5,090 1,156,500
2021/12/14 6,590 6,800 5,690 5,690 888,200
2021/12/13 7,680 7,690 7,030 7,190 438,800
2021/12/10 7,930 8,120 7,520 7,530 424,800
2021/12/09 7,850 8,160 7,480 7,870 985,100
2021/12/08 6,890 7,190 6,860 7,000 199,900
2021/12/07 7,070 7,080 6,680 6,790 186,900
2021/12/06 6,830 7,030 6,670 6,890 171,000
2021/12/03 6,600 6,910 6,400 6,890 199,500
2021/12/02 6,590 6,710 6,400 6,460 120,600
2021/12/01 6,760 6,910 6,450 6,690 160,400
2021/11/30 7,140 7,230 6,690 6,760 151,400
2021/11/29 6,760 7,070 6,650 6,840 158,800
2021/11/26 7,110 7,150 6,780 6,860 151,700
2021/11/25 7,320 7,320 7,020 7,110 93,900
2021/11/24 7,370 7,450 7,050 7,180 160,400
2021/11/22 7,570 7,670 7,420 7,520 110,800
2021/11/19 7,750 7,890 7,380 7,550 172,600
2021/11/18 7,630 7,780 7,460 7,540 135,400
2021/11/17 7,700 7,890 7,450 7,560 217,200
2021/11/16 7,230 7,740 7,160 7,600 327,800
2021/11/15 7,060 7,220 6,930 7,130 117,800
2021/11/12 6,940 7,110 6,850 7,090 95,000
2021/11/11 6,980 7,220 6,900 6,940 120,900
2021/11/10 7,070 7,070 6,810 6,980 121,700
2021/11/09 7,270 7,390 7,100 7,160 114,800
2021/11/08 7,330 7,470 7,150 7,270 230,000
2021/11/05 6,740 7,310 6,740 7,250 325,700
2021/11/04 6,740 6,900 6,590 6,690 104,500
2021/11/02 6,580 6,690 6,520 6,640 53,000
2021/11/01 6,510 6,740 6,510 6,520 96,200
2021/10/29 6,610 6,660 6,350 6,440 88,900
2021/10/28 6,600 6,930 6,480 6,610 157,500
2021/10/28 1 -> 3.00 分割
2021/10/27 20,230 20,400 19,610 20,180 50,100
2021/10/26 19,310 20,390 19,110 20,120 85,500
2021/10/25 18,100 19,020 18,050 18,910 38,600
2021/10/22 18,210 18,400 18,090 18,270 17,400
2021/10/21 18,560 18,790 18,260 18,280 39,000
2021/10/20 18,950 18,950 18,520 18,790 25,600
2021/10/19 18,690 19,070 18,450 18,800 42,600
2021/10/18 19,440 19,450 18,620 18,740 46,000
2021/10/15 18,840 19,430 18,810 19,420 35,700
2021/10/14 18,900 19,150 18,700 18,800 52,600
2021/10/13 18,450 18,880 18,450 18,650 24,800
2021/10/12 18,640 18,760 18,210 18,710 44,000
2021/10/11 18,330 18,640 17,850 18,640 42,800
2021/10/08 18,060 18,450 17,990 18,330 51,500
2021/10/07 17,100 17,900 17,100 17,530 63,100
2021/10/06 17,900 18,000 16,900 16,900 61,900
2021/10/05 17,710 18,090 17,080 17,510 84,700
2021/10/04 19,240 19,300 18,070 18,110 79,800
2021/10/01 19,090 19,690 18,830 19,110 62,200
2021/09/30 18,610 19,220 18,230 19,140 48,800
2021/09/29 18,510 18,840 18,400 18,680 39,100
2021/09/28 19,480 19,480 18,750 18,840 50,600
2021/09/27 19,640 19,990 19,120 19,280 55,300
2021/09/24 19,450 19,850 19,250 19,830 63,800
2021/09/22 19,200 19,600 18,930 19,070 64,900
2021/09/21 19,220 19,650 18,750 19,470 67,600
2021/09/17 19,500 20,100 19,250 19,800 133,700
