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
2013/12/30 1,785 1,855 1,770 1,840 114,800
2013/12/27 1,790 1,817 1,780 1,797 109,200
2013/12/26 1,787 1,830 1,787 1,830 71,600
2013/12/25 1,712 1,813 1,712 1,760 176,000
2013/12/24 1,800 1,800 1,730 1,731 133,900
2013/12/20 1,830 1,835 1,795 1,815 98,900
2013/12/19 1,861 1,870 1,832 1,832 85,600
2013/12/18 1,860 1,885 1,851 1,852 57,300
2013/12/17 1,860 1,919 1,860 1,885 268,500
2013/12/16 1,949 1,959 1,835 1,856 150,000
2013/12/13 1,975 1,978 1,920 1,937 80,800
2013/12/12 1,927 2,100 1,900 1,976 400,600
2013/12/11 1,952 1,989 1,923 1,939 87,800
2013/12/10 1,995 2,037 1,978 1,986 170,300
2013/12/09 1,955 1,981 1,939 1,941 61,900
2013/12/06 2,030 2,030 1,950 1,988 85,800
2013/12/05 1,947 2,030 1,947 2,019 118,500
2013/12/04 1,973 1,975 1,943 1,944 73,600
2013/12/03 2,015 2,025 1,990 1,993 55,700
2013/12/02 1,944 2,029 1,944 2,002 78,100
2013/11/29 1,932 2,000 1,932 1,946 55,500
2013/11/28 1,951 1,990 1,925 1,950 55,000
2013/11/27 2,000 2,000 1,940 1,942 62,300
2013/11/26 1,980 2,007 1,974 1,997 54,700
2013/11/25 2,000 2,010 1,985 1,988 55,100
2013/11/22 2,054 2,073 2,000 2,011 80,800
2013/11/21 2,125 2,128 2,037 2,045 93,500
2013/11/20 2,050 2,146 2,040 2,146 105,000
2013/11/19 2,075 2,091 2,000 2,037 68,400
2013/11/18 2,090 2,120 2,066 2,068 77,900
2013/11/15 2,091 2,118 2,070 2,089 67,200
2013/11/14 2,150 2,170 2,060 2,089 153,900
2013/11/13 1,979 2,059 1,976 2,010 108,300
2013/11/12 1,858 1,978 1,858 1,937 108,500
2013/11/11 1,965 2,005 1,870 1,938 93,100
2013/11/08 1,961 1,987 1,960 1,969 79,100
2013/11/07 2,042 2,120 2,015 2,019 66,100
2013/11/06 2,123 2,175 2,091 2,092 82,100
2013/11/05 2,050 2,190 1,978 2,190 136,200
2013/11/01 2,056 2,130 1,973 2,053 125,000
2013/10/31 2,150 2,204 2,061 2,089 94,800
2013/10/30 2,285 2,291 2,156 2,163 90,000
2013/10/29 2,253 2,297 2,230 2,273 68,300
2013/10/28 2,310 2,315 2,252 2,261 49,800
2013/10/25 2,287 2,313 2,271 2,301 64,400
2013/10/24 2,261 2,358 2,251 2,323 80,000
2013/10/23 2,348 2,365 2,263 2,282 117,200
2013/10/22 2,383 2,398 2,330 2,370 100,100
2013/10/21 2,325 2,453 2,312 2,420 203,000
2013/10/18 2,277 2,310 2,251 2,310 88,200
2013/10/17 2,325 2,350 2,276 2,281 83,100
2013/10/16 2,300 2,325 2,252 2,289 136,600
2013/10/15 2,350 2,388 2,275 2,315 274,900
2013/10/11 2,599 2,600 2,292 2,334 985,900
2013/10/10 2,260 2,287 2,200 2,241 56,700
2013/10/09 2,150 2,270 2,101 2,246 95,700
2013/10/08 2,100 2,220 2,050 2,180 152,000
2013/10/07 2,440 2,478 2,265 2,289 315,900
2013/10/04 2,200 2,400 2,157 2,400 399,000
2013/10/03 2,178 2,344 2,178 2,248 328,700
2013/10/02 2,270 2,321 2,090 2,159 245,900
2013/10/01 2,400 2,440 2,220 2,265 345,900
2013/09/30 2,218 2,399 2,154 2,318 437,300
2013/09/27 2,097 2,256 2,067 2,256 325,400
2013/09/26 1,990 2,085 1,975 2,074 122,800
2013/09/25 2,040 2,040 1,960 1,961 106,600
2013/09/24 2,020 2,060 1,960 2,060 148,700
2013/09/20 2,070 2,082 2,022 2,044 113,300
2013/09/19 2,155 2,165 2,036 2,081 271,000
2013/09/18 1,978 2,050 1,933 1,965 211,200
2013/09/17 1,969 1,983 1,880 1,898 70,800
2013/09/13 1,950 2,000 1,906 1,937 97,900
