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
2023/12/29 1,266 1,300 1,258 1,279 234,400
2023/12/28 1,240 1,290 1,201 1,290 280,100
2023/12/27 1,187 1,267 1,184 1,244 524,300
2023/12/26 1,235 1,258 1,200 1,202 519,800
2023/12/25 1,330 1,334 1,265 1,265 432,200
2023/12/22 1,371 1,389 1,330 1,336 237,100
2023/12/21 1,451 1,453 1,361 1,388 357,700
2023/12/20 1,364 1,470 1,352 1,470 474,200
2023/12/19 1,360 1,369 1,306 1,369 448,600
2023/12/18 1,378 1,430 1,329 1,361 1,053,200
2023/12/15 1,623 1,686 1,587 1,664 393,800
2023/12/14 1,639 1,639 1,546 1,585 374,200
2023/12/13 1,549 1,633 1,546 1,612 771,200
2023/12/12 1,480 1,480 1,415 1,419 194,200
2023/12/11 1,420 1,518 1,418 1,451 191,300
2023/12/08 1,405 1,471 1,405 1,422 235,700
2023/12/07 1,510 1,514 1,400 1,422 321,700
2023/12/06 1,547 1,560 1,512 1,523 158,200
2023/12/05 1,573 1,599 1,547 1,547 126,100
2023/12/04 1,565 1,605 1,550 1,585 169,300
2023/12/01 1,585 1,645 1,580 1,601 145,200
2023/11/30 1,652 1,709 1,584 1,598 252,700
2023/11/29 1,631 1,658 1,592 1,639 788,000
2023/11/28 1,612 1,639 1,564 1,629 305,700
2023/11/27 1,623 1,725 1,623 1,646 215,900
2023/11/24 1,612 1,649 1,612 1,625 179,700
2023/11/22 1,632 1,652 1,603 1,618 269,800
2023/11/21 1,667 1,687 1,621 1,672 212,300
2023/11/20 1,636 1,720 1,636 1,686 297,500
2023/11/17 1,557 1,612 1,540 1,612 148,100
2023/11/16 1,565 1,614 1,558 1,580 195,200
2023/11/15 1,535 1,598 1,508 1,584 285,100
2023/11/14 1,561 1,604 1,527 1,541 264,100
2023/11/13 1,680 1,691 1,590 1,599 304,200
2023/11/10 1,739 1,743 1,672 1,688 306,400
2023/11/09 1,778 1,793 1,733 1,782 212,000
2023/11/08 1,838 1,885 1,797 1,813 123,300
2023/11/07 1,808 1,814 1,740 1,800 138,500
2023/11/06 1,750 1,862 1,729 1,816 228,600
2023/11/02 1,745 1,814 1,727 1,728 213,000
2023/11/01 1,775 1,775 1,688 1,745 298,800
2023/10/31 1,850 1,850 1,766 1,783 229,000
2023/10/30 1,900 1,924 1,860 1,862 311,300
2023/10/27 1,966 2,012 1,942 1,991 56,600
2023/10/26 1,968 2,017 1,938 1,963 83,100
2023/10/25 2,020 2,039 1,970 1,976 90,700
2023/10/24 1,999 2,019 1,900 2,003 102,300
2023/10/23 2,036 2,036 1,967 1,981 92,600
2023/10/20 2,100 2,126 2,024 2,036 74,300
2023/10/19 2,094 2,159 2,055 2,075 99,800
2023/10/18 1,999 2,133 1,991 2,118 113,400
2023/10/17 1,971 2,030 1,964 1,990 99,300
2023/10/16 2,045 2,058 1,954 1,964 192,500
2023/10/13 2,151 2,157 2,058 2,058 141,900
2023/10/12 2,070 2,135 2,020 2,115 152,100
2023/10/11 2,175 2,176 2,023 2,027 242,500
2023/10/10 2,217 2,217 2,103 2,125 170,500
2023/10/06 2,257 2,257 2,163 2,176 418,600
2023/10/05 2,222 2,309 2,173 2,260 347,300
2023/10/04 2,292 2,331 2,250 2,250 168,400
