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 |
|---|---|---|---|---|---|
| 2025/07/31 | 469 | 480 | 469 | 478 | 247,100 |
| 2025/07/30 | 467 | 473 | 466 | 470 | 240,800 |
| 2025/07/29 | 473 | 481 | 468 | 468 | 380,100 |
| 2025/07/28 | 478 | 482 | 473 | 473 | 198,000 |
| 2025/07/25 | 480 | 484 | 477 | 478 | 242,200 |
| 2025/07/24 | 485 | 489 | 482 | 483 | 275,500 |
| 2025/07/23 | 472 | 490 | 472 | 485 | 454,500 |
| 2025/07/22 | 469 | 476 | 466 | 471 | 293,600 |
| 2025/07/18 | 480 | 481 | 472 | 474 | 213,100 |
| 2025/07/17 | 470 | 482 | 470 | 477 | 205,700 |
| 2025/07/16 | 470 | 482 | 469 | 473 | 207,500 |
| 2025/07/15 | 484 | 493 | 472 | 472 | 406,600 |
| 2025/07/14 | 494 | 494 | 484 | 484 | 313,600 |
| 2025/07/11 | 490 | 498 | 485 | 492 | 479,100 |
| 2025/07/10 | 481 | 492 | 479 | 490 | 453,300 |
| 2025/07/09 | 473 | 483 | 469 | 477 | 286,800 |
| 2025/07/08 | 460 | 475 | 459 | 473 | 372,800 |
| 2025/07/07 | 465 | 469 | 461 | 465 | 255,200 |
| 2025/07/04 | 457 | 468 | 455 | 468 | 329,700 |
| 2025/07/03 | 449 | 471 | 448 | 458 | 522,500 |
| 2025/07/02 | 464 | 464 | 449 | 449 | 859,700 |
| 2025/07/01 | 480 | 481 | 469 | 469 | 466,100 |
| 2025/06/30 | 473 | 486 | 473 | 482 | 436,500 |
| 2025/06/27 | 472 | 484 | 470 | 474 | 546,700 |
| 2025/06/26 | 484 | 487 | 467 | 472 | 647,500 |
| 2025/06/25 | 493 | 496 | 482 | 483 | 570,100 |
| 2025/06/24 | 487 | 502 | 485 | 502 | 440,400 |
| 2025/06/23 | 484 | 492 | 478 | 487 | 586,800 |
| 2025/06/20 | 507 | 510 | 490 | 490 | 991,900 |
| 2025/06/19 | 511 | 519 | 509 | 509 | 385,700 |
| 2025/06/18 | 508 | 516 | 508 | 513 | 487,600 |
| 2025/06/17 | 515 | 518 | 508 | 513 | 601,800 |
| 2025/06/16 | 516 | 517 | 510 | 515 | 523,000 |
| 2025/06/13 | 525 | 528 | 511 | 520 | 699,400 |
| 2025/06/12 | 535 | 539 | 523 | 523 | 685,900 |
| 2025/06/11 | 528 | 549 | 525 | 538 | 1,086,400 |
| 2025/06/10 | 514 | 531 | 511 | 530 | 875,100 |
| 2025/06/09 | 530 | 532 | 513 | 516 | 983,200 |
| 2025/06/06 | 539 | 544 | 522 | 532 | 1,275,600 |
| 2025/06/05 | 581 | 597 | 538 | 539 | 6,386,500 |
| 2025/06/04 | 519 | 554 | 518 | 521 | 1,565,000 |
| 2025/06/03 | 505 | 520 | 503 | 517 | 651,900 |
| 2025/06/02 | 512 | 518 | 501 | 504 | 769,000 |
| 2025/05/30 | 530 | 545 | 514 | 516 | 1,519,000 |
| 2025/05/29 | 531 | 540 | 526 | 528 | 607,100 |
| 2025/05/28 | 534 | 540 | 530 | 534 | 402,400 |
| 2025/05/27 | 535 | 544 | 530 | 534 | 589,900 |
| 2025/05/26 | 542 | 549 | 535 | 537 | 533,300 |
| 2025/05/23 | 542 | 547 | 527 | 540 | 794,900 |