2021/09/16 21,000 21,000 19,110 19,500 202,800
2021/09/15 21,440 22,080 20,500 21,170 212,600
2021/09/14 20,300 22,290 20,110 21,890 476,000
2021/09/13 19,860 21,460 19,200 20,270 690,500
2021/09/10 17,860 17,860 17,210 17,460 105,400
2021/09/09 17,300 17,850 17,040 17,700 74,600
2021/09/08 17,530 17,670 17,010 17,140 53,200
2021/09/07 17,880 18,050 17,250 17,440 80,300
2021/09/06 17,420 17,830 17,190 17,730 63,300
2021/09/03 16,610 17,350 16,570 17,240 62,100
2021/09/02 16,900 17,080 16,590 16,830 54,000
2021/09/01 17,150 17,300 16,750 16,990 41,500
2021/08/31 16,320 16,950 16,320 16,920 49,900
2021/08/30 16,480 16,700 16,230 16,550 46,700
2021/08/27 16,280 16,390 16,000 16,350 41,500
2021/08/26 16,180 16,600 16,040 16,430 55,900
2021/08/25 15,880 16,400 15,810 16,150 72,300
2021/08/24 15,850 16,020 15,550 15,790 46,000
2021/08/23 15,100 15,750 15,010 15,750 65,900
2021/08/20 14,360 15,140 14,360 14,940 88,500
2021/08/19 13,900 14,550 13,670 14,100 56,200
2021/08/18 13,500 14,040 13,160 14,040 47,500
2021/08/17 14,290 14,290 13,520 13,560 68,500
2021/08/16 15,050 15,250 14,090 14,310 85,300
2021/08/13 14,510 15,100 14,350 15,080 50,000
2021/08/12 14,610 14,740 14,330 14,510 25,000
2021/08/11 14,550 14,700 14,220 14,540 51,600
2021/08/10 13,840 14,550 13,560 14,550 42,600
2021/08/06 13,890 14,390 13,710 13,930 39,700
2021/08/05 13,610 14,080 13,610 13,890 29,300
2021/08/04 14,010 14,090 13,650 13,660 29,400
2021/08/03 13,910 14,160 13,820 14,050 30,700
2021/08/02 14,270 14,510 13,930 14,070 39,400
2021/07/30 14,550 14,650 14,060 14,310 28,400
2021/07/29 14,260 14,900 14,260 14,700 29,400
2021/07/28 14,800 14,900 14,160 14,200 35,400
2021/07/27 15,040 15,070 14,720 14,720 26,000
2021/07/26 15,210 15,490 15,020 15,040 30,600
2021/07/21 14,830 15,150 14,830 15,030 30,200
2021/07/20 14,800 15,260 14,690 14,790 35,100
2021/07/19 14,960 15,140 14,640 14,920 58,700
2021/07/16 15,060 15,470 14,820 15,360 45,200
2021/07/15 15,540 15,540 15,000 15,320 81,000
2021/07/14 16,080 16,130 15,670 15,750 56,500
2021/07/13 16,180 16,430 15,850 16,160 44,700
2021/07/12 16,440 16,440 15,880 16,080 60,200
2021/07/09 15,550 16,300 15,410 16,260 82,600
2021/07/08 15,910 16,180 15,480 15,700 77,400
2021/07/07 16,180 16,510 15,860 16,080 60,400
2021/07/06 16,410 16,670 16,100 16,460 52,200
2021/07/05 16,950 17,270 16,380 16,510 93,200
2021/07/02 17,720 17,780 16,570 16,700 112,200
2021/07/01 17,710 18,200 17,020 17,590 209,400
2021/06/30 16,740 17,500 16,460 17,500 122,700
2021/06/29 16,670 17,260 16,400 16,740 130,800
2021/06/28 15,530 16,320 15,390 16,310 80,800
2021/06/25 15,270 15,740 15,270 15,530 52,800