2023/10/03 2,536 2,536 2,333 2,392 185,400
2023/10/02 2,575 2,600 2,482 2,510 157,900
2023/09/29 2,375 2,522 2,340 2,512 314,400
2023/09/28 2,216 2,374 2,211 2,358 194,500
2023/09/27 2,244 2,244 2,200 2,226 130,600
2023/09/26 2,210 2,258 2,197 2,244 74,400
2023/09/25 2,255 2,293 2,210 2,213 116,700
2023/09/22 2,290 2,311 2,262 2,264 63,000
2023/09/21 2,295 2,328 2,245 2,272 68,400
2023/09/20 2,208 2,330 2,200 2,295 244,700
2023/09/19 2,296 2,340 2,204 2,227 188,800
2023/09/15 2,225 2,396 2,128 2,299 468,700
2023/09/14 2,090 2,326 2,070 2,257 672,700
2023/09/13 2,505 2,582 2,491 2,570 212,500
2023/09/12 2,500 2,534 2,460 2,521 155,800
2023/09/11 2,430 2,521 2,429 2,468 216,200
2023/09/08 2,349 2,398 2,302 2,362 118,900
2023/09/07 2,372 2,430 2,313 2,369 238,500
2023/09/06 2,256 2,396 2,225 2,374 238,500
2023/09/05 2,247 2,273 2,201 2,231 109,400
2023/09/04 2,246 2,273 2,236 2,247 67,300
2023/09/01 2,220 2,249 2,193 2,230 107,500
2023/08/31 2,299 2,310 2,224 2,248 396,800
2023/08/30 2,284 2,293 2,238 2,260 143,400
2023/08/29 2,153 2,250 2,149 2,239 100,200
2023/08/28 2,188 2,226 2,147 2,174 97,900
2023/08/25 2,100 2,166 2,094 2,144 46,000
2023/08/24 2,140 2,168 2,088 2,145 85,100
2023/08/23 2,020 2,139 2,020 2,135 61,400
2023/08/22 2,084 2,121 2,035 2,046 74,500
2023/08/21 2,121 2,125 2,010 2,062 145,700
2023/08/18 2,140 2,205 2,088 2,133 220,600
2023/08/17 1,914 2,150 1,912 2,150 349,900
2023/08/16 1,860 1,930 1,851 1,928 145,100
2023/08/15 1,900 1,929 1,871 1,886 120,600
2023/08/14 1,990 1,990 1,896 1,913 188,800
2023/08/10 1,980 2,004 1,920 1,999 177,800
2023/08/09 1,990 2,062 1,971 2,013 205,700
2023/08/08 2,034 2,034 1,955 1,984 173,400
2023/08/07 2,028 2,042 1,998 2,037 102,700
2023/08/04 2,026 2,077 2,019 2,071 82,900
2023/08/03 2,123 2,132 2,035 2,046 179,500
2023/08/02 2,155 2,162 2,109 2,128 92,100
2023/08/01 2,210 2,234 2,165 2,180 68,400
2023/07/31 2,170 2,241 2,155 2,220 98,100
2023/07/28 2,155 2,182 2,120 2,174 118,800
2023/07/27 2,230 2,239 2,151 2,170 216,500
2023/07/26 2,330 2,330 2,240 2,250 195,700
2023/07/25 2,356 2,377 2,325 2,345 88,100
2023/07/24 2,385 2,410 2,331 2,331 107,900
2023/07/21 2,430 2,447 2,381 2,391 78,700
2023/07/20 2,419 2,479 2,400 2,447 101,600
2023/07/19 2,371 2,395 2,341 2,395 68,400
2023/07/18 2,368 2,396 2,334 2,357 83,800
2023/07/14 2,475 2,512 2,333 2,347 270,600
2023/07/13 2,470 2,495 2,424 2,452 151,700
2023/07/12 2,604 2,608 2,477 2,482 175,800
2023/07/11 2,592 2,629 2,582 2,591 61,300
2023/07/10 2,600 2,635 2,555 2,591 64,800
2023/07/07 2,531 2,640 2,528 2,614 96,300
2023/07/06 2,650 2,655 2,529 2,572 171,300
2023/07/05 2,745 2,746 2,661 2,661 122,600