| 2025/05/22 | 544 | 564 | 536 | 546 | 1,257,200 |
| 2025/05/21 | 547 | 554 | 536 | 546 | 754,400 |
| 2025/05/20 | 521 | 553 | 520 | 541 | 1,264,600 |
| 2025/05/19 | 525 | 527 | 512 | 521 | 467,000 |
| 2025/05/16 | 512 | 528 | 510 | 524 | 726,500 |
| 2025/05/15 | 505 | 524 | 504 | 512 | 563,300 |
| 2025/05/14 | 528 | 528 | 497 | 509 | 1,310,900 |
| 2025/05/13 | 529 | 542 | 523 | 528 | 730,100 |
| 2025/05/12 | 528 | 536 | 518 | 524 | 659,200 |
| 2025/05/09 | 518 | 531 | 517 | 522 | 970,900 |
| 2025/05/08 | 523 | 528 | 515 | 517 | 830,700 |
| 2025/05/07 | 546 | 546 | 528 | 529 | 837,000 |
| 2025/05/02 | 548 | 558 | 541 | 551 | 804,500 |
| 2025/05/01 | 555 | 559 | 541 | 551 | 1,050,400 |
| 2025/04/30 | 552 | 565 | 548 | 556 | 911,200 |
| 2025/04/28 | 583 | 584 | 551 | 555 | 1,481,900 |
| 2025/04/25 | 611 | 615 | 583 | 583 | 1,911,200 |
| 2025/04/24 | 595 | 640 | 582 | 612 | 2,547,800 |
| 2025/04/23 | 610 | 617 | 587 | 591 | 1,694,300 |
| 2025/04/22 | 606 | 636 | 602 | 605 | 2,009,800 |
| 2025/04/21 | 652 | 668 | 621 | 626 | 2,914,700 |
| 2025/04/18 | 565 | 662 | 551 | 658 | 8,694,900 |
| 2025/04/17 | 527 | 565 | 518 | 563 | 1,618,300 |
| 2025/04/16 | 531 | 534 | 517 | 520 | 935,400 |
| 2025/04/15 | 546 | 565 | 534 | 535 | 1,516,000 |
| 2025/04/14 | 564 | 578 | 541 | 543 | 2,142,900 |
| 2025/04/11 | 520 | 554 | 520 | 553 | 3,725,900 |
| 2025/04/10 | 557 | 590 | 518 | 525 | 9,276,700 |
| 2025/04/09 | 507 | 547 | 490 | 547 | 8,663,100 |
| 2025/04/08 | 435 | 473 | 435 | 467 | 2,072,400 |
| 2025/04/07 | 414 | 440 | 390 | 395 | 2,298,200 |
| 2025/04/04 | 485 | 492 | 445 | 470 | 1,875,400 |
| 2025/04/03 | 474 | 506 | 470 | 489 | 1,144,700 |
| 2025/04/02 | 500 | 520 | 494 | 504 | 1,459,700 |
| 2025/04/01 | 561 | 565 | 509 | 515 | 2,785,200 |
| 2025/03/31 | 549 | 614 | 546 | 558 | 3,889,700 |
| 2025/03/28 | 617 | 625 | 570 | 587 | 7,159,600 |
| 2025/03/27 | 631 | 742 | 598 | 617 | 25,424,200 |
| 2025/03/26 | 524 | 524 | 524 | 524 | 101,900 |
| 2025/03/25 | 444 | 444 | 444 | 444 | 122,300 |
| 2025/03/24 | 381 | 382 | 364 | 364 | 729,200 |
| 2025/03/21 | 378 | 394 | 377 | 381 | 728,100 |
| 2025/03/19 | 370 | 383 | 370 | 375 | 439,500 |
| 2025/03/18 | 374 | 376 | 372 | 373 | 260,100 |
| 2025/03/17 | 375 | 377 | 369 | 372 | 331,700 |
| 2025/03/14 | 377 | 385 | 372 | 375 | 492,500 |
| 2025/03/13 | 381 | 385 | 370 | 370 | 579,200 |
| 2025/03/12 | 390 | 391 | 381 | 382 | 320,500 |
| 2025/03/11 | 367 | 394 | 362 | 388 | 1,242,500 |
| 2025/03/10 | 370 | 373 | 366 | 372 | 323,700 |
| 2025/03/07 | 365 | 381 | 365 | 371 | 565,000 |
