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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 333 | 333 | 326 | 330 | 3,500 |
| 2025/04/11 | 317 | 330 | 317 | 330 | 3,800 |
| 2025/04/10 | 322 | 330 | 317 | 327 | 19,300 |
| 2025/04/09 | 319 | 319 | 294 | 319 | 79,700 |
| 2025/04/08 | 292 | 320 | 292 | 318 | 7,800 |
| 2025/04/07 | 299 | 307 | 277 | 288 | 27,500 |
| 2025/04/04 | 322 | 330 | 311 | 311 | 13,500 |
| 2025/04/03 | 332 | 339 | 329 | 330 | 10,900 |
| 2025/04/02 | 345 | 345 | 340 | 340 | 4,800 |
| 2025/04/01 | 350 | 350 | 342 | 345 | 3,100 |
| 2025/03/31 | 351 | 351 | 342 | 342 | 7,000 |
| 2025/03/28 | 342 | 351 | 342 | 351 | 8,800 |
| 2025/03/27 | 351 | 361 | 350 | 357 | 4,800 |
| 2025/03/26 | 350 | 353 | 348 | 351 | 3,700 |
| 2025/03/25 | 350 | 357 | 348 | 351 | 10,000 |
| 2025/03/24 | 356 | 357 | 355 | 355 | 3,300 |
| 2025/03/21 | 364 | 364 | 359 | 359 | 3,600 |
| 2025/03/19 | 358 | 362 | 356 | 359 | 3,500 |
| 2025/03/18 | 351 | 364 | 351 | 362 | 7,000 |
| 2025/03/17 | 354 | 358 | 352 | 355 | 3,000 |
| 2025/03/14 | 350 | 351 | 348 | 348 | 2,900 |
| 2025/03/13 | 347 | 352 | 346 | 349 | 13,500 |
| 2025/03/12 | 352 | 352 | 340 | 349 | 7,800 |
| 2025/03/11 | 345 | 356 | 342 | 350 | 60,300 |
| 2025/03/10 | 351 | 353 | 339 | 353 | 23,200 |
| 2025/03/07 | 356 | 356 | 350 | 351 | 5,700 |
| 2025/03/06 | 358 | 358 | 353 | 353 | 900 |
| 2025/03/05 | 356 | 357 | 356 | 357 | 800 |
| 2025/03/04 | 359 | 359 | 352 | 356 | 3,800 |
| 2025/03/03 | 357 | 362 | 357 | 358 | 1,800 |
| 2025/02/28 | 355 | 359 | 355 | 356 | 3,400 |
| 2025/02/27 | 362 | 362 | 358 | 360 | 4,800 |
| 2025/02/26 | 362 | 362 | 358 | 360 | 7,500 |
| 2025/02/25 | 360 | 367 | 360 | 362 | 7,200 |
| 2025/02/21 | 361 | 363 | 359 | 363 | 5,000 |
| 2025/02/20 | 364 | 364 | 357 | 361 | 2,400 |
| 2025/02/19 | 361 | 367 | 360 | 364 | 5,000 |
| 2025/02/18 | 360 | 365 | 354 | 361 | 11,300 |
| 2025/02/17 | 355 | 365 | 354 | 360 | 9,800 |
| 2025/02/14 | 365 | 365 | 354 | 354 | 54,900 |
| 2025/02/13 | 361 | 368 | 351 | 359 | 16,800 |
| 2025/02/12 | 360 | 369 | 348 | 357 | 29,800 |
| 2025/02/10 | 370 | 373 | 366 | 372 | 10,300 |
| 2025/02/07 | 370 | 372 | 364 | 364 | 4,600 |
| 2025/02/06 | 371 | 377 | 369 | 370 | 18,300 |
| 2025/02/05 | 358 | 362 | 355 | 360 | 9,000 |
| 2025/02/04 | 364 | 365 | 361 | 361 | 6,400 |
| 2025/02/03 | 370 | 372 | 362 | 362 | 6,500 |
| 2025/01/31 | 366 | 372 | 366 | 372 | 6,500 |
| 2025/01/30 | 375 | 376 | 368 | 369 | 8,100 |
| 2025/01/29 | 375 | 376 | 374 | 375 | 7,600 |
| 2025/01/28 | 371 | 386 | 359 | 375 | 25,100 |
