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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 806 | 810 | 780 | 796 | 63,600 |
| 2024/08/15 | 795 | 826 | 790 | 799 | 110,300 |
| 2024/08/14 | 763 | 795 | 761 | 786 | 149,900 |
| 2024/08/13 | 689 | 735 | 677 | 733 | 79,200 |
| 2024/08/09 | 647 | 664 | 638 | 659 | 48,300 |
| 2024/08/08 | 619 | 658 | 619 | 637 | 58,000 |
| 2024/08/07 | 610 | 644 | 605 | 629 | 56,800 |
| 2024/08/06 | 590 | 635 | 590 | 630 | 106,000 |
| 2024/08/05 | 640 | 650 | 573 | 584 | 94,000 |
| 2024/08/02 | 694 | 694 | 663 | 673 | 143,200 |
| 2024/08/01 | 730 | 734 | 708 | 709 | 27,100 |
| 2024/07/31 | 738 | 738 | 718 | 731 | 24,300 |
| 2024/07/30 | 762 | 762 | 723 | 738 | 43,500 |
| 2024/07/29 | 765 | 777 | 762 | 766 | 16,700 |
| 2024/07/26 | 759 | 770 | 752 | 762 | 17,300 |
| 2024/07/25 | 741 | 771 | 738 | 751 | 33,900 |
| 2024/07/24 | 773 | 773 | 753 | 756 | 33,300 |
| 2024/07/23 | 768 | 784 | 768 | 780 | 29,500 |
| 2024/07/22 | 780 | 780 | 755 | 768 | 33,000 |
| 2024/07/19 | 793 | 796 | 773 | 780 | 57,600 |
| 2024/07/18 | 799 | 802 | 787 | 797 | 34,400 |
| 2024/07/17 | 808 | 812 | 799 | 806 | 19,800 |
| 2024/07/16 | 810 | 827 | 808 | 808 | 30,700 |
| 2024/07/12 | 791 | 815 | 789 | 810 | 83,700 |
| 2024/07/11 | 781 | 812 | 780 | 799 | 60,900 |
| 2024/07/10 | 785 | 796 | 776 | 784 | 36,800 |
| 2024/07/09 | 788 | 795 | 768 | 785 | 64,300 |
| 2024/07/08 | 807 | 811 | 778 | 783 | 115,900 |
| 2024/07/05 | 842 | 843 | 810 | 814 | 77,600 |
| 2024/07/04 | 858 | 858 | 840 | 842 | 31,300 |
| 2024/07/03 | 817 | 864 | 817 | 862 | 88,800 |
| 2024/07/02 | 808 | 826 | 806 | 817 | 99,100 |
| 2024/07/01 | 808 | 831 | 795 | 815 | 92,200 |
| 2024/06/28 | 808 | 829 | 808 | 815 | 42,600 |
| 2024/06/27 | 806 | 810 | 806 | 807 | 22,900 |
| 2024/06/26 | 809 | 812 | 805 | 806 | 44,800 |
| 2024/06/25 | 810 | 813 | 801 | 809 | 62,400 |
| 2024/06/24 | 830 | 833 | 805 | 818 | 67,100 |
| 2024/06/21 | 808 | 848 | 807 | 833 | 83,800 |
| 2024/06/20 | 809 | 813 | 805 | 809 | 34,100 |
| 2024/06/19 | 808 | 811 | 805 | 809 | 68,200 |
| 2024/06/18 | 807 | 814 | 805 | 806 | 51,100 |
| 2024/06/17 | 803 | 822 | 802 | 807 | 59,000 |
| 2024/06/14 | 795 | 810 | 794 | 810 | 89,500 |
| 2024/06/13 | 807 | 812 | 797 | 805 | 77,300 |
| 2024/06/12 | 808 | 816 | 781 | 808 | 96,400 |
| 2024/06/11 | 831 | 837 | 810 | 812 | 112,000 |
| 2024/06/10 | 835 | 835 | 775 | 811 | 190,100 |
| 2024/06/07 | 840 | 852 | 837 | 845 | 69,400 |