| 2025/03/06 | 366 | 374 | 365 | 367 | 506,400 |
| 2025/03/05 | 371 | 373 | 365 | 366 | 436,600 |
| 2025/03/04 | 375 | 377 | 363 | 373 | 737,400 |
| 2025/03/03 | 385 | 390 | 378 | 381 | 512,800 |
| 2025/02/28 | 400 | 407 | 380 | 386 | 1,031,900 |
| 2025/02/27 | 393 | 404 | 390 | 398 | 396,100 |
| 2025/02/26 | 392 | 396 | 387 | 394 | 438,400 |
| 2025/02/25 | 394 | 399 | 393 | 398 | 385,600 |
| 2025/02/21 | 406 | 415 | 399 | 405 | 489,300 |
| 2025/02/20 | 415 | 419 | 406 | 409 | 529,000 |
| 2025/02/19 | 423 | 430 | 413 | 415 | 488,200 |
| 2025/02/18 | 417 | 435 | 416 | 420 | 752,100 |
| 2025/02/17 | 425 | 432 | 416 | 418 | 898,600 |
| 2025/02/14 | 430 | 452 | 418 | 426 | 1,692,700 |
| 2025/02/13 | 431 | 443 | 429 | 436 | 882,900 |
| 2025/02/12 | 436 | 447 | 424 | 428 | 1,322,000 |
| 2025/02/10 | 396 | 454 | 393 | 447 | 3,625,100 |
| 2025/02/07 | 416 | 422 | 395 | 397 | 2,676,900 |
| 2025/02/06 | 377 | 387 | 375 | 384 | 437,600 |
| 2025/02/05 | 372 | 384 | 367 | 379 | 572,900 |
| 2025/02/04 | 365 | 372 | 365 | 367 | 368,600 |
| 2025/02/03 | 372 | 375 | 366 | 368 | 732,800 |
| 2025/01/31 | 386 | 386 | 378 | 380 | 588,600 |
| 2025/01/30 | 393 | 415 | 384 | 385 | 1,773,800 |
| 2025/01/29 | 404 | 406 | 389 | 391 | 1,062,900 |
| 2025/01/28 | 398 | 419 | 395 | 400 | 2,073,700 |
| 2025/01/27 | 375 | 454 | 375 | 410 | 9,261,600 |
| 2025/01/24 | 368 | 380 | 364 | 374 | 805,500 |
| 2025/01/23 | 380 | 381 | 365 | 365 | 566,600 |
| 2025/01/22 | 362 | 387 | 362 | 386 | 1,243,400 |
| 2025/01/21 | 361 | 362 | 354 | 362 | 396,800 |
| 2025/01/20 | 358 | 371 | 358 | 361 | 373,200 |
| 2025/01/17 | 356 | 372 | 356 | 366 | 691,300 |
| 2025/01/16 | 368 | 370 | 356 | 359 | 715,800 |
| 2025/01/15 | 375 | 375 | 363 | 368 | 888,300 |
| 2025/01/14 | 393 | 420 | 378 | 379 | 1,899,500 |
| 2025/01/10 | 396 | 398 | 390 | 398 | 512,700 |
| 2025/01/09 | 399 | 401 | 394 | 397 | 607,900 |
| 2025/01/08 | 406 | 412 | 398 | 398 | 900,500 |
| 2025/01/07 | 398 | 429 | 395 | 405 | 1,860,600 |
| 2025/01/06 | 402 | 410 | 396 | 397 | 721,300 |
| 2024/12/30 | 400 | 407 | 397 | 399 | 574,900 |
| 2024/12/27 | 407 | 408 | 398 | 404 | 896,400 |
| 2024/12/26 | 396 | 415 | 390 | 401 | 1,431,900 |
| 2024/12/25 | 408 | 414 | 395 | 398 | 748,400 |
| 2024/12/24 | 408 | 408 | 400 | 401 | 831,500 |
| 2024/12/23 | 409 | 413 | 399 | 408 | 951,200 |
| 2024/12/20 | 411 | 429 | 407 | 410 | 1,438,000 |
| 2024/12/19 | 426 | 437 | 396 | 410 | 2,133,100 |
| 2024/12/18 | 443 | 450 | 430 | 442 | 892,300 |
