セルム(7367)の株価時系列情報
セルム(7367)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 |
|---|---|---|---|---|---|
| 2026/02/06 | 350 | 350 | 346 | 348 | 20,000 |
| 2026/02/05 | 345 | 348 | 345 | 347 | 55,000 |
| 2026/02/04 | 349 | 349 | 343 | 345 | 27,100 |
| 2026/02/03 | 350 | 351 | 346 | 349 | 27,800 |
| 2026/02/02 | 348 | 351 | 345 | 348 | 12,500 |
| 2026/01/30 | 347 | 349 | 347 | 348 | 3,300 |
| 2026/01/29 | 349 | 349 | 347 | 347 | 3,500 |
| 2026/01/28 | 348 | 350 | 346 | 348 | 7,400 |
| 2026/01/27 | 349 | 349 | 348 | 348 | 1,300 |
| 2026/01/26 | 352 | 352 | 346 | 349 | 10,100 |
| 2026/01/23 | 354 | 354 | 351 | 352 | 8,700 |
| 2026/01/22 | 351 | 353 | 350 | 353 | 10,700 |
| 2026/01/21 | 350 | 351 | 348 | 351 | 5,600 |
| 2026/01/20 | 350 | 354 | 350 | 352 | 7,200 |
| 2026/01/19 | 355 | 355 | 350 | 350 | 17,700 |
| 2026/01/16 | 355 | 357 | 353 | 354 | 8,300 |
| 2026/01/15 | 356 | 356 | 354 | 354 | 3,500 |
| 2026/01/14 | 356 | 356 | 352 | 356 | 12,800 |
| 2026/01/13 | 353 | 356 | 353 | 355 | 25,500 |
| 2026/01/09 | 352 | 353 | 348 | 352 | 24,000 |
| 2026/01/08 | 350 | 352 | 347 | 352 | 5,400 |
| 2026/01/07 | 346 | 353 | 346 | 350 | 21,900 |
| 2026/01/06 | 345 | 346 | 344 | 345 | 60,600 |
| 2026/01/05 | 348 | 348 | 345 | 345 | 10,800 |
| 2025/12/30 | 349 | 349 | 346 | 347 | 7,600 |
| 2025/12/29 | 346 | 351 | 346 | 348 | 25,100 |
| 2025/12/26 | 347 | 348 | 345 | 346 | 17,700 |
| 2025/12/25 | 345 | 347 | 343 | 344 | 29,600 |
| 2025/12/24 | 342 | 346 | 342 | 344 | 28,300 |
| 2025/12/23 | 344 | 345 | 343 | 345 | 6,000 |
| 2025/12/22 | 345 | 347 | 343 | 345 | 13,500 |
| 2025/12/19 | 345 | 348 | 344 | 347 | 6,300 |
| 2025/12/18 | 343 | 345 | 343 | 345 | 2,200 |
| 2025/12/17 | 344 | 346 | 342 | 344 | 8,400 |
| 2025/12/16 | 348 | 348 | 342 | 345 | 11,600 |
| 2025/12/15 | 347 | 348 | 344 | 347 | 8,800 |
| 2025/12/12 | 350 | 350 | 346 | 347 | 8,600 |
| 2025/12/11 | 350 | 350 | 341 | 347 | 15,300 |
| 2025/12/10 | 348 | 349 | 347 | 347 | 14,200 |
| 2025/12/09 | 348 | 351 | 346 | 351 | 9,600 |
| 2025/12/08 | 349 | 352 | 348 | 352 | 6,800 |
| 2025/12/05 | 351 | 353 | 348 | 352 | 12,500 |
| 2025/12/04 | 351 | 354 | 349 | 351 | 13,700 |
| 2025/12/03 | 354 | 355 | 350 | 353 | 13,600 |
| 2025/12/02 | 355 | 356 | 350 | 354 | 23,300 |
| 2025/12/01 | 353 | 356 | 351 | 353 | 28,500 |
| 2025/11/28 | 350 | 355 | 347 | 352 | 15,900 |
| 2025/11/27 | 350 | 351 | 349 | 350 | 5,400 |