2023/07/04 2,731 2,813 2,730 2,771 67,700
2023/07/03 2,810 2,859 2,734 2,749 137,500
2023/06/30 2,669 2,781 2,636 2,781 111,500
2023/06/29 2,707 2,747 2,664 2,675 91,300
2023/06/28 2,684 2,702 2,624 2,701 100,100
2023/06/27 2,714 2,717 2,611 2,644 184,000
2023/06/26 2,793 2,837 2,736 2,756 103,600
2023/06/23 2,900 2,935 2,752 2,785 155,700
2023/06/22 2,977 3,010 2,845 2,860 212,700
2023/06/21 3,000 3,065 2,969 2,989 122,200
2023/06/20 3,135 3,180 2,952 3,005 226,000
2023/06/19 3,110 3,155 2,980 3,095 282,100
2023/06/16 2,719 3,110 2,708 3,040 699,400
2023/06/15 2,727 2,758 2,651 2,662 673,600
2023/06/14 2,865 3,030 2,840 2,993 492,700
2023/06/13 2,870 2,895 2,798 2,841 308,000
2023/06/12 2,627 2,781 2,604 2,777 287,400
2023/06/09 2,630 2,642 2,585 2,597 87,900
2023/06/08 2,649 2,654 2,570 2,594 134,100
2023/06/07 2,730 2,730 2,616 2,653 89,100
2023/06/06 2,695 2,728 2,666 2,690 81,100
2023/06/05 2,751 2,751 2,645 2,700 142,600
2023/06/02 2,620 2,710 2,597 2,701 120,000
2023/06/01 2,615 2,620 2,569 2,605 57,500
2023/05/31 2,565 2,601 2,516 2,582 97,700
2023/05/30 2,546 2,560 2,506 2,553 62,300
2023/05/29 2,593 2,609 2,539 2,555 49,400
2023/05/26 2,610 2,610 2,534 2,548 78,500
2023/05/25 2,627 2,721 2,591 2,603 136,800
2023/05/24 2,563 2,591 2,529 2,566 78,200
2023/05/23 2,647 2,694 2,563 2,579 133,000
2023/05/22 2,670 2,670 2,585 2,605 94,900
2023/05/19 2,627 2,678 2,592 2,635 79,200
2023/05/18 2,640 2,656 2,560 2,621 157,000
2023/05/17 2,740 2,740 2,616 2,640 190,900
2023/05/16 2,845 2,862 2,681 2,741 135,100
2023/05/15 2,780 2,849 2,763 2,820 72,500
2023/05/12 2,890 2,891 2,720 2,774 117,300
2023/05/11 2,852 2,924 2,830 2,857 182,700
2023/05/10 2,790 2,832 2,695 2,802 229,000
2023/05/09 2,634 2,796 2,620 2,737 199,000
2023/05/08 2,568 2,652 2,541 2,622 144,500
2023/05/02 2,523 2,529 2,455 2,516 122,500
2023/05/01 2,590 2,613 2,532 2,545 126,600
2023/04/28 2,633 2,645 2,535 2,558 116,100
2023/04/27 2,541 2,642 2,541 2,607 195,700
2023/04/26 2,650 2,652 2,548 2,556 165,500
2023/04/25 2,686 2,714 2,664 2,669 90,700
2023/04/24 2,686 2,744 2,686 2,714 78,800
2023/04/21 2,727 2,762 2,666 2,682 110,800
2023/04/20 2,698 2,770 2,691 2,747 110,400
2023/04/19 2,770 2,800 2,675 2,698 195,700
2023/04/18 2,701 2,819 2,701 2,790 146,700
2023/04/17 2,770 2,793 2,692 2,719 134,300
2023/04/14 2,885 2,906 2,754 2,782 159,000
2023/04/13 2,835 2,851 2,735 2,849 198,200
2023/04/12 2,839 2,911 2,822 2,885 68,900
2023/04/11 2,826 2,899 2,825 2,871 100,100
2023/04/10 2,872 2,928 2,817 2,826 150,000
2023/04/07 2,911 2,920 2,809 2,832 160,300
2023/04/06 2,939 2,960 2,893 2,905 110,900
2023/04/05 3,060 3,060 2,961 2,969 215,600