| 2024/06/06 | 883 | 887 | 835 | 864 | 118,100 |
| 2024/06/05 | 890 | 897 | 881 | 888 | 43,800 |
| 2024/06/04 | 890 | 909 | 881 | 896 | 55,300 |
| 2024/06/03 | 921 | 923 | 890 | 895 | 49,500 |
| 2024/05/31 | 886 | 924 | 886 | 920 | 38,500 |
| 2024/05/30 | 876 | 916 | 838 | 916 | 64,400 |
| 2024/05/29 | 947 | 952 | 850 | 885 | 86,500 |
| 2024/05/28 | 972 | 984 | 939 | 946 | 99,000 |
| 2024/05/27 | 924 | 1,047 | 913 | 994 | 510,900 |
| 2024/05/24 | 846 | 909 | 846 | 909 | 337,700 |
| 2024/05/23 | 767 | 771 | 759 | 759 | 15,500 |
| 2024/05/22 | 757 | 762 | 755 | 759 | 14,000 |
| 2024/05/21 | 735 | 758 | 735 | 748 | 26,700 |
| 2024/05/20 | 723 | 748 | 723 | 729 | 17,900 |
| 2024/05/17 | 721 | 731 | 716 | 717 | 12,500 |
| 2024/05/16 | 709 | 719 | 705 | 706 | 9,300 |
| 2024/05/15 | 750 | 750 | 709 | 709 | 38,100 |
| 2024/05/14 | 680 | 702 | 676 | 702 | 18,700 |
| 2024/05/13 | 682 | 686 | 658 | 679 | 11,800 |
| 2024/05/10 | 665 | 682 | 665 | 682 | 6,900 |
| 2024/05/09 | 674 | 676 | 655 | 660 | 10,100 |
| 2024/05/08 | 657 | 672 | 654 | 666 | 18,700 |
| 2024/05/07 | 648 | 655 | 645 | 647 | 6,300 |
| 2024/05/02 | 662 | 677 | 645 | 645 | 11,500 |
| 2024/05/01 | 639 | 654 | 633 | 642 | 2,100 |
| 2024/04/30 | 650 | 650 | 631 | 639 | 8,500 |
| 2024/04/26 | 647 | 649 | 645 | 647 | 2,800 |
| 2024/04/25 | 653 | 653 | 641 | 647 | 7,100 |
| 2024/04/24 | 650 | 654 | 650 | 654 | 700 |
| 2024/04/23 | 638 | 645 | 630 | 644 | 4,100 |
| 2024/04/22 | 636 | 637 | 625 | 637 | 4,100 |
| 2024/04/19 | 652 | 654 | 624 | 628 | 15,400 |
| 2024/04/18 | 643 | 658 | 643 | 654 | 6,200 |
| 2024/04/17 | 664 | 664 | 640 | 649 | 9,300 |
| 2024/04/16 | 680 | 680 | 662 | 665 | 6,600 |
| 2024/04/15 | 672 | 679 | 666 | 677 | 4,800 |
| 2024/04/12 | 675 | 677 | 666 | 674 | 1,500 |
| 2024/04/11 | 667 | 672 | 667 | 671 | 2,600 |
| 2024/04/10 | 668 | 675 | 666 | 669 | 3,200 |
| 2024/04/09 | 667 | 670 | 664 | 666 | 500 |
| 2024/04/08 | 669 | 670 | 658 | 662 | 5,100 |
| 2024/04/05 | 663 | 672 | 660 | 666 | 7,400 |
| 2024/04/04 | 670 | 679 | 660 | 666 | 12,900 |
| 2024/04/03 | 681 | 684 | 666 | 666 | 12,800 |
| 2024/04/02 | 700 | 705 | 676 | 680 | 13,300 |
| 2024/04/01 | 705 | 708 | 701 | 701 | 3,200 |
| 2024/03/29 | 698 | 706 | 688 | 702 | 12,400 |
| 2024/03/28 | 697 | 715 | 697 | 702 | 6,300 |
| 2024/03/27 | 716 | 716 | 701 | 708 | 4,300 |
| 2024/03/26 | 718 | 718 | 711 | 715 | 3,300 |
| 2024/03/25 | 715 | 722 | 711 | 711 | 4,000 |
| 2024/03/22 | 710 | 713 | 700 | 713 | 4,200 |
