セルシード(7776)の株価時系列情報
セルシード(7776)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 205 | 213 | 205 | 211 | 179,600 |
| 2024/04/17 | 210 | 211 | 206 | 206 | 203,500 |
| 2024/04/16 | 214 | 215 | 209 | 212 | 292,700 |
| 2024/04/15 | 220 | 224 | 215 | 216 | 326,400 |
| 2024/04/12 | 218 | 222 | 217 | 220 | 104,600 |
| 2024/04/11 | 218 | 221 | 215 | 218 | 196,200 |
| 2024/04/10 | 229 | 233 | 220 | 220 | 554,800 |
| 2024/04/09 | 216 | 231 | 215 | 229 | 682,100 |
| 2024/04/08 | 214 | 217 | 211 | 215 | 204,300 |
| 2024/04/05 | 203 | 211 | 202 | 211 | 298,200 |
| 2024/04/04 | 207 | 207 | 203 | 205 | 211,800 |
| 2024/04/03 | 207 | 207 | 201 | 204 | 472,600 |
| 2024/04/02 | 212 | 213 | 207 | 208 | 338,400 |
| 2024/04/01 | 219 | 219 | 212 | 214 | 385,800 |
| 2024/03/29 | 221 | 228 | 218 | 220 | 524,000 |
| 2024/03/28 | 214 | 218 | 214 | 215 | 193,900 |
| 2024/03/27 | 213 | 217 | 212 | 216 | 193,700 |
| 2024/03/26 | 220 | 221 | 213 | 213 | 449,600 |
| 2024/03/25 | 230 | 230 | 218 | 220 | 393,600 |
| 2024/03/22 | 223 | 229 | 220 | 228 | 304,200 |
| 2024/03/21 | 222 | 225 | 222 | 223 | 284,800 |
| 2024/03/19 | 220 | 225 | 219 | 221 | 352,400 |
| 2024/03/18 | 219 | 232 | 217 | 222 | 861,600 |
| 2024/03/15 | 210 | 218 | 209 | 215 | 353,700 |
| 2024/03/14 | 228 | 232 | 208 | 213 | 1,808,200 |
| 2024/03/13 | 221 | 222 | 212 | 212 | 480,800 |
| 2024/03/12 | 216 | 225 | 213 | 222 | 368,900 |
| 2024/03/11 | 227 | 233 | 219 | 220 | 687,200 |
| 2024/03/08 | 232 | 237 | 231 | 231 | 436,600 |
| 2024/03/07 | 241 | 242 | 234 | 235 | 339,200 |
| 2024/03/06 | 236 | 247 | 235 | 244 | 326,400 |
| 2024/03/05 | 239 | 240 | 231 | 238 | 396,600 |
| 2024/03/04 | 244 | 247 | 239 | 240 | 437,300 |
| 2024/03/01 | 250 | 257 | 241 | 243 | 676,000 |
| 2024/02/29 | 255 | 260 | 247 | 248 | 731,000 |
| 2024/02/28 | 266 | 284 | 258 | 258 | 1,639,800 |
| 2024/02/27 | 255 | 264 | 242 | 264 | 1,296,700 |
| 2024/02/26 | 226 | 257 | 221 | 247 | 1,828,000 |
| 2024/02/22 | 223 | 230 | 218 | 226 | 585,400 |
| 2024/02/21 | 233 | 233 | 220 | 220 | 607,400 |
| 2024/02/20 | 240 | 240 | 230 | 233 | 577,200 |
| 2024/02/19 | 239 | 245 | 232 | 238 | 913,700 |
| 2024/02/16 | 210 | 270 | 210 | 237 | 4,165,600 |
| 2024/02/15 | 223 | 223 | 209 | 217 | 591,100 |
| 2024/02/14 | 223 | 228 | 213 | 222 | 918,800 |
| 2024/02/13 | 233 | 235 | 227 | 231 | 675,400 |
| 2024/02/09 | 236 | 241 | 235 | 236 | 280,200 |
| 2024/02/08 | 241 | 243 | 233 | 237 | 503,500 |
| 2024/02/07 | 245 | 247 | 239 | 244 | 275,700 |
