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 |
|---|---|---|---|---|---|
| 2024/07/22 | 637 | 637 | 637 | 637 | 142,900 |
| 2024/07/19 | 1,057 | 1,122 | 787 | 787 | 6,297,300 |
| 2024/07/18 | 1,035 | 1,160 | 1,030 | 1,087 | 10,227,800 |
| 2024/07/17 | 1,001 | 1,118 | 974 | 1,095 | 16,490,700 |
| 2024/07/16 | 936 | 971 | 910 | 971 | 8,110,900 |
| 2024/07/12 | 860 | 937 | 769 | 821 | 19,378,300 |
| 2024/07/11 | 856 | 901 | 827 | 901 | 10,979,100 |
| 2024/07/10 | 641 | 751 | 635 | 751 | 10,192,400 |
| 2024/07/09 | 641 | 688 | 621 | 651 | 17,503,000 |
| 2024/07/08 | 512 | 640 | 508 | 640 | 31,857,600 |
| 2024/07/05 | 441 | 540 | 420 | 540 | 13,518,000 |
| 2024/07/04 | 496 | 497 | 438 | 460 | 11,735,200 |
| 2024/07/03 | 413 | 465 | 402 | 465 | 16,333,400 |
| 2024/07/02 | 498 | 514 | 381 | 385 | 34,534,100 |
| 2024/07/01 | 418 | 434 | 388 | 434 | 10,908,700 |
| 2024/06/28 | 353 | 378 | 313 | 354 | 12,642,800 |
| 2024/06/27 | 289 | 337 | 281 | 337 | 14,913,600 |
| 2024/06/26 | 246 | 261 | 243 | 257 | 1,036,800 |
| 2024/06/25 | 232 | 242 | 231 | 242 | 545,800 |
| 2024/06/24 | 224 | 231 | 223 | 231 | 302,500 |
| 2024/06/21 | 230 | 233 | 226 | 226 | 253,200 |
| 2024/06/20 | 233 | 236 | 228 | 231 | 311,100 |
| 2024/06/19 | 234 | 237 | 230 | 231 | 327,200 |
| 2024/06/18 | 237 | 240 | 232 | 234 | 431,200 |
| 2024/06/17 | 248 | 248 | 232 | 238 | 855,600 |
| 2024/06/14 | 230 | 254 | 230 | 248 | 2,404,800 |
| 2024/06/13 | 226 | 239 | 225 | 229 | 627,300 |
| 2024/06/12 | 230 | 232 | 227 | 227 | 308,000 |
| 2024/06/11 | 233 | 237 | 229 | 232 | 697,000 |
| 2024/06/10 | 238 | 242 | 235 | 238 | 232,000 |
| 2024/06/07 | 235 | 242 | 234 | 239 | 327,800 |
| 2024/06/06 | 251 | 251 | 235 | 235 | 780,600 |
| 2024/06/05 | 253 | 260 | 250 | 251 | 512,300 |
| 2024/06/04 | 248 | 258 | 247 | 252 | 527,000 |
| 2024/06/03 | 260 | 263 | 250 | 251 | 825,300 |
| 2024/05/31 | 245 | 260 | 243 | 259 | 1,302,100 |
| 2024/05/30 | 265 | 273 | 241 | 242 | 3,123,400 |
| 2024/05/29 | 265 | 280 | 247 | 255 | 5,369,300 |
| 2024/05/28 | 293 | 310 | 265 | 271 | 11,681,400 |
| 2024/05/27 | 223 | 295 | 222 | 274 | 14,974,400 |
| 2024/05/24 | 212 | 219 | 211 | 215 | 171,600 |
| 2024/05/23 | 219 | 219 | 213 | 214 | 254,300 |
| 2024/05/22 | 221 | 222 | 217 | 219 | 137,300 |
| 2024/05/21 | 224 | 226 | 220 | 220 | 169,300 |
| 2024/05/20 | 222 | 229 | 221 | 224 | 186,600 |
| 2024/05/17 | 219 | 224 | 217 | 223 | 192,000 |
| 2024/05/16 | 233 | 233 | 219 | 220 | 559,100 |
| 2024/05/15 | 227 | 240 | 227 | 238 | 714,900 |
| 2024/05/14 | 215 | 227 | 212 | 226 | 566,200 |
| 2024/05/13 | 219 | 220 | 214 | 216 | 147,500 |
| 2024/05/10 | 217 | 222 | 215 | 219 | 231,400 |
| 2024/05/09 | 218 | 218 | 213 | 216 | 198,800 |
| 2024/05/08 | 210 | 229 | 209 | 219 | 838,700 |
| 2024/05/07 | 211 | 213 | 209 | 212 | 157,200 |
| 2024/05/02 | 213 | 216 | 210 | 210 | 134,900 |
| 2024/05/01 | 213 | 217 | 211 | 214 | 206,200 |
| 2024/04/30 | 215 | 218 | 209 | 214 | 366,900 |
| 2024/04/26 | 207 | 216 | 202 | 213 | 340,100 |
| 2024/04/25 | 209 | 211 | 205 | 205 | 142,300 |
| 2024/04/24 | 208 | 212 | 208 | 210 | 131,900 |
| 2024/04/23 | 211 | 213 | 207 | 208 | 164,400 |
| 2024/04/22 | 202 | 211 | 202 | 211 | 219,700 |
| 2024/04/19 | 209 | 210 | 201 | 204 | 366,300 |
| 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 |