| 2025/11/26 | 347 | 351 | 344 | 350 | 10,100 |
| 2025/11/25 | 348 | 348 | 345 | 347 | 11,400 |
| 2025/11/21 | 347 | 348 | 338 | 346 | 25,700 |
| 2025/11/20 | 351 | 352 | 345 | 349 | 9,400 |
| 2025/11/19 | 348 | 351 | 346 | 350 | 7,500 |
| 2025/11/18 | 352 | 352 | 345 | 345 | 3,400 |
| 2025/11/17 | 355 | 355 | 345 | 352 | 8,700 |
| 2025/11/14 | 353 | 353 | 350 | 352 | 6,700 |
| 2025/11/13 | 357 | 359 | 348 | 353 | 45,700 |
| 2025/11/12 | 349 | 352 | 348 | 352 | 10,000 |
| 2025/11/11 | 345 | 345 | 343 | 343 | 6,700 |
| 2025/11/10 | 346 | 349 | 343 | 349 | 12,600 |
| 2025/11/07 | 337 | 342 | 337 | 340 | 1,600 |
| 2025/11/06 | 338 | 343 | 337 | 337 | 6,400 |
| 2025/11/05 | 344 | 344 | 341 | 344 | 3,000 |
| 2025/11/04 | 345 | 345 | 342 | 345 | 1,600 |
| 2025/10/31 | 343 | 347 | 340 | 347 | 9,300 |
| 2025/10/30 | 336 | 342 | 336 | 340 | 9,500 |
| 2025/10/29 | 344 | 347 | 342 | 344 | 4,700 |
| 2025/10/28 | 346 | 346 | 344 | 344 | 6,200 |
| 2025/10/27 | 345 | 349 | 345 | 347 | 2,900 |
| 2025/10/24 | 348 | 348 | 343 | 345 | 5,800 |
| 2025/10/23 | 350 | 350 | 345 | 345 | 3,000 |
| 2025/10/22 | 348 | 349 | 344 | 345 | 5,500 |
| 2025/10/21 | 346 | 348 | 344 | 345 | 6,800 |
| 2025/10/20 | 347 | 347 | 344 | 346 | 3,500 |
| 2025/10/17 | 347 | 347 | 341 | 343 | 4,600 |
| 2025/10/16 | 347 | 349 | 345 | 347 | 6,300 |
| 2025/10/15 | 341 | 358 | 340 | 349 | 7,100 |
| 2025/10/14 | 339 | 343 | 339 | 342 | 14,400 |
| 2025/10/10 | 348 | 350 | 344 | 344 | 5,600 |
| 2025/10/09 | 349 | 350 | 348 | 348 | 2,000 |
| 2025/10/08 | 346 | 351 | 346 | 351 | 2,800 |
| 2025/10/07 | 357 | 357 | 347 | 348 | 15,700 |
| 2025/10/06 | 360 | 360 | 344 | 350 | 24,100 |
| 2025/10/03 | 344 | 358 | 344 | 352 | 10,900 |
| 2025/10/02 | 346 | 349 | 340 | 340 | 11,800 |
| 2025/10/01 | 355 | 358 | 346 | 349 | 24,700 |
| 2025/09/30 | 355 | 355 | 354 | 354 | 400 |
| 2025/09/29 | 357 | 358 | 353 | 354 | 10,000 |
| 2025/09/26 | 359 | 363 | 359 | 362 | 8,500 |
| 2025/09/25 | 361 | 363 | 358 | 362 | 4,100 |
| 2025/09/24 | 363 | 363 | 361 | 362 | 1,600 |
| 2025/09/22 | 359 | 363 | 359 | 363 | 16,900 |
| 2025/09/19 | 358 | 361 | 358 | 359 | 4,000 |
| 2025/09/18 | 361 | 363 | 357 | 358 | 20,900 |
| 2025/09/17 | 360 | 364 | 360 | 363 | 17,100 |
| 2025/09/16 | 358 | 361 | 358 | 361 | 7,500 |
| 2025/09/12 | 360 | 361 | 358 | 358 | 2,500 |
| 2025/09/11 | 357 | 362 | 357 | 360 | 69,400 |
| 2025/09/10 | 357 | 360 | 355 | 360 | 6,700 |