| 2025/01/27 | 367 | 371 | 367 | 367 | 1,800 |
| 2025/01/24 | 360 | 374 | 360 | 366 | 9,300 |
| 2025/01/23 | 369 | 369 | 362 | 363 | 52,700 |
| 2025/01/22 | 368 | 373 | 362 | 370 | 6,600 |
| 2025/01/21 | 365 | 365 | 360 | 364 | 2,500 |
| 2025/01/20 | 357 | 366 | 357 | 364 | 4,100 |
| 2025/01/17 | 361 | 361 | 356 | 357 | 3,700 |
| 2025/01/16 | 365 | 366 | 361 | 361 | 7,300 |
| 2025/01/15 | 359 | 368 | 359 | 366 | 10,300 |
| 2025/01/14 | 363 | 366 | 357 | 358 | 5,500 |
| 2025/01/10 | 363 | 368 | 363 | 364 | 6,500 |
| 2025/01/09 | 363 | 367 | 363 | 363 | 8,200 |
| 2025/01/08 | 369 | 370 | 362 | 367 | 8,300 |
| 2025/01/07 | 375 | 379 | 368 | 370 | 7,800 |
| 2025/01/06 | 379 | 379 | 372 | 374 | 5,800 |
| 2024/12/30 | 375 | 380 | 370 | 374 | 9,900 |
| 2024/12/27 | 371 | 374 | 359 | 370 | 57,900 |
| 2024/12/26 | 359 | 373 | 359 | 368 | 9,800 |
| 2024/12/25 | 366 | 366 | 358 | 360 | 6,600 |
| 2024/12/24 | 372 | 372 | 365 | 365 | 12,300 |
| 2024/12/23 | 358 | 380 | 356 | 374 | 44,600 |
| 2024/12/20 | 355 | 361 | 350 | 350 | 43,500 |
| 2024/12/19 | 364 | 364 | 357 | 358 | 4,900 |
| 2024/12/18 | 361 | 364 | 361 | 364 | 4,600 |
| 2024/12/17 | 360 | 361 | 357 | 361 | 3,700 |
| 2024/12/16 | 369 | 374 | 360 | 361 | 34,600 |
| 2024/12/13 | 370 | 370 | 364 | 364 | 5,800 |
| 2024/12/12 | 360 | 370 | 359 | 365 | 40,900 |
| 2024/12/11 | 360 | 361 | 357 | 361 | 8,100 |
| 2024/12/10 | 359 | 365 | 358 | 359 | 10,000 |
| 2024/12/09 | 359 | 363 | 358 | 363 | 8,400 |
| 2024/12/06 | 365 | 365 | 356 | 359 | 6,200 |
| 2024/12/05 | 358 | 362 | 354 | 360 | 18,800 |
| 2024/12/04 | 358 | 362 | 358 | 359 | 6,100 |
| 2024/12/03 | 355 | 363 | 355 | 357 | 14,500 |
| 2024/12/02 | 352 | 359 | 352 | 356 | 8,600 |
| 2024/11/29 | 351 | 356 | 351 | 351 | 12,600 |
| 2024/11/28 | 346 | 354 | 346 | 351 | 39,000 |
| 2024/11/27 | 349 | 353 | 347 | 349 | 13,900 |
| 2024/11/26 | 354 | 358 | 349 | 349 | 9,600 |
| 2024/11/25 | 355 | 357 | 348 | 356 | 16,600 |
| 2024/11/22 | 356 | 356 | 346 | 355 | 27,100 |
| 2024/11/21 | 355 | 356 | 349 | 355 | 11,400 |
| 2024/11/20 | 356 | 356 | 345 | 354 | 12,000 |
| 2024/11/19 | 347 | 355 | 347 | 355 | 2,700 |
| 2024/11/18 | 348 | 352 | 347 | 347 | 4,300 |
| 2024/11/15 | 344 | 355 | 344 | 350 | 15,900 |
| 2024/11/14 | 351 | 359 | 343 | 344 | 12,100 |
| 2024/11/13 | 354 | 370 | 349 | 350 | 77,900 |
| 2024/11/12 | 355 | 377 | 355 | 368 | 63,100 |
| 2024/11/11 | 356 | 369 | 350 | 352 | 23,800 |
| 2024/11/08 | 350 | 357 | 348 | 352 | 6,100 |
| 2024/11/07 | 353 | 355 | 340 | 351 | 9,800 |
| 2024/11/06 | 347 | 353 | 345 | 346 | 6,700 |