2021/06/24 15,830 15,830 15,240 15,300 58,700
2021/06/23 15,950 16,220 15,350 15,810 111,300
2021/06/22 16,300 16,350 15,760 15,950 133,800
2021/06/21 16,100 16,430 15,620 15,920 146,300
2021/06/18 16,990 17,330 16,340 16,500 276,600
2021/06/17 16,150 16,980 15,700 16,600 304,300
2021/06/16 16,200 17,830 15,510 16,060 754,000
2021/06/15 15,350 16,500 14,490 16,500 638,000
2021/06/14 13,030 13,500 12,810 13,500 96,300
2021/06/11 12,830 13,060 12,800 12,970 25,300
2021/06/10 12,720 13,060 12,530 12,820 26,500
2021/06/09 13,080 13,300 12,760 12,850 39,600
2021/06/08 12,890 13,200 12,770 13,000 43,800
2021/06/07 12,800 13,020 12,600 12,720 37,600
2021/06/04 12,480 12,900 12,120 12,770 73,200
2021/06/03 12,570 12,750 12,280 12,540 46,700
2021/06/02 12,650 12,890 12,310 12,410 96,200
2021/06/01 11,750 12,290 11,430 12,200 59,500
2021/05/31 11,700 11,850 11,460 11,600 25,300
2021/05/28 11,960 11,970 11,500 11,690 41,200
2021/05/27 11,280 11,930 11,140 11,930 76,000
2021/05/26 11,520 11,630 11,270 11,300 34,500
2021/05/25 11,430 11,690 11,160 11,650 42,400
2021/05/24 11,280 11,380 11,000 11,270 40,200
2021/05/21 11,960 12,150 11,340 11,360 63,400
2021/05/20 11,160 11,670 11,130 11,530 48,900
2021/05/19 10,810 11,250 10,730 11,070 31,500
2021/05/18 10,510 11,090 10,430 11,020 52,400
2021/05/17 11,380 11,420 10,560 10,570 87,700
2021/05/14 11,560 11,830 11,170 11,340 60,400
2021/05/13 11,190 11,850 11,170 11,380 67,800
2021/05/12 11,560 11,800 11,070 11,400 51,500
2021/05/11 11,250 11,530 11,150 11,300 39,100
2021/05/10 11,750 11,870 11,350 11,430 43,600
2021/05/07 11,590 11,920 11,370 11,460 64,600
2021/05/06 11,790 11,860 11,200 11,420 60,700
2021/04/30 12,460 12,540 11,810 11,900 51,200
2021/04/28 12,300 12,720 12,200 12,590 20,100
2021/04/27 12,600 12,730 12,360 12,370 21,500
2021/04/26 12,410 12,710 12,280 12,600 35,100
2021/04/23 12,130 12,560 11,910 12,270 46,300
2021/04/22 12,610 12,950 12,530 12,670 40,900
2021/04/21 12,910 13,030 12,430 12,560 58,400
2021/04/20 13,280 13,380 12,830 13,190 52,900
2021/04/19 13,430 13,690 13,320 13,380 43,500
2021/04/16 14,110 14,370 13,630 13,630 65,600
2021/04/15 13,910 14,570 13,850 14,220 82,200
2021/04/14 13,410 14,170 13,260 14,160 50,200
2021/04/13 13,550 13,580 13,160 13,410 38,300
2021/04/12 13,820 14,190 13,500 13,530 58,200
2021/04/09 13,630 14,200 13,350 13,980 107,200
2021/04/08 13,420 13,600 13,100 13,330 46,200
2021/04/07 13,600 13,600 13,000 13,440 61,300
2021/04/06 13,700 14,260 13,240 13,390 106,200
2021/04/05 13,540 13,650 13,180 13,400 82,300
2021/04/02 12,800 14,070 12,560 13,690 241,700
2021/04/01 12,300 12,480 11,770 12,270 62,800