| 2025/09/09 | 359 | 360 | 357 | 358 | 3,300 |
| 2025/09/08 | 360 | 360 | 355 | 359 | 5,700 |
| 2025/09/05 | 358 | 360 | 354 | 359 | 16,700 |
| 2025/09/04 | 359 | 359 | 356 | 357 | 2,700 |
| 2025/09/03 | 358 | 358 | 356 | 357 | 3,100 |
| 2025/09/02 | 358 | 360 | 357 | 358 | 14,900 |
| 2025/09/01 | 360 | 362 | 358 | 360 | 5,600 |
| 2025/08/29 | 359 | 363 | 359 | 362 | 3,500 |
| 2025/08/28 | 361 | 361 | 357 | 359 | 2,100 |
| 2025/08/27 | 357 | 360 | 357 | 360 | 800 |
| 2025/08/26 | 359 | 360 | 356 | 358 | 9,600 |
| 2025/08/25 | 360 | 363 | 358 | 363 | 16,900 |
| 2025/08/22 | 360 | 362 | 359 | 359 | 24,600 |
| 2025/08/21 | 360 | 360 | 359 | 360 | 5,300 |
| 2025/08/20 | 355 | 359 | 354 | 359 | 29,000 |
| 2025/08/19 | 354 | 355 | 353 | 355 | 18,300 |
| 2025/08/18 | 355 | 356 | 352 | 354 | 61,900 |
| 2025/08/15 | 357 | 357 | 354 | 354 | 12,900 |
| 2025/08/14 | 357 | 360 | 354 | 354 | 44,600 |
| 2025/08/13 | 355 | 356 | 351 | 356 | 29,700 |
| 2025/08/12 | 353 | 355 | 351 | 352 | 22,400 |
| 2025/08/08 | 354 | 354 | 350 | 354 | 6,600 |
| 2025/08/07 | 352 | 355 | 349 | 353 | 13,000 |
| 2025/08/06 | 349 | 352 | 349 | 352 | 17,500 |
| 2025/08/05 | 349 | 349 | 348 | 349 | 800 |
| 2025/08/04 | 346 | 350 | 345 | 348 | 3,000 |
| 2025/08/01 | 349 | 350 | 347 | 349 | 6,800 |
| 2025/07/31 | 350 | 350 | 347 | 350 | 5,500 |
| 2025/07/30 | 352 | 353 | 348 | 349 | 23,800 |
| 2025/07/29 | 352 | 353 | 349 | 352 | 11,100 |
| 2025/07/28 | 351 | 353 | 349 | 353 | 7,900 |
| 2025/07/25 | 349 | 352 | 346 | 350 | 65,900 |
| 2025/07/24 | 350 | 353 | 347 | 348 | 26,100 |
| 2025/07/23 | 347 | 352 | 347 | 352 | 4,300 |
| 2025/07/22 | 350 | 353 | 346 | 350 | 27,300 |
| 2025/07/18 | 351 | 354 | 351 | 354 | 13,500 |
| 2025/07/17 | 350 | 353 | 350 | 353 | 4,500 |
| 2025/07/16 | 352 | 354 | 350 | 353 | 4,700 |
| 2025/07/15 | 354 | 355 | 352 | 352 | 6,600 |
| 2025/07/14 | 359 | 359 | 351 | 353 | 37,300 |
| 2025/07/11 | 355 | 358 | 353 | 358 | 13,900 |
| 2025/07/10 | 357 | 357 | 354 | 356 | 1,700 |
| 2025/07/09 | 358 | 359 | 354 | 357 | 15,800 |
| 2025/07/08 | 358 | 358 | 352 | 357 | 29,600 |
| 2025/07/07 | 356 | 360 | 354 | 358 | 4,600 |
| 2025/07/04 | 355 | 357 | 352 | 356 | 24,400 |
| 2025/07/03 | 347 | 355 | 347 | 353 | 68,400 |
| 2025/07/02 | 348 | 351 | 346 | 348 | 6,800 |
| 2025/07/01 | 347 | 350 | 346 | 348 | 6,400 |
| 2025/06/30 | 352 | 352 | 340 | 346 | 27,100 |