2013/09/12 1,870 1,955 1,810 1,937 140,000
2013/09/11 1,711 1,890 1,702 1,877 234,100
2013/09/10 1,781 1,844 1,720 1,730 79,500
2013/09/09 1,799 1,813 1,761 1,800 31,500
2013/09/06 1,855 1,871 1,761 1,803 70,300
2013/09/05 1,950 1,950 1,855 1,857 104,500
2013/09/04 1,772 1,934 1,763 1,909 163,200
2013/09/03 1,715 1,831 1,715 1,808 116,300
2013/09/02 1,680 1,728 1,650 1,701 47,800
2013/08/30 1,655 1,768 1,655 1,717 121,700
2013/08/29 1,677 1,731 1,650 1,659 68,300
2013/08/28 1,731 1,750 1,650 1,664 141,600
2013/08/27 1,818 1,897 1,760 1,797 132,100
2013/08/26 1,894 1,934 1,834 1,858 103,300
2013/08/23 1,965 1,990 1,853 1,900 125,700
2013/08/22 1,998 1,998 1,912 1,921 80,900
2013/08/21 2,009 2,029 2,002 2,014 93,900
2013/08/20 2,082 2,094 2,004 2,043 156,800
2013/08/19 2,092 2,146 2,070 2,103 104,200
2013/08/16 2,106 2,165 2,055 2,111 131,100
2013/08/15 2,147 2,179 2,104 2,127 116,100
2013/08/14 2,230 2,307 2,101 2,147 216,800
2013/08/13 2,061 2,332 2,020 2,304 194,400
2013/08/12 2,050 2,245 2,020 2,081 87,400
2013/08/09 2,250 2,250 2,102 2,151 42,300
2013/08/08 2,216 2,288 2,200 2,200 51,100
2013/08/07 2,281 2,337 2,267 2,290 55,200
2013/08/06 2,465 2,469 2,340 2,390 80,900
2013/08/05 2,222 2,389 2,222 2,365 56,900
2013/08/02 2,291 2,380 2,270 2,277 57,400
2013/08/01 2,280 2,320 2,000 2,240 99,400
2013/07/31 2,445 2,448 2,279 2,279 76,500
2013/07/30 2,302 2,465 2,300 2,451 85,500
2013/07/29 2,515 2,531 2,340 2,352 158,600
2013/07/26 2,699 2,699 2,590 2,602 104,300
2013/07/25 2,620 2,798 2,604 2,680 382,300
2013/07/24 2,571 2,695 2,540 2,608 154,100
2013/07/23 2,585 2,645 2,580 2,600 91,800
2013/07/22 2,671 2,671 2,550 2,606 123,800
2013/07/19 2,550 2,621 2,512 2,621 226,800
2013/07/18 2,492 2,530 2,430 2,481 93,200
2013/07/17 2,628 2,649 2,525 2,542 115,100
2013/07/16 2,580 2,648 2,551 2,586 145,500
2013/07/12 2,600 2,610 2,481 2,548 128,400
2013/07/11 2,516 2,676 2,484 2,538 217,700
2013/07/10 2,610 2,749 2,420 2,516 319,600
2013/07/09 2,570 2,628 2,400 2,512 214,000
2013/07/08 2,799 2,800 2,566 2,587 306,500
2013/07/05 2,800 2,855 2,681 2,780 471,000
2013/07/04 2,651 2,977 2,560 2,835 1,055,300
2013/07/03 2,375 2,830 2,300 2,792 1,431,100
2013/07/02 2,350 2,407 2,251 2,340 344,000
2013/07/01 2,070 2,289 2,070 2,241 329,600
2013/06/28 2,005 2,320 1,961 2,160 898,100
2013/06/27 1,965 1,965 1,729 1,965 648,100
2013/06/26 1,960 1,960 1,560 1,565 287,200
2013/06/25 1,990 2,030 1,902 1,960 150,500
2013/06/24 2,140 2,190 2,045 2,090 102,700
2013/06/21 2,030 2,190 1,980 2,190 144,300
2013/06/20 2,180 2,259 2,180 2,191 115,300
2013/06/19 2,399 2,399 2,189 2,219 128,400
2013/06/18 2,200 2,399 2,181 2,320 151,800
2013/06/17 2,210 2,279 2,200 2,249 105,200
2013/06/14 2,470 2,509 2,302 2,310 169,800
2013/06/13 2,471 2,560 2,350 2,393 230,200
2013/06/12 2,270 2,545 2,253 2,510 323,100
2013/06/11 2,500 2,740 2,390 2,520 651,100
2013/06/10 2,200 2,370 2,002 2,370 468,300
2013/06/07 2,020 2,160 1,970 1,970 586,700
2013/06/06 3,000 3,035 2,470 2,470 649,400
2013/06/05 3,580 3,580 3,035 3,170 764,000
2013/06/04 3,480 3,480 3,200 3,480 1,347,300
2013/06/03 2,930 3,170 2,930 2,978 289,500