2023/04/04 3,140 3,140 3,065 3,090 131,200
2023/04/03 3,155 3,230 3,125 3,160 99,800
2023/03/31 3,170 3,195 3,095 3,100 96,400
2023/03/30 3,140 3,170 3,090 3,155 99,700
2023/03/29 3,185 3,230 3,140 3,165 106,900
2023/03/28 3,260 3,285 3,190 3,220 55,800
2023/03/27 3,275 3,300 3,245 3,270 56,000
2023/03/24 3,400 3,400 3,265 3,335 124,800
2023/03/23 3,185 3,395 3,165 3,375 142,800
2023/03/22 3,275 3,280 3,175 3,200 95,600
2023/03/20 3,545 3,575 3,200 3,205 171,700
2023/03/17 3,300 3,550 3,300 3,495 255,600
2023/03/16 3,150 3,270 3,050 3,245 287,300
2023/03/15 3,530 3,660 3,235 3,260 703,200
2023/03/14 3,510 3,545 3,400 3,420 264,000
2023/03/13 3,355 3,500 3,355 3,500 152,300
2023/03/10 3,500 3,530 3,400 3,420 113,400
2023/03/09 3,495 3,515 3,440 3,495 104,200
2023/03/08 3,605 3,615 3,485 3,495 196,100
2023/03/07 3,685 3,710 3,620 3,630 65,300
2023/03/06 3,680 3,740 3,650 3,650 110,600
2023/03/03 3,560 3,640 3,560 3,620 78,000
2023/03/02 3,580 3,590 3,505 3,560 99,700
2023/03/01 3,675 3,675 3,575 3,615 141,500
2023/02/28 3,600 3,740 3,600 3,705 127,500
2023/02/27 3,560 3,640 3,545 3,590 87,400
2023/02/24 3,560 3,620 3,460 3,605 94,100
2023/02/22 3,535 3,580 3,515 3,560 66,400
2023/02/21 3,685 3,685 3,585 3,600 68,500
2023/02/20 3,595 3,675 3,570 3,660 97,200
2023/02/17 3,535 3,610 3,520 3,550 50,300
2023/02/16 3,500 3,590 3,470 3,565 53,500
2023/02/15 3,510 3,555 3,455 3,500 70,200
2023/02/14 3,590 3,605 3,490 3,500 65,400
2023/02/13 3,550 3,570 3,510 3,550 84,400
2023/02/10 3,725 3,725 3,570 3,590 124,800
2023/02/09 3,750 3,750 3,680 3,735 64,200
2023/02/08 3,690 3,750 3,610 3,750 90,000
2023/02/07 3,655 3,680 3,625 3,675 46,500
2023/02/06 3,600 3,675 3,580 3,630 70,900
2023/02/03 3,660 3,660 3,580 3,600 51,600
2023/02/02 3,605 3,660 3,605 3,610 73,600
2023/02/01 3,670 3,690 3,620 3,630 56,000
2023/01/31 3,645 3,665 3,555 3,630 112,500
2023/01/30 3,745 3,745 3,640 3,670 80,800
2023/01/27 3,690 3,790 3,660 3,675 133,200
2023/01/26 3,700 3,725 3,610 3,660 89,800
2023/01/25 3,645 3,775 3,585 3,680 199,900
2023/01/24 3,565 3,650 3,525 3,645 156,600
2023/01/23 3,410 3,510 3,370 3,500 137,500
2023/01/20 3,460 3,475 3,390 3,400 181,800
2023/01/19 3,590 3,590 3,470 3,495 128,300
2023/01/18 3,555 3,645 3,535 3,560 125,100
2023/01/17 3,650 3,650 3,540 3,560 126,000
2023/01/16 3,555 3,725 3,555 3,680 131,100
2023/01/13 3,620 3,620 3,480 3,600 188,500
2023/01/12 3,650 3,700 3,595 3,610 102,100
2023/01/11 3,675 3,725 3,620 3,620 162,100
2023/01/10 3,700 3,725 3,560 3,640 154,800
2023/01/06 3,645 3,680 3,580 3,635 123,200
2023/01/05 3,740 3,780 3,655 3,695 141,900
2023/01/04 3,880 3,940 3,700 3,735 212,400

このページの先頭へ