日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 712 754 710 730 22,700
2011/12/29 724 738 693 727 68,200
2011/12/28 750 775 740 768 17,900
2011/12/27 750 759 744 755 22,200
2011/12/26 760 760 745 750 23,500
2011/12/22 778 789 764 775 18,800
2011/12/21 790 794 778 782 4,300
2011/12/20 790 790 780 781 4,600
2011/12/19 800 800 790 790 7,000
2011/12/16 795 805 792 800 7,100
2011/12/15 796 807 793 799 4,400
2011/12/14 800 805 796 797 8,500
2011/12/13 807 808 800 800 8,300
2011/12/12 802 815 801 807 6,300
2011/12/09 804 815 800 805 9,900
2011/12/08 812 815 810 810 7,900
2011/12/07 822 826 811 817 20,200
2011/12/06 832 833 825 826 14,100
2011/12/05 819 830 815 828 10,700
2011/12/02 815 818 800 818 7,600
2011/12/01 818 820 806 810 13,800
2011/11/30 787 815 787 809 11,700
2011/11/29 770 783 770 779 6,700
2011/11/28 762 782 762 774 4,800
2011/11/25 738 770 736 762 17,500
2011/11/24 785 785 748 751 17,500
2011/11/22 795 799 790 790 17,600
2011/11/21 805 812 800 802 12,500
2011/11/18 815 821 801 820 10,700
2011/11/17 820 820 816 816 7,200
2011/11/16 850 864 815 817 38,200
2011/11/15 815 833 813 816 9,600
2011/11/14 812 835 812 825 10,300
2011/11/11 819 836 819 821 11,900
2011/11/10 830 831 820 823 16,600
2011/11/09 855 861 837 844 24,300
2011/11/08 880 881 850 860 21,400
2011/11/07 887 890 880 880 10,600
2011/11/04 877 892 877 885 7,900
2011/11/02 884 894 877 888 13,100
2011/11/01 915 915 890 898 23,100
2011/10/31 930 932 909 915 52,000
2011/10/28 889 900 889 895 9,100
2011/10/27 887 893 878 893 5,900
2011/10/26 885 900 885 896 5,700
2011/10/25 904 915 887 901 13,600
2011/10/24 871 920 871 902 22,000
2011/10/21 850 878 850 865 14,800
2011/10/20 896 896 865 865 16,700
2011/10/19 895 901 895 896 8,100
2011/10/18 900 904 898 901 7,800
2011/10/17 901 909 901 909 21,100
2011/10/14 911 924 910 916 10,200
2011/10/13 913 928 913 918 13,400
2011/10/12 912 920 905 915 7,800
2011/10/11 927 940 911 929 7,100
2011/10/07 915 915 900 910 18,300
2011/10/06 909 910 897 898 6,000
2011/10/05 906 918 883 885 26,000
2011/10/04 901 916 879 906 58,000
2011/10/03 941 1,030 941 991 74,500
2011/09/30 940 940 910 935 28,100
2011/09/29 856 930 856 925 27,900
2011/09/28 864 923 864 908 28,100
2011/09/27 860 880 840 864 28,300
2011/09/26 856 865 831 840 61,700
2011/09/22 959 959 899 901 63,700
2011/09/21 997 999 973 973 27,900
2011/09/20 990 1,000 984 989 24,000
2011/09/16 1,008 1,008 971 982 48,800
2011/09/15 980 1,020 980 996 80,200
2011/09/14 1,093 1,093 1,020 1,031 50,100
2011/09/13 1,095 1,108 1,075 1,100 25,000
2011/09/12 1,130 1,138 1,095 1,095 33,200
2011/09/09 1,240 1,240 1,163 1,180 85,200
2011/09/08 1,160 1,268 1,120 1,262 185,000
2011/09/07 1,051 1,150 1,050 1,110 32,900
2011/09/06 1,089 1,089 1,037 1,042 15,400
2011/09/05 1,085 1,125 1,080 1,096 34,500
2011/09/02 1,076 1,088 1,075 1,081 11,000
2011/09/01 1,075 1,088 1,075 1,088 9,200
2011/08/31 1,069 1,089 1,065 1,089 7,200
2011/08/30 1,079 1,081 1,060 1,069 9,600
2011/08/29 1,040 1,080 1,016 1,065 22,200
2011/08/26 1,036 1,038 1,010 1,026 9,100
2011/08/25 1,005 1,025 1,003 1,013 8,100
2011/08/24 1,076 1,076 997 1,000 28,400
2011/08/23 1,126 1,130 1,012 1,056 66,500
2011/08/22 1,011 1,035 996 1,035 20,100
2011/08/19 1,020 1,047 1,020 1,020 14,900
2011/08/18 1,110 1,110 1,061 1,061 16,400