| 2024/03/21 | 710 | 710 | 700 | 706 | 5,000 |
| 2024/03/19 | 700 | 704 | 695 | 697 | 7,300 |
| 2024/03/18 | 705 | 711 | 690 | 701 | 8,500 |
| 2024/03/15 | 692 | 704 | 690 | 695 | 5,500 |
| 2024/03/14 | 691 | 706 | 688 | 699 | 2,600 |
| 2024/03/13 | 716 | 716 | 686 | 690 | 17,700 |
| 2024/03/12 | 702 | 713 | 695 | 713 | 9,900 |
| 2024/03/11 | 728 | 728 | 703 | 703 | 15,100 |
| 2024/03/08 | 733 | 741 | 713 | 737 | 12,900 |
| 2024/03/07 | 740 | 740 | 720 | 723 | 6,500 |
| 2024/03/06 | 710 | 740 | 710 | 728 | 14,800 |
| 2024/03/05 | 736 | 740 | 715 | 717 | 19,400 |
| 2024/03/04 | 756 | 756 | 736 | 746 | 11,600 |
| 2024/03/01 | 763 | 765 | 751 | 752 | 13,800 |
| 2024/02/29 | 761 | 766 | 753 | 759 | 5,600 |
| 2024/02/28 | 761 | 771 | 761 | 761 | 4,000 |
| 2024/02/27 | 764 | 807 | 764 | 766 | 55,400 |
| 2024/02/26 | 709 | 754 | 701 | 752 | 60,500 |
| 2024/02/22 | 722 | 722 | 696 | 699 | 18,500 |
| 2024/02/21 | 730 | 730 | 704 | 707 | 11,200 |
| 2024/02/20 | 717 | 735 | 715 | 731 | 19,400 |
| 2024/02/19 | 693 | 717 | 685 | 713 | 37,500 |
| 2024/02/16 | 681 | 700 | 670 | 683 | 31,500 |
| 2024/02/15 | 720 | 720 | 688 | 689 | 45,300 |
| 2024/02/14 | 741 | 741 | 720 | 720 | 23,500 |
| 2024/02/13 | 753 | 768 | 737 | 740 | 113,700 |
| 2024/02/09 | 811 | 828 | 811 | 828 | 32,400 |
| 2024/02/08 | 819 | 821 | 810 | 812 | 11,200 |
| 2024/02/07 | 831 | 833 | 803 | 811 | 26,500 |
| 2024/02/06 | 821 | 825 | 815 | 816 | 9,800 |
| 2024/02/05 | 820 | 826 | 816 | 820 | 16,500 |
| 2024/02/02 | 830 | 830 | 819 | 819 | 7,000 |
| 2024/02/01 | 830 | 835 | 812 | 830 | 45,300 |
| 2024/01/31 | 817 | 829 | 805 | 828 | 17,900 |
| 2024/01/30 | 805 | 824 | 804 | 814 | 27,600 |
| 2024/01/29 | 800 | 801 | 791 | 795 | 8,100 |
| 2024/01/26 | 769 | 788 | 765 | 785 | 24,100 |
| 2024/01/25 | 794 | 799 | 751 | 774 | 46,400 |
| 2024/01/24 | 798 | 809 | 782 | 794 | 22,000 |
| 2024/01/23 | 818 | 819 | 796 | 800 | 13,800 |
| 2024/01/22 | 808 | 821 | 806 | 818 | 11,700 |
| 2024/01/19 | 824 | 830 | 792 | 799 | 19,600 |
| 2024/01/18 | 835 | 842 | 800 | 824 | 54,700 |
| 2024/01/17 | 780 | 845 | 778 | 826 | 110,500 |
| 2024/01/16 | 762 | 762 | 753 | 754 | 6,500 |
| 2024/01/15 | 762 | 774 | 755 | 763 | 16,600 |
| 2024/01/12 | 766 | 767 | 748 | 762 | 17,800 |
| 2024/01/11 | 761 | 766 | 746 | 766 | 30,400 |
| 2024/01/10 | 769 | 770 | 754 | 765 | 7,400 |
| 2024/01/09 | 759 | 769 | 752 | 766 | 14,100 |
| 2024/01/05 | 750 | 764 | 747 | 757 | 14,500 |
| 2024/01/04 | 752 | 775 | 741 | 753 | 25,200 |