| 2024/02/06 | 244 | 247 | 241 | 247 | 270,700 |
| 2024/02/05 | 244 | 248 | 242 | 245 | 299,900 |
| 2024/02/02 | 247 | 250 | 243 | 245 | 215,300 |
| 2024/02/01 | 249 | 251 | 243 | 247 | 365,000 |
| 2024/01/31 | 251 | 254 | 247 | 253 | 278,200 |
| 2024/01/30 | 255 | 256 | 250 | 251 | 320,800 |
| 2024/01/29 | 258 | 258 | 254 | 255 | 164,500 |
| 2024/01/26 | 258 | 263 | 256 | 258 | 145,100 |
| 2024/01/25 | 264 | 264 | 257 | 259 | 238,300 |
| 2024/01/24 | 261 | 266 | 261 | 266 | 222,300 |
| 2024/01/23 | 262 | 265 | 259 | 259 | 181,200 |
| 2024/01/22 | 255 | 263 | 253 | 260 | 194,800 |
| 2024/01/19 | 257 | 260 | 253 | 257 | 307,400 |
| 2024/01/18 | 252 | 259 | 251 | 253 | 325,400 |
| 2024/01/17 | 266 | 266 | 253 | 256 | 642,200 |
| 2024/01/16 | 270 | 273 | 267 | 267 | 216,100 |
| 2024/01/15 | 271 | 274 | 267 | 271 | 344,500 |
| 2024/01/12 | 270 | 273 | 265 | 270 | 254,600 |
| 2024/01/11 | 273 | 280 | 270 | 270 | 407,500 |
| 2024/01/10 | 270 | 276 | 269 | 273 | 279,500 |
| 2024/01/09 | 268 | 273 | 266 | 270 | 252,100 |
| 2024/01/05 | 273 | 273 | 264 | 268 | 465,000 |
| 2024/01/04 | 268 | 275 | 267 | 272 | 302,800 |
| 2023/12/29 | 275 | 280 | 267 | 271 | 455,700 |
| 2023/12/28 | 263 | 272 | 258 | 270 | 395,300 |
| 2023/12/27 | 250 | 265 | 250 | 258 | 655,200 |
| 2023/12/26 | 250 | 260 | 247 | 250 | 534,400 |
| 2023/12/25 | 258 | 262 | 249 | 250 | 648,800 |
| 2023/12/22 | 261 | 267 | 260 | 260 | 478,600 |
| 2023/12/21 | 265 | 272 | 263 | 264 | 386,300 |
| 2023/12/20 | 263 | 280 | 263 | 267 | 838,300 |
| 2023/12/19 | 260 | 267 | 259 | 262 | 475,700 |
| 2023/12/18 | 272 | 273 | 259 | 260 | 733,100 |
| 2023/12/15 | 270 | 277 | 269 | 274 | 358,300 |
| 2023/12/14 | 269 | 275 | 264 | 270 | 470,900 |
| 2023/12/13 | 266 | 273 | 266 | 270 | 408,800 |
| 2023/12/12 | 285 | 285 | 259 | 269 | 1,354,600 |
| 2023/12/11 | 285 | 292 | 285 | 285 | 441,200 |
| 2023/12/08 | 291 | 294 | 287 | 290 | 587,800 |
| 2023/12/07 | 303 | 303 | 290 | 294 | 672,800 |
| 2023/12/06 | 297 | 299 | 290 | 293 | 561,900 |
| 2023/12/05 | 290 | 307 | 287 | 302 | 699,500 |
| 2023/12/04 | 285 | 294 | 283 | 294 | 405,600 |
| 2023/12/01 | 296 | 298 | 290 | 292 | 570,800 |
| 2023/11/30 | 301 | 303 | 296 | 298 | 465,700 |
| 2023/11/29 | 304 | 306 | 301 | 301 | 379,800 |
| 2023/11/28 | 305 | 305 | 300 | 305 | 478,200 |
| 2023/11/27 | 310 | 313 | 303 | 304 | 480,300 |
| 2023/11/24 | 310 | 319 | 309 | 314 | 460,500 |
| 2023/11/22 | 309 | 312 | 304 | 311 | 352,800 |
| 2023/11/21 | 316 | 316 | 308 | 312 | 393,500 |