2011/08/17 1,117 1,120 1,095 1,110 13,700
2011/08/16 1,145 1,150 1,113 1,135 9,600
2011/08/15 1,120 1,144 1,100 1,143 10,100
2011/08/12 1,135 1,158 1,101 1,150 19,200
2011/08/11 1,011 1,098 1,011 1,094 23,400
2011/08/10 1,130 1,139 1,100 1,102 58,400
2011/08/09 980 1,045 950 1,034 82,500
2011/08/08 1,081 1,099 1,060 1,069 29,100
2011/08/05 1,070 1,145 1,062 1,130 45,700
2011/08/04 1,164 1,190 1,150 1,180 24,200
2011/08/03 1,170 1,170 1,148 1,149 32,900
2011/08/02 1,190 1,190 1,180 1,188 13,600
2011/08/01 1,155 1,198 1,155 1,195 12,100
2011/07/29 1,157 1,180 1,151 1,180 38,900
2011/07/28 1,195 1,200 1,163 1,180 50,300
2011/07/27 1,215 1,215 1,200 1,202 40,800
2011/07/26 1,232 1,235 1,220 1,220 30,400
2011/07/25 1,245 1,245 1,231 1,232 26,800
2011/07/22 1,249 1,255 1,239 1,253 13,500
2011/07/21 1,236 1,252 1,236 1,252 24,900
2011/07/20 1,250 1,260 1,235 1,245 46,800
2011/07/19 1,290 1,303 1,263 1,263 25,700
2011/07/15 1,288 1,291 1,261 1,281 30,400
2011/07/14 1,310 1,310 1,290 1,290 25,700
2011/07/13 1,290 1,312 1,290 1,308 32,900
2011/07/12 1,300 1,314 1,295 1,300 18,200
2011/07/11 1,318 1,318 1,300 1,304 19,900
2011/07/08 1,298 1,333 1,292 1,297 39,200
2011/07/07 1,288 1,300 1,280 1,292 15,900
2011/07/06 1,304 1,304 1,275 1,293 24,900
2011/07/05 1,280 1,315 1,280 1,299 35,900
2011/07/04 1,270 1,282 1,270 1,274 26,500
2011/07/01 1,287 1,289 1,270 1,274 23,800
2011/06/30 1,280 1,288 1,270 1,287 22,500
2011/06/29 1,267 1,281 1,250 1,281 19,100
2011/06/28 1,235 1,298 1,235 1,259 39,500
2011/06/27 1,230 1,240 1,230 1,235 11,900
2011/06/24 1,250 1,258 1,230 1,241 30,600
2011/06/23 1,252 1,268 1,246 1,257 17,300
2011/06/22 1,303 1,340 1,263 1,266 121,500
2011/06/21 1,244 1,260 1,213 1,229 22,600
2011/06/20 1,234 1,249 1,226 1,243 10,600
2011/06/17 1,245 1,259 1,223 1,224 32,800
2011/06/16 1,271 1,277 1,250 1,255 37,600
2011/06/15 1,301 1,305 1,282 1,282 32,300
2011/06/14 1,309 1,319 1,290 1,306 33,200
2011/06/13 1,295 1,300 1,280 1,290 40,300
2011/06/10 1,317 1,350 1,275 1,325 116,700
2011/06/09 1,567 1,609 1,322 1,325 646,700
2011/06/08 1,467 1,497 1,323 1,497 630,200
2011/06/07 1,192 1,204 1,188 1,197 26,800
2011/06/06 1,240 1,240 1,202 1,207 16,600
2011/06/03 1,260 1,263 1,240 1,240 12,900
2011/06/02 1,205 1,258 1,205 1,252 36,400
2011/06/01 1,231 1,265 1,198 1,232 46,900
2011/05/31 1,185 1,260 1,185 1,221 60,600
2011/05/30 1,200 1,217 1,194 1,206 40,700
2011/05/27 1,225 1,230 1,205 1,216 32,700
2011/05/26 1,247 1,249 1,228 1,235 20,400
2011/05/25 1,241 1,296 1,240 1,247 21,500
2011/05/24 1,240 1,258 1,238 1,252 20,600
2011/05/23 1,254 1,264 1,245 1,258 38,100
2011/05/20 1,287 1,296 1,283 1,290 7,700
2011/05/19 1,300 1,300 1,287 1,297 16,900
2011/05/18 1,302 1,310 1,293 1,305 13,600
2011/05/17 1,300 1,308 1,280 1,303 17,500
2011/05/16 1,281 1,340 1,280 1,286 57,400
2011/05/13 1,368 1,377 1,342 1,369 43,200
2011/05/12 1,352 1,380 1,351 1,378 64,400
2011/05/11 1,360 1,363 1,351 1,355 25,700
2011/05/10 1,350 1,370 1,345 1,356 31,800
2011/05/09 1,359 1,373 1,347 1,348 24,300
2011/05/06 1,341 1,367 1,338 1,367 24,400
2011/05/02 1,400 1,414 1,355 1,370 75,000
2011/04/28 1,358 1,358 1,337 1,345 10,800
2011/04/27 1,356 1,395 1,327 1,342 36,200
2011/04/26 1,360 1,372 1,346 1,356 20,300