| 2025/06/27 | 354 | 354 | 345 | 352 | 6,300 |
| 2025/06/26 | 350 | 357 | 350 | 354 | 22,300 |
| 2025/06/25 | 348 | 351 | 347 | 350 | 8,700 |
| 2025/06/24 | 350 | 355 | 344 | 346 | 73,300 |
| 2025/06/23 | 360 | 360 | 355 | 357 | 8,800 |
| 2025/06/20 | 359 | 359 | 354 | 358 | 11,200 |
| 2025/06/19 | 357 | 361 | 357 | 359 | 60,200 |
| 2025/06/18 | 350 | 358 | 349 | 357 | 37,500 |
| 2025/06/17 | 350 | 360 | 350 | 350 | 31,400 |
| 2025/06/16 | 347 | 353 | 345 | 351 | 16,900 |
| 2025/06/13 | 346 | 347 | 340 | 347 | 14,100 |
| 2025/06/12 | 341 | 349 | 336 | 349 | 10,100 |
| 2025/06/11 | 334 | 340 | 334 | 337 | 5,700 |
| 2025/06/10 | 334 | 336 | 333 | 333 | 1,400 |
| 2025/06/09 | 335 | 335 | 335 | 335 | 300 |
| 2025/06/06 | 331 | 336 | 331 | 335 | 63,300 |
| 2025/06/05 | 334 | 337 | 333 | 333 | 4,200 |
| 2025/06/04 | 337 | 341 | 335 | 335 | 2,500 |
| 2025/06/03 | 340 | 343 | 337 | 337 | 10,500 |
| 2025/06/02 | 339 | 340 | 336 | 340 | 4,800 |
| 2025/05/30 | 337 | 338 | 333 | 335 | 2,900 |
| 2025/05/29 | 336 | 337 | 331 | 335 | 4,900 |
| 2025/05/28 | 329 | 338 | 329 | 332 | 5,300 |
| 2025/05/27 | 334 | 334 | 327 | 328 | 13,200 |
| 2025/05/26 | 333 | 333 | 330 | 332 | 1,600 |
| 2025/05/23 | 333 | 333 | 328 | 328 | 2,600 |
| 2025/05/22 | 335 | 335 | 327 | 327 | 7,000 |
| 2025/05/21 | 333 | 333 | 330 | 333 | 1,500 |
| 2025/05/20 | 338 | 338 | 330 | 331 | 7,000 |
| 2025/05/19 | 334 | 337 | 331 | 337 | 4,700 |
| 2025/05/16 | 333 | 333 | 323 | 333 | 20,200 |
| 2025/05/15 | 339 | 339 | 329 | 332 | 12,900 |
| 2025/05/14 | 349 | 357 | 326 | 341 | 163,400 |
| 2025/05/13 | 359 | 364 | 345 | 361 | 25,000 |
| 2025/05/12 | 359 | 365 | 355 | 362 | 15,800 |
| 2025/05/09 | 358 | 363 | 355 | 360 | 5,600 |
| 2025/05/08 | 364 | 364 | 356 | 362 | 7,600 |
| 2025/05/07 | 362 | 367 | 359 | 363 | 51,900 |
| 2025/05/02 | 373 | 373 | 356 | 361 | 15,200 |
| 2025/05/01 | 356 | 361 | 355 | 361 | 2,500 |
| 2025/04/30 | 358 | 358 | 353 | 355 | 2,700 |
| 2025/04/28 | 351 | 354 | 350 | 354 | 1,600 |
| 2025/04/25 | 348 | 350 | 345 | 348 | 2,500 |
| 2025/04/24 | 341 | 344 | 340 | 340 | 1,500 |
| 2025/04/23 | 342 | 347 | 342 | 347 | 2,100 |
| 2025/04/22 | 347 | 380 | 336 | 339 | 66,600 |
| 2025/04/21 | 339 | 341 | 338 | 339 | 2,200 |
| 2025/04/18 | 330 | 339 | 330 | 339 | 2,900 |
| 2025/04/17 | 326 | 333 | 321 | 329 | 10,700 |
| 2025/04/16 | 325 | 345 | 323 | 329 | 21,600 |
| 2025/04/15 | 330 | 332 | 326 | 326 | 2,400 |