| 2024/11/05 | 344 | 344 | 337 | 340 | 6,900 |
| 2024/11/01 | 345 | 345 | 336 | 337 | 82,300 |
| 2024/10/31 | 343 | 343 | 328 | 342 | 14,600 |
| 2024/10/30 | 333 | 346 | 333 | 337 | 16,900 |
| 2024/10/29 | 329 | 335 | 329 | 333 | 8,400 |
| 2024/10/28 | 318 | 333 | 318 | 326 | 16,700 |
| 2024/10/25 | 321 | 323 | 319 | 323 | 17,800 |
| 2024/10/24 | 327 | 328 | 322 | 323 | 26,700 |
| 2024/10/23 | 329 | 337 | 328 | 333 | 10,300 |
| 2024/10/22 | 346 | 346 | 317 | 334 | 54,500 |
| 2024/10/21 | 347 | 348 | 342 | 345 | 3,000 |
| 2024/10/18 | 346 | 347 | 339 | 347 | 6,900 |
| 2024/10/17 | 346 | 353 | 346 | 346 | 7,200 |
| 2024/10/16 | 346 | 350 | 341 | 349 | 7,800 |
| 2024/10/15 | 346 | 352 | 341 | 352 | 35,300 |
| 2024/10/11 | 352 | 360 | 344 | 344 | 45,600 |
| 2024/10/10 | 348 | 353 | 348 | 352 | 9,900 |
| 2024/10/09 | 346 | 350 | 340 | 350 | 27,600 |
| 2024/10/08 | 359 | 359 | 348 | 352 | 22,300 |
| 2024/10/07 | 365 | 366 | 357 | 359 | 23,900 |
| 2024/10/04 | 364 | 364 | 358 | 359 | 13,200 |
| 2024/10/03 | 366 | 380 | 363 | 364 | 25,100 |
| 2024/10/02 | 364 | 367 | 357 | 358 | 13,800 |
| 2024/10/01 | 365 | 368 | 360 | 365 | 10,100 |
| 2024/09/30 | 359 | 365 | 350 | 358 | 44,500 |
| 2024/09/27 | 367 | 390 | 367 | 375 | 13,400 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 750 | 765 | 750 | 754 | 15,300 |
| 2024/09/25 | 745 | 759 | 744 | 757 | 6,000 |
| 2024/09/24 | 752 | 763 | 744 | 745 | 16,700 |
| 2024/09/20 | 760 | 760 | 746 | 750 | 8,100 |
| 2024/09/19 | 733 | 754 | 733 | 748 | 6,000 |
| 2024/09/18 | 739 | 742 | 727 | 733 | 11,400 |
| 2024/09/17 | 731 | 732 | 703 | 724 | 36,500 |
| 2024/09/13 | 724 | 731 | 711 | 717 | 48,500 |
| 2024/09/12 | 735 | 740 | 717 | 735 | 84,400 |
| 2024/09/11 | 748 | 753 | 718 | 728 | 24,000 |
| 2024/09/10 | 750 | 766 | 749 | 749 | 10,000 |
| 2024/09/09 | 758 | 758 | 740 | 750 | 48,400 |
| 2024/09/06 | 812 | 812 | 773 | 779 | 43,500 |
| 2024/09/05 | 760 | 815 | 760 | 802 | 56,000 |
| 2024/09/04 | 777 | 780 | 758 | 760 | 32,800 |
| 2024/09/03 | 798 | 798 | 784 | 787 | 23,100 |
| 2024/09/02 | 791 | 798 | 778 | 798 | 29,400 |
| 2024/08/30 | 763 | 783 | 761 | 761 | 29,200 |
| 2024/08/29 | 752 | 776 | 749 | 760 | 35,400 |
| 2024/08/28 | 745 | 761 | 740 | 745 | 59,300 |
| 2024/08/27 | 735 | 746 | 730 | 745 | 41,000 |
| 2024/08/26 | 723 | 740 | 714 | 734 | 36,000 |
| 2024/08/23 | 728 | 738 | 710 | 719 | 52,800 |
| 2024/08/22 | 770 | 770 | 719 | 733 | 84,000 |
| 2024/08/21 | 757 | 781 | 750 | 769 | 52,100 |
| 2024/08/20 | 739 | 770 | 739 | 757 | 49,900 |
| 2024/08/19 | 796 | 796 | 731 | 731 | 91,000 |