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 |
---|---|---|---|---|---|
2023/12/29 | 773 | 797 | 733 | 757 | 124,200 |
2023/12/28 | 715 | 721 | 712 | 716 | 5,800 |
2023/12/27 | 722 | 739 | 698 | 714 | 45,400 |
2023/12/26 | 746 | 750 | 710 | 719 | 23,300 |
2023/12/25 | 740 | 787 | 740 | 746 | 41,600 |
2023/12/22 | 750 | 750 | 724 | 743 | 39,600 |
2023/12/21 | 707 | 712 | 695 | 708 | 16,100 |
2023/12/20 | 733 | 733 | 714 | 715 | 15,300 |
2023/12/19 | 702 | 721 | 690 | 713 | 16,800 |
2023/12/18 | 729 | 729 | 683 | 702 | 28,400 |
2023/12/15 | 737 | 756 | 701 | 726 | 38,700 |
2023/12/14 | 761 | 768 | 739 | 749 | 7,400 |
2023/12/13 | 770 | 770 | 756 | 761 | 4,900 |
2023/12/12 | 763 | 768 | 757 | 757 | 3,200 |
2023/12/11 | 752 | 775 | 752 | 770 | 7,800 |
2023/12/08 | 770 | 772 | 753 | 753 | 10,500 |
2023/12/07 | 793 | 793 | 762 | 774 | 12,400 |
2023/12/06 | 776 | 791 | 776 | 789 | 8,400 |
2023/12/05 | 778 | 785 | 770 | 781 | 15,800 |
2023/12/04 | 789 | 790 | 777 | 786 | 6,200 |
2023/12/01 | 789 | 789 | 772 | 788 | 9,100 |
2023/11/30 | 798 | 798 | 789 | 789 | 8,500 |
2023/11/29 | 803 | 805 | 797 | 804 | 6,800 |
2023/11/28 | 799 | 800 | 790 | 799 | 8,000 |
2023/11/27 | 802 | 807 | 795 | 799 | 4,800 |
2023/11/24 | 803 | 808 | 785 | 802 | 12,900 |
2023/11/22 | 828 | 830 | 800 | 813 | 12,700 |
2023/11/21 | 818 | 828 | 803 | 818 | 26,900 |
2023/11/20 | 765 | 803 | 765 | 803 | 30,200 |
2023/11/17 | 763 | 770 | 752 | 770 | 12,600 |
2023/11/16 | 750 | 770 | 750 | 763 | 11,000 |
2023/11/15 | 752 | 752 | 742 | 746 | 8,400 |
2023/11/14 | 759 | 769 | 738 | 752 | 8,800 |
2023/11/13 | 774 | 774 | 746 | 760 | 14,100 |
2023/11/10 | 731 | 749 | 727 | 749 | 12,500 |
2023/11/09 | 760 | 760 | 736 | 736 | 9,900 |
2023/11/08 | 788 | 792 | 746 | 758 | 19,600 |
2023/11/07 | 775 | 803 | 760 | 773 | 33,100 |
2023/11/06 | 743 | 773 | 743 | 764 | 30,400 |
2023/11/02 | 724 | 739 | 719 | 729 | 4,800 |
2023/11/01 | 740 | 742 | 720 | 725 | 8,600 |
2023/10/31 | 749 | 749 | 725 | 736 | 10,200 |
2023/10/30 | 740 | 744 | 716 | 724 | 11,700 |
2023/10/27 | 747 | 747 | 725 | 740 | 5,600 |
2023/10/26 | 730 | 744 | 725 | 732 | 9,500 |
2023/10/25 | 764 | 764 | 734 | 738 | 11,900 |
2023/10/24 | 733 | 754 | 712 | 754 | 20,800 |
2023/10/23 | 785 | 785 | 743 | 743 | 8,500 |
2023/10/20 | 781 | 781 | 755 | 770 | 9,800 |
2023/10/19 | 770 | 776 | 755 | 769 | 13,400 |