2021/03/31 11,740 12,200 11,610 12,120 43,600
2021/03/30 11,920 12,180 11,620 11,680 40,800
2021/03/29 12,000 12,350 11,790 11,980 40,800
2021/03/26 11,910 12,160 11,760 12,160 48,600
2021/03/25 11,170 11,670 10,710 11,650 70,900
2021/03/24 11,890 12,140 11,290 11,310 78,700
2021/03/23 12,060 12,770 12,010 12,290 111,500
2021/03/22 11,810 12,090 11,480 11,940 69,800
2021/03/19 11,280 11,940 11,200 11,750 90,300
2021/03/18 11,270 11,690 10,940 11,580 154,600
2021/03/17 10,200 11,450 10,060 11,250 223,400
2021/03/16 10,590 10,600 9,430 10,140 330,000
2021/03/15 10,280 10,440 10,040 10,350 64,400
2021/03/12 9,990 10,120 9,780 10,080 48,300
2021/03/11 9,020 9,790 9,020 9,690 67,500
2021/03/10 9,240 9,340 9,020 9,020 28,500
2021/03/09 9,020 9,340 8,900 9,210 27,300
2021/03/08 9,550 9,630 8,980 9,070 32,900
2021/03/05 9,200 9,420 8,850 9,390 63,000
2021/03/04 9,710 9,800 9,260 9,370 51,900
2021/03/03 10,230 10,230 9,690 9,920 49,400
2021/03/02 10,410 10,630 10,140 10,250 30,900
2021/03/01 10,250 10,480 10,050 10,270 27,400
2021/02/26 10,060 10,480 10,020 10,250 48,000
2021/02/25 10,240 10,930 10,150 10,530 81,200
2021/02/24 10,430 10,520 9,940 9,960 40,100
2021/02/22 10,300 10,510 10,010 10,480 33,100
2021/02/19 10,450 10,640 10,050 10,180 37,800
2021/02/18 10,250 10,700 10,220 10,340 55,200
2021/02/17 10,060 10,240 9,760 10,000 32,400
2021/02/16 9,770 10,590 9,770 10,090 104,700
2021/02/15 9,800 9,820 9,550 9,620 14,500
2021/02/12 9,500 9,780 9,400 9,760 21,700
2021/02/10 9,390 9,640 9,370 9,620 23,300
2021/02/09 9,530 9,550 9,280 9,480 21,900
2021/02/08 9,680 9,810 9,420 9,490 23,800
2021/02/05 9,460 9,810 9,400 9,730 31,700
2021/02/04 9,640 9,640 9,300 9,340 13,200
2021/02/03 9,570 9,650 9,430 9,550 13,300
2021/02/02 9,590 9,750 9,380 9,720 16,100
2021/02/01 9,160 9,580 9,060 9,450 22,300
2021/01/29 9,550 9,740 9,260 9,350 23,700
2021/01/28 9,500 9,680 9,300 9,470 34,700
2021/01/27 9,850 9,890 9,500 9,850 23,400
2021/01/26 10,190 10,190 9,660 9,710 53,600
2021/01/25 9,710 10,060 9,600 10,050 54,100
2021/01/22 9,890 9,890 9,480 9,610 47,600
2021/01/21 9,790 10,080 9,640 9,950 81,700
2021/01/20 9,210 9,810 9,100 9,680 81,600
2021/01/19 9,260 9,270 9,040 9,080 24,600
2021/01/18 9,000 9,330 8,960 9,290 29,400
2021/01/15 9,300 9,310 8,960 9,150 45,000
2021/01/14 9,700 9,750 9,120 9,280 58,000
2021/01/13 9,480 9,860 9,440 9,630 60,100
2021/01/12 9,870 9,890 9,320 9,600 71,200
2021/01/08 10,100 10,370 9,810 9,910 56,800
2021/01/07 9,960 10,100 9,710 9,800 59,500
2021/01/06 10,320 10,480 9,950 10,030 70,700
2021/01/05 10,650 10,960 10,270 10,400 57,800
2021/01/04 10,920 10,920 10,460 10,790 39,700

このページの先頭へ