| 2024/12/17 | 440 | 462 | 438 | 451 | 1,390,300 |
| 2024/12/16 | 468 | 468 | 441 | 448 | 1,101,300 |
| 2024/12/13 | 475 | 477 | 467 | 470 | 449,800 |
| 2024/12/12 | 472 | 476 | 467 | 468 | 537,700 |
| 2024/12/11 | 479 | 481 | 474 | 476 | 327,100 |
| 2024/12/10 | 471 | 489 | 470 | 482 | 613,900 |
| 2024/12/09 | 473 | 486 | 470 | 470 | 722,100 |
| 2024/12/06 | 512 | 523 | 477 | 478 | 1,539,900 |
| 2024/12/05 | 482 | 505 | 468 | 502 | 1,751,200 |
| 2024/12/04 | 498 | 498 | 483 | 486 | 542,000 |
| 2024/12/03 | 506 | 514 | 492 | 492 | 765,000 |
| 2024/12/02 | 510 | 514 | 500 | 505 | 742,000 |
| 2024/11/29 | 515 | 545 | 512 | 520 | 1,248,000 |
| 2024/11/28 | 514 | 533 | 506 | 519 | 904,900 |
| 2024/11/27 | 529 | 539 | 513 | 516 | 978,200 |
| 2024/11/26 | 545 | 546 | 522 | 529 | 1,249,000 |
| 2024/11/25 | 565 | 579 | 546 | 552 | 1,314,100 |
| 2024/11/22 | 561 | 599 | 550 | 565 | 3,254,400 |
| 2024/11/21 | 585 | 592 | 540 | 565 | 3,506,900 |
| 2024/11/20 | 493 | 575 | 493 | 575 | 3,510,800 |
| 2024/11/19 | 521 | 526 | 493 | 495 | 1,897,900 |
| 2024/11/18 | 570 | 587 | 527 | 531 | 4,246,100 |
| 2024/11/15 | 467 | 553 | 456 | 553 | 5,647,000 |
| 2024/11/14 | 478 | 483 | 467 | 473 | 734,000 |
| 2024/11/13 | 485 | 486 | 473 | 473 | 886,300 |
| 2024/11/12 | 488 | 515 | 485 | 489 | 1,802,800 |
| 2024/11/11 | 484 | 497 | 477 | 491 | 1,278,300 |
| 2024/11/08 | 490 | 493 | 471 | 471 | 1,125,000 |
| 2024/11/07 | 484 | 512 | 484 | 495 | 1,601,300 |
| 2024/11/06 | 483 | 500 | 478 | 485 | 1,526,100 |
| 2024/11/05 | 501 | 504 | 485 | 490 | 1,222,700 |
| 2024/11/01 | 505 | 520 | 491 | 511 | 1,867,800 |
| 2024/10/31 | 526 | 530 | 512 | 520 | 1,315,500 |
| 2024/10/30 | 544 | 556 | 531 | 532 | 1,190,100 |
| 2024/10/29 | 548 | 578 | 537 | 543 | 1,924,000 |
| 2024/10/28 | 537 | 560 | 535 | 537 | 1,030,700 |
| 2024/10/25 | 537 | 547 | 522 | 536 | 1,303,300 |
| 2024/10/24 | 545 | 567 | 540 | 542 | 1,295,700 |
| 2024/10/23 | 556 | 590 | 532 | 547 | 3,000,900 |
| 2024/10/22 | 585 | 589 | 552 | 555 | 2,334,200 |
| 2024/10/21 | 624 | 629 | 588 | 602 | 1,439,100 |
| 2024/10/18 | 618 | 626 | 605 | 621 | 1,045,700 |
| 2024/10/17 | 636 | 655 | 616 | 616 | 1,518,200 |
| 2024/10/16 | 660 | 670 | 630 | 635 | 1,880,900 |
| 2024/10/15 | 691 | 696 | 652 | 670 | 1,955,600 |
| 2024/10/11 | 707 | 712 | 698 | 700 | 793,500 |
| 2024/10/10 | 731 | 745 | 708 | 710 | 1,110,700 |
| 2024/10/09 | 756 | 759 | 733 | 733 | 1,821,500 |
| 2024/10/08 | 751 | 794 | 733 | 756 | 3,834,000 |
| 2024/10/07 | 762 | 772 | 741 | 753 | 2,752,800 |