2023/10/18 | 790 | 790 | 771 | 771 | 4,000 |
2023/10/17 | 797 | 797 | 778 | 784 | 11,800 |
2023/10/16 | 790 | 797 | 766 | 780 | 23,500 |
2023/10/13 | 826 | 827 | 798 | 807 | 11,300 |
2023/10/12 | 830 | 837 | 821 | 822 | 11,000 |
2023/10/11 | 843 | 843 | 816 | 827 | 12,300 |
2023/10/10 | 836 | 843 | 828 | 828 | 2,200 |
2023/10/06 | 835 | 835 | 814 | 832 | 5,300 |
2023/10/05 | 788 | 823 | 783 | 820 | 14,500 |
2023/10/04 | 807 | 818 | 773 | 773 | 45,400 |
2023/10/03 | 854 | 860 | 832 | 832 | 17,500 |
2023/10/02 | 876 | 876 | 852 | 857 | 17,400 |
2023/09/29 | 877 | 890 | 853 | 863 | 16,100 |
2023/09/28 | 864 | 881 | 864 | 872 | 6,900 |
2023/09/27 | 877 | 887 | 874 | 887 | 9,700 |
2023/09/26 | 914 | 914 | 881 | 891 | 7,700 |
2023/09/25 | 891 | 906 | 891 | 899 | 8,100 |
2023/09/22 | 881 | 891 | 868 | 891 | 16,700 |
2023/09/21 | 876 | 899 | 861 | 870 | 13,200 |
2023/09/20 | 884 | 900 | 877 | 884 | 14,100 |
2023/09/19 | 903 | 903 | 879 | 886 | 22,700 |
2023/09/15 | 915 | 926 | 894 | 907 | 24,300 |
2023/09/14 | 904 | 926 | 904 | 916 | 17,400 |
2023/09/13 | 923 | 929 | 902 | 909 | 13,800 |
2023/09/12 | 916 | 930 | 907 | 910 | 11,400 |
2023/09/11 | 923 | 940 | 899 | 901 | 17,400 |
2023/09/08 | 948 | 972 | 909 | 923 | 73,700 |
2023/09/07 | 945 | 991 | 943 | 958 | 66,600 |
2023/09/06 | 915 | 985 | 901 | 953 | 104,200 |
2023/09/05 | 886 | 900 | 880 | 890 | 19,500 |
2023/09/04 | 863 | 890 | 857 | 890 | 33,000 |
2023/09/01 | 868 | 873 | 856 | 863 | 13,800 |
2023/08/31 | 862 | 879 | 862 | 868 | 7,400 |
2023/08/30 | 870 | 887 | 864 | 876 | 17,600 |
2023/08/29 | 852 | 876 | 852 | 870 | 20,100 |
2023/08/28 | 873 | 873 | 857 | 858 | 26,500 |
2023/08/25 | 865 | 882 | 865 | 880 | 14,900 |
2023/08/24 | 898 | 906 | 879 | 882 | 17,900 |
2023/08/23 | 870 | 898 | 864 | 898 | 24,200 |
2023/08/22 | 896 | 896 | 864 | 868 | 17,600 |
2023/08/21 | 861 | 886 | 861 | 876 | 10,200 |
2023/08/18 | 869 | 904 | 850 | 861 | 33,400 |
2023/08/17 | 882 | 895 | 852 | 883 | 54,100 |
2023/08/16 | 911 | 912 | 879 | 897 | 34,900 |
2023/08/15 | 906 | 917 | 867 | 896 | 53,900 |
2023/08/14 | 1,050 | 1,055 | 885 | 905 | 202,400 |
2023/08/10 | 1,165 | 1,165 | 1,120 | 1,139 | 38,000 |
2023/08/09 | 1,175 | 1,186 | 1,164 | 1,182 | 14,500 |
2023/08/08 | 1,215 | 1,231 | 1,193 | 1,193 | 24,000 |
2023/08/07 | 1,245 | 1,245 | 1,226 | 1,236 | 5,500 |
2023/08/04 | 1,221 | 1,253 | 1,211 | 1,252 | 10,400 |