| 2023/11/20 | 306 | 319 | 305 | 317 | 856,400 |
| 2023/11/17 | 298 | 309 | 296 | 309 | 739,400 |
| 2023/11/16 | 310 | 312 | 297 | 300 | 949,900 |
| 2023/11/15 | 296 | 318 | 295 | 310 | 1,273,800 |
| 2023/11/14 | 300 | 310 | 300 | 301 | 433,400 |
| 2023/11/13 | 302 | 304 | 298 | 302 | 388,400 |
| 2023/11/10 | 304 | 305 | 297 | 302 | 526,400 |
| 2023/11/09 | 304 | 309 | 299 | 306 | 562,200 |
| 2023/11/08 | 320 | 328 | 303 | 306 | 940,100 |
| 2023/11/07 | 323 | 323 | 315 | 321 | 457,000 |
| 2023/11/06 | 319 | 329 | 316 | 327 | 620,100 |
| 2023/11/02 | 301 | 316 | 300 | 316 | 714,400 |
| 2023/11/01 | 319 | 319 | 305 | 305 | 1,036,200 |
| 2023/10/31 | 335 | 336 | 318 | 319 | 1,058,000 |
| 2023/10/30 | 322 | 334 | 320 | 333 | 1,081,400 |
| 2023/10/27 | 303 | 325 | 303 | 322 | 1,555,900 |
| 2023/10/26 | 295 | 310 | 294 | 302 | 553,900 |
| 2023/10/25 | 301 | 311 | 299 | 299 | 650,700 |
| 2023/10/24 | 302 | 306 | 283 | 303 | 1,827,500 |
| 2023/10/23 | 318 | 330 | 305 | 306 | 1,116,900 |
| 2023/10/20 | 320 | 332 | 306 | 323 | 1,279,400 |
| 2023/10/19 | 324 | 330 | 319 | 322 | 931,400 |
| 2023/10/18 | 331 | 336 | 322 | 334 | 993,100 |
| 2023/10/17 | 350 | 355 | 320 | 332 | 2,137,700 |
| 2023/10/16 | 369 | 373 | 345 | 346 | 1,299,300 |
| 2023/10/13 | 363 | 378 | 354 | 373 | 1,604,800 |
| 2023/10/12 | 376 | 379 | 364 | 364 | 1,694,700 |
| 2023/10/11 | 400 | 400 | 379 | 383 | 1,758,800 |
| 2023/10/10 | 407 | 410 | 398 | 399 | 1,233,300 |
| 2023/10/06 | 392 | 408 | 386 | 408 | 2,358,800 |
| 2023/10/05 | 399 | 420 | 384 | 392 | 3,179,800 |
| 2023/10/04 | 375 | 410 | 373 | 401 | 3,656,900 |
| 2023/10/03 | 376 | 393 | 372 | 375 | 1,872,000 |
| 2023/10/02 | 369 | 388 | 367 | 370 | 1,171,100 |
| 2023/09/29 | 386 | 392 | 372 | 372 | 1,270,400 |
| 2023/09/28 | 388 | 408 | 387 | 394 | 1,445,100 |
| 2023/09/27 | 369 | 404 | 367 | 394 | 2,228,000 |
| 2023/09/26 | 387 | 389 | 371 | 372 | 1,545,900 |
| 2023/09/25 | 403 | 409 | 385 | 385 | 2,547,100 |
| 2023/09/22 | 405 | 415 | 398 | 409 | 2,857,000 |
| 2023/09/21 | 448 | 459 | 415 | 419 | 8,846,600 |
| 2023/09/20 | 424 | 430 | 406 | 410 | 4,768,200 |
| 2023/09/19 | 413 | 440 | 400 | 440 | 8,276,900 |
| 2023/09/15 | 386 | 420 | 379 | 399 | 8,251,400 |
| 2023/09/14 | 412 | 419 | 369 | 378 | 8,200,800 |
| 2023/09/13 | 451 | 473 | 428 | 428 | 8,691,500 |
| 2023/09/12 | 460 | 478 | 425 | 456 | 18,988,900 |
| 2023/09/11 | 374 | 436 | 364 | 436 | 22,828,000 |
| 2023/09/08 | 299 | 364 | 298 | 356 | 9,466,400 |
| 2023/09/07 | 319 | 332 | 301 | 307 | 6,585,500 |