2011/04/25 1,360 1,374 1,358 1,371 9,900
2011/04/22 1,361 1,366 1,336 1,355 13,400
2011/04/21 1,345 1,378 1,345 1,372 17,500
2011/04/20 1,333 1,369 1,332 1,343 19,400
2011/04/19 1,313 1,339 1,313 1,332 18,400
2011/04/18 1,378 1,378 1,360 1,360 18,800
2011/04/15 1,390 1,392 1,375 1,382 19,100
2011/04/14 1,390 1,390 1,360 1,386 18,900
2011/04/13 1,357 1,390 1,351 1,390 32,000
2011/04/12 1,418 1,420 1,353 1,371 91,800
2011/04/11 1,480 1,480 1,381 1,409 195,500
2011/04/08 1,275 1,290 1,271 1,290 28,400
2011/04/07 1,291 1,300 1,270 1,300 14,200
2011/04/06 1,303 1,315 1,280 1,296 38,600
2011/04/05 1,365 1,365 1,302 1,320 33,800
2011/04/04 1,338 1,359 1,321 1,359 25,400
2011/04/01 1,358 1,370 1,335 1,339 22,300
2011/03/31 1,346 1,371 1,341 1,371 25,200
2011/03/30 1,340 1,364 1,330 1,340 22,900
2011/03/29 1,280 1,348 1,268 1,346 55,500
2011/03/28 1,295 1,316 1,273 1,297 58,500
2011/03/25 1,290 1,368 1,276 1,334 89,100
2011/03/24 1,333 1,340 1,296 1,301 94,600
2011/03/23 1,400 1,424 1,360 1,363 122,700
2011/03/22 1,495 1,496 1,410 1,427 140,800
2011/03/18 1,350 1,430 1,330 1,406 200,100
2011/03/17 1,000 1,295 1,000 1,295 242,500
2011/03/16 900 1,085 895 1,085 376,300
2011/03/15 936 950 935 935 186,200
2011/03/14 1,235 1,326 1,235 1,235 277,800
2011/03/11 1,614 1,678 1,614 1,635 98,900
2011/03/10 1,670 1,730 1,641 1,677 147,300
2011/03/09 1,790 1,791 1,703 1,704 204,200
2011/03/08 1,900 1,950 1,780 1,808 637,900
2011/03/07 1,700 1,723 1,648 1,699 222,300
2011/03/04 1,860 1,865 1,777 1,788 164,600
2011/03/03 1,920 1,955 1,817 1,863 295,000
2011/03/02 1,750 1,952 1,741 1,851 420,800
2011/03/01 1,874 1,895 1,782 1,805 400,100
2011/02/28 1,700 1,794 1,651 1,774 476,100
2011/02/25 1,560 1,575 1,525 1,552 91,500
2011/02/24 1,635 1,645 1,545 1,550 104,700
2011/02/23 1,549 1,645 1,535 1,635 116,100
2011/02/22 1,582 1,586 1,545 1,566 89,900
2011/02/21 1,610 1,610 1,562 1,592 110,700
2011/02/18 1,702 1,725 1,625 1,628 207,000
2011/02/17 1,592 1,657 1,591 1,650 226,800
2011/02/16 1,510 1,575 1,493 1,569 133,900
2011/02/15 1,505 1,539 1,470 1,515 195,400
2011/02/14 1,530 1,559 1,511 1,553 113,300
2011/02/10 1,571 1,589 1,500 1,555 139,800
2011/02/09 1,620 1,660 1,565 1,590 151,200
2011/02/08 1,563 1,706 1,553 1,640 438,600
2011/02/07 1,560 1,570 1,511 1,540 126,800
2011/02/04 1,557 1,593 1,506 1,540 297,800
2011/02/03 1,581 1,620 1,551 1,556 379,100
2011/02/02 1,641 1,799 1,577 1,710 711,000
2011/02/01 2,000 2,019 1,640 1,699 734,600
2011/01/31 1,890 2,040 1,861 1,978 492,100
2011/01/28 2,077 2,190 1,908 2,000 1,138,800
2011/01/27 1,685 2,014 1,668 2,009 1,085,400
2011/01/26 1,660 1,730 1,656 1,682 283,200
2011/01/25 1,800 1,850 1,650 1,745 1,054,200
2011/01/24 1,380 1,560 1,335 1,560 837,800
2011/01/21 1,380 1,380 1,190 1,260 1,104,100
2011/01/20 1,105 1,129 1,074 1,080 57,900
2011/01/19 1,130 1,170 1,087 1,110 105,200
2011/01/18 1,245 1,247 1,145 1,157 239,400
2011/01/17 1,046 1,200 1,035 1,170 280,000
2011/01/14 1,052 1,068 1,011 1,034 122,200
2011/01/13 1,006 1,098 1,005 1,074 188,100
2011/01/12 1,099 1,099 995 1,030 305,200
2011/01/11 1,119 1,190 1,110 1,120 217,600
2011/01/07 1,205 1,300 1,073 1,184 407,800
2011/01/06 1,080 1,285 1,050 1,184 453,200
2011/01/05 943 1,050 932 1,050 167,900
2011/01/04 955 965 933 950 175,400

このページの先頭へ