2023/08/03 | 1,203 | 1,241 | 1,203 | 1,239 | 22,000 |
2023/08/02 | 1,250 | 1,250 | 1,214 | 1,226 | 15,200 |
2023/08/01 | 1,234 | 1,272 | 1,234 | 1,267 | 6,900 |
2023/07/31 | 1,274 | 1,281 | 1,252 | 1,263 | 22,500 |
2023/07/28 | 1,260 | 1,270 | 1,242 | 1,264 | 44,700 |
2023/07/27 | 1,249 | 1,318 | 1,246 | 1,270 | 62,200 |
2023/07/26 | 1,245 | 1,253 | 1,234 | 1,243 | 7,800 |
2023/07/25 | 1,225 | 1,263 | 1,222 | 1,252 | 43,600 |
2023/07/24 | 1,190 | 1,246 | 1,190 | 1,239 | 62,100 |
2023/07/21 | 1,178 | 1,178 | 1,146 | 1,160 | 17,400 |
2023/07/20 | 1,194 | 1,204 | 1,181 | 1,183 | 17,800 |
2023/07/19 | 1,200 | 1,220 | 1,172 | 1,203 | 29,400 |
2023/07/18 | 1,144 | 1,197 | 1,128 | 1,197 | 64,900 |
2023/07/14 | 1,139 | 1,148 | 1,113 | 1,146 | 29,400 |
2023/07/13 | 1,108 | 1,130 | 1,102 | 1,118 | 28,600 |
2023/07/12 | 1,120 | 1,139 | 1,107 | 1,108 | 85,900 |
2023/07/11 | 1,116 | 1,121 | 1,094 | 1,097 | 35,300 |
2023/07/10 | 1,118 | 1,132 | 1,105 | 1,108 | 58,600 |
2023/07/07 | 1,130 | 1,149 | 1,115 | 1,139 | 27,300 |
2023/07/06 | 1,134 | 1,160 | 1,118 | 1,136 | 43,100 |
2023/07/05 | 1,186 | 1,186 | 1,113 | 1,135 | 90,100 |
2023/07/04 | 1,155 | 1,210 | 1,150 | 1,194 | 106,500 |
2023/07/03 | 1,145 | 1,176 | 1,144 | 1,151 | 56,300 |
2023/06/30 | 1,161 | 1,161 | 1,132 | 1,147 | 26,900 |
2023/06/29 | 1,200 | 1,209 | 1,154 | 1,168 | 56,300 |
2023/06/28 | 1,212 | 1,220 | 1,182 | 1,194 | 48,800 |
2023/06/27 | 1,187 | 1,212 | 1,101 | 1,166 | 67,500 |
2023/06/26 | 1,280 | 1,280 | 1,160 | 1,187 | 117,400 |
2023/06/23 | 1,333 | 1,360 | 1,300 | 1,310 | 86,500 |
2023/06/22 | 1,301 | 1,332 | 1,287 | 1,303 | 110,400 |
2023/06/21 | 1,353 | 1,370 | 1,266 | 1,286 | 126,100 |
2023/06/20 | 1,310 | 1,356 | 1,310 | 1,347 | 80,700 |
2023/06/19 | 1,280 | 1,301 | 1,277 | 1,296 | 74,300 |
2023/06/16 | 1,230 | 1,280 | 1,198 | 1,279 | 104,000 |
2023/06/15 | 1,205 | 1,239 | 1,195 | 1,200 | 87,300 |
2023/06/14 | 1,182 | 1,214 | 1,165 | 1,205 | 102,400 |
2023/06/13 | 1,160 | 1,185 | 1,144 | 1,158 | 91,400 |
2023/06/12 | 1,115 | 1,174 | 1,106 | 1,150 | 141,900 |
2023/06/09 | 1,075 | 1,085 | 1,055 | 1,078 | 79,100 |
2023/06/08 | 1,114 | 1,116 | 1,068 | 1,075 | 122,500 |
2023/06/07 | 1,090 | 1,127 | 1,090 | 1,110 | 86,200 |
2023/06/06 | 1,087 | 1,121 | 1,062 | 1,087 | 116,700 |
2023/06/05 | 1,076 | 1,099 | 1,059 | 1,062 | 107,000 |