| 2023/09/06 | 311 | 350 | 307 | 327 | 18,304,700 |
| 2023/09/05 | 260 | 312 | 260 | 303 | 15,876,300 |
| 2023/09/04 | 254 | 258 | 248 | 252 | 430,000 |
| 2023/09/01 | 262 | 264 | 253 | 254 | 420,400 |
| 2023/08/31 | 271 | 272 | 259 | 259 | 641,400 |
| 2023/08/30 | 265 | 277 | 265 | 271 | 480,300 |
| 2023/08/29 | 256 | 269 | 255 | 268 | 414,000 |
| 2023/08/28 | 263 | 267 | 257 | 257 | 415,100 |
| 2023/08/25 | 249 | 264 | 248 | 264 | 513,500 |
| 2023/08/24 | 255 | 261 | 251 | 253 | 347,500 |
| 2023/08/23 | 257 | 264 | 251 | 255 | 498,500 |
| 2023/08/22 | 268 | 272 | 260 | 260 | 592,500 |
| 2023/08/21 | 273 | 274 | 259 | 272 | 785,300 |
| 2023/08/18 | 253 | 280 | 252 | 272 | 1,098,400 |
| 2023/08/17 | 241 | 255 | 235 | 255 | 607,700 |
| 2023/08/16 | 245 | 254 | 243 | 243 | 317,700 |
| 2023/08/15 | 245 | 250 | 234 | 247 | 744,700 |
| 2023/08/14 | 258 | 258 | 248 | 251 | 560,800 |
| 2023/08/10 | 265 | 265 | 260 | 261 | 173,500 |
| 2023/08/09 | 265 | 268 | 261 | 267 | 196,000 |
| 2023/08/08 | 275 | 275 | 265 | 265 | 291,800 |
| 2023/08/07 | 261 | 275 | 261 | 274 | 373,700 |
| 2023/08/04 | 251 | 266 | 251 | 266 | 451,100 |
| 2023/08/03 | 250 | 256 | 248 | 255 | 536,600 |
| 2023/08/02 | 262 | 262 | 251 | 256 | 648,800 |
| 2023/08/01 | 265 | 272 | 263 | 263 | 339,400 |
| 2023/07/31 | 272 | 273 | 264 | 265 | 564,200 |
| 2023/07/28 | 280 | 280 | 268 | 272 | 660,600 |
| 2023/07/27 | 277 | 282 | 277 | 282 | 197,100 |
| 2023/07/26 | 280 | 281 | 275 | 279 | 335,700 |
| 2023/07/25 | 278 | 281 | 277 | 280 | 297,100 |
| 2023/07/24 | 280 | 287 | 278 | 281 | 412,300 |
| 2023/07/21 | 283 | 284 | 278 | 279 | 746,800 |
| 2023/07/20 | 296 | 302 | 284 | 290 | 1,144,000 |
| 2023/07/19 | 287 | 290 | 283 | 288 | 300,400 |
| 2023/07/18 | 281 | 289 | 280 | 289 | 403,300 |
| 2023/07/14 | 283 | 286 | 279 | 281 | 258,800 |
| 2023/07/13 | 278 | 285 | 273 | 283 | 513,800 |
| 2023/07/12 | 278 | 282 | 276 | 277 | 389,700 |
| 2023/07/11 | 275 | 286 | 274 | 282 | 680,300 |
| 2023/07/10 | 278 | 280 | 274 | 277 | 709,700 |
| 2023/07/07 | 281 | 287 | 278 | 280 | 551,000 |
| 2023/07/06 | 286 | 288 | 282 | 285 | 722,300 |
| 2023/07/05 | 300 | 300 | 288 | 289 | 1,350,400 |
| 2023/07/04 | 302 | 304 | 297 | 300 | 1,189,500 |
| 2023/07/03 | 305 | 307 | 302 | 303 | 611,500 |
| 2023/06/30 | 304 | 308 | 302 | 305 | 620,100 |
| 2023/06/29 | 303 | 308 | 300 | 305 | 1,091,600 |
| 2023/06/28 | 311 | 318 | 303 | 307 | 1,463,000 |
| 2023/06/27 | 318 | 321 | 305 | 307 | 1,550,500 |