2023/06/02 | 1,022 | 1,095 | 1,009 | 1,075 | 130,400 |
2023/06/01 | 1,001 | 1,017 | 995 | 997 | 46,500 |
2023/05/31 | 1,003 | 1,023 | 990 | 1,006 | 45,800 |
2023/05/30 | 1,010 | 1,043 | 1,000 | 1,002 | 51,800 |
2023/05/29 | 995 | 1,037 | 980 | 999 | 89,800 |
2023/05/26 | 996 | 1,020 | 990 | 990 | 54,500 |
2023/05/25 | 1,009 | 1,020 | 984 | 996 | 62,000 |
2023/05/24 | 951 | 1,008 | 946 | 1,000 | 97,300 |
2023/05/23 | 977 | 987 | 946 | 963 | 74,800 |
2023/05/22 | 940 | 996 | 940 | 977 | 143,600 |
2023/05/19 | 938 | 947 | 920 | 922 | 76,100 |
2023/05/18 | 899 | 933 | 890 | 931 | 93,800 |
2023/05/17 | 895 | 918 | 892 | 895 | 77,500 |
2023/05/16 | 909 | 926 | 895 | 903 | 91,200 |
2023/05/15 | 853 | 918 | 850 | 894 | 260,900 |
2023/05/12 | 823 | 825 | 807 | 822 | 68,500 |
2023/05/11 | 834 | 838 | 816 | 828 | 28,300 |
2023/05/10 | 817 | 836 | 815 | 828 | 25,600 |
2023/05/09 | 836 | 836 | 813 | 817 | 37,700 |
2023/05/08 | 843 | 863 | 813 | 826 | 56,100 |
2023/05/02 | 847 | 865 | 843 | 843 | 54,600 |
2023/05/01 | 868 | 870 | 832 | 841 | 87,600 |
2023/04/28 | 840 | 880 | 840 | 863 | 180,200 |
2023/04/27 | 797 | 842 | 797 | 836 | 139,900 |
2023/04/26 | 776 | 800 | 770 | 796 | 47,000 |
2023/04/25 | 769 | 779 | 769 | 776 | 34,300 |
2023/04/24 | 759 | 776 | 759 | 769 | 22,400 |
2023/04/21 | 766 | 767 | 757 | 757 | 33,300 |
2023/04/20 | 778 | 778 | 762 | 766 | 34,900 |
2023/04/19 | 785 | 790 | 774 | 778 | 25,000 |
2023/04/18 | 789 | 791 | 780 | 785 | 25,700 |
2023/04/17 | 779 | 788 | 771 | 788 | 24,400 |
2023/04/14 | 773 | 786 | 773 | 777 | 24,200 |
2023/04/13 | 773 | 780 | 771 | 773 | 25,800 |
2023/04/12 | 774 | 777 | 761 | 773 | 35,800 |
2023/04/11 | 793 | 794 | 766 | 774 | 60,500 |
2023/04/10 | 774 | 796 | 762 | 792 | 43,800 |
2023/04/07 | 778 | 782 | 770 | 781 | 27,200 |
2023/04/06 | 770 | 784 | 768 | 777 | 26,800 |
2023/04/05 | 784 | 795 | 771 | 771 | 39,100 |
2023/04/04 | 812 | 812 | 787 | 790 | 42,500 |
2023/04/03 | 807 | 825 | 798 | 812 | 61,200 |
2023/03/31 | 805 | 810 | 798 | 806 | 21,000 |
2023/03/30 | 790 | 810 | 790 | 798 | 21,000 |
2023/03/29 | 770 | 793 | 770 | 793 | 28,600 |
2023/03/28 | 788 | 788 | 770 | 771 | 16,600 |
2023/03/27 | 779 | 788 | 776 | 777 | 17,100 |
2023/03/24 | 784 | 786 | 761 | 784 | 50,700 |
2023/03/23 | 777 | 785 | 764 | 784 | 36,000 |
2023/03/22 | 777 | 807 | 777 | 785 | 79,100 |
2023/03/20 | 772 | 776 | 741 | 742 | 104,600 |
2023/03/17 | 787 | 787 | 764 | 772 | 38,300 |
2023/03/16 | 800 | 801 | 766 | 772 | 88,400 |
2023/03/15 | 810 | 835 | 808 | 821 | 66,800 |
2023/03/14 | 839 | 839 | 785 | 790 | 121,600 |
2023/03/13 | 813 | 852 | 813 | 839 | 80,100 |
2023/03/10 | 815 | 840 | 797 | 828 | 102,100 |
2023/03/09 | 835 | 853 | 815 | 819 | 110,300 |
2023/03/08 | 830 | 840 | 820 | 835 | 92,300 |
2023/03/07 | 828 | 840 | 818 | 839 | 73,900 |
2023/03/06 | 807 | 833 | 801 | 831 | 99,800 |
2023/03/03 | 777 | 804 | 777 | 795 | 81,100 |
2023/03/02 | 764 | 784 | 756 | 772 | 48,100 |
2023/03/01 | 781 | 783 | 740 | 769 | 191,300 |
2023/02/28 | 828 | 828 | 795 | 796 | 60,800 |
2023/02/27 | 818 | 828 | 809 | 826 | 37,900 |
2023/02/24 | 814 | 833 | 812 | 818 | 70,100 |
2023/02/22 | 800 | 811 | 794 | 810 | 47,700 |
2023/02/21 | 781 | 814 | 778 | 806 | 106,400 |
2023/02/20 | 781 | 788 | 770 | 781 | 50,000 |
2023/02/17 | 767 | 787 | 763 | 777 | 65,800 |
2023/02/16 | 748 | 787 | 739 | 777 | 135,700 |
2023/02/15 | 760 | 763 | 747 | 747 | 133,000 |
2023/02/14 | 799 | 809 | 763 | 768 | 207,300 |
2023/02/13 | 799 | 799 | 773 | 799 | 444,600 |
2023/02/10 | 710 | 710 | 682 | 699 | 116,000 |
2023/02/09 | 669 | 705 | 655 | 700 | 124,800 |
2023/02/08 | 628 | 661 | 628 | 660 | 49,500 |
2023/02/07 | 619 | 633 | 619 | 628 | 22,500 |
2023/02/06 | 622 | 625 | 619 | 619 | 3,600 |
2023/02/03 | 620 | 639 | 618 | 619 | 18,800 |
2023/02/02 | 632 | 638 | 627 | 627 | 12,700 |
2023/02/01 | 624 | 646 | 624 | 634 | 20,600 |
2023/01/31 | 618 | 629 | 615 | 624 | 13,800 |
2023/01/30 | 634 | 634 | 612 | 616 | 24,800 |
2023/01/27 | 620 | 644 | 620 | 626 | 24,300 |
2023/01/26 | 619 | 622 | 615 | 620 | 11,500 |
2023/01/25 | 605 | 627 | 605 | 619 | 24,700 |
2023/01/24 | 606 | 615 | 601 | 605 | 20,000 |
2023/01/23 | 601 | 606 | 599 | 602 | 11,500 |
2023/01/20 | 610 | 610 | 594 | 600 | 9,600 |
2023/01/19 | 589 | 604 | 588 | 600 | 15,100 |
2023/01/18 | 579 | 599 | 579 | 592 | 20,800 |
2023/01/17 | 580 | 585 | 580 | 580 | 12,100 |
2023/01/16 | 585 | 593 | 576 | 580 | 19,500 |
2023/01/13 | 586 | 594 | 581 | 585 | 19,400 |
2023/01/12 | 595 | 600 | 579 | 591 | 26,200 |
2023/01/11 | 601 | 606 | 587 | 597 | 38,500 |
2023/01/10 | 597 | 608 | 588 | 601 | 39,200 |
2023/01/06 | 576 | 591 | 560 | 587 | 27,200 |
2023/01/05 | 593 | 597 | 570 | 578 | 46,900 |
2023/01/04 | 605 | 606 | 593 | 596 | 24,100 |