2013/05/31 3,170 3,240 2,940 3,045 286,600
2013/05/30 3,050 3,340 2,980 3,070 529,600
2013/05/29 3,160 3,355 3,010 3,150 918,900
2013/05/28 2,950 2,976 2,751 2,853 245,800
2013/05/27 3,005 3,040 2,715 2,808 233,200
2013/05/24 2,720 2,889 2,515 2,859 297,200
2013/05/23 2,840 3,140 2,595 2,601 380,800
2013/05/22 3,000 3,090 2,800 2,920 228,300
2013/05/21 3,350 3,425 2,960 3,110 316,400
2013/05/20 3,050 3,480 3,035 3,340 509,000
2013/05/17 3,000 3,185 2,760 3,140 384,000
2013/05/16 2,990 3,465 2,500 2,910 656,300
2013/05/15 3,900 3,900 2,940 3,200 713,000
2013/05/14 3,350 3,675 3,330 3,640 599,600
2013/05/13 3,435 3,475 3,185 3,250 461,700
2013/05/10 3,410 3,685 3,015 3,635 723,600
2013/05/09 3,850 4,220 3,460 3,460 1,005,600
2013/05/08 3,900 4,475 3,715 4,160 1,687,400
2013/05/07 3,510 3,945 3,500 3,945 1,400,500
2013/05/02 3,120 3,250 2,906 3,245 768,200
2013/05/01 3,150 3,365 2,780 2,890 1,652,900
2013/04/30 2,520 2,869 2,500 2,869 1,413,500
2013/04/26 2,410 2,511 2,304 2,369 369,700
2013/04/25 2,636 2,730 2,300 2,496 979,300
2013/04/24 2,390 2,670 2,250 2,630 2,026,600
2013/04/23 2,068 2,530 2,046 2,338 1,830,600
2013/04/22 1,990 2,054 1,871 2,054 1,902,100
2013/04/19 1,615 1,655 1,560 1,654 482,900
2013/04/18 1,566 1,590 1,523 1,524 115,400
2013/04/17 1,505 1,594 1,495 1,557 176,800
2013/04/16 1,480 1,535 1,472 1,505 119,200
2013/04/15 1,520 1,530 1,480 1,490 87,900
2013/04/12 1,529 1,534 1,470 1,482 100,900
2013/04/11 1,640 1,644 1,478 1,495 291,900
2013/04/10 1,534 1,650 1,510 1,614 547,100
2013/04/09 1,380 1,546 1,370 1,495 338,000
2013/04/08 1,398 1,400 1,361 1,370 101,400
2013/04/05 1,449 1,449 1,345 1,400 144,200
2013/04/04 1,455 1,531 1,383 1,406 182,500
2013/04/03 1,388 1,514 1,380 1,487 231,200
2013/04/02 1,370 1,449 1,250 1,418 339,200
2013/04/01 1,530 1,596 1,321 1,370 403,900
2013/03/29 1,612 1,647 1,595 1,605 159,200
2013/03/28 1,660 1,699 1,599 1,628 198,600
2013/03/27 1,690 1,727 1,641 1,655 212,100
2013/03/26 1,630 1,720 1,595 1,680 476,800
2013/03/25 1,699 1,699 1,580 1,635 260,800
2013/03/22 1,662 1,780 1,604 1,643 412,300
2013/03/21 1,640 1,719 1,632 1,700 370,700
2013/03/19 1,695 1,706 1,600 1,615 353,200
2013/03/18 1,612 1,735 1,610 1,681 397,500
2013/03/15 1,600 1,717 1,580 1,651 1,057,900
2013/03/14 1,790 1,944 1,765 1,899 1,391,700
2013/03/13 1,580 1,785 1,550 1,764 1,107,300
2013/03/12 1,540 1,724 1,500 1,615 544,900
2013/03/11 1,850 1,870 1,480 1,620 980,300
2013/03/08 1,632 2,013 1,561 1,650 2,564,300
2013/03/07 1,328 1,658 1,314 1,658 1,921,700
2013/03/06 1,200 1,434 1,170 1,358 1,134,100
2013/03/05 1,240 1,265 1,180 1,212 304,600
2013/03/04 1,350 1,360 1,240 1,270 678,900
2013/03/01 1,150 1,337 1,150 1,290 1,938,900
2013/02/28 1,099 1,099 1,031 1,050 320,900
2013/02/27 1,002 1,086 1,002 1,071 575,800
2013/02/26 976 1,025 938 978 353,800
2013/02/25 981 1,044 975 1,038 555,100
2013/02/22 918 978 908 961 340,800
2013/02/21 853 945 853 918 166,100
2013/02/20 840 875 840 870 114,500
2013/02/19 880 880 831 855 200,000
2013/02/18 882 925 880 893 144,800
2013/02/15 930 1,030 863 925 578,000
2013/02/14 958 958 880 958 563,200
2013/02/13 802 818 778 808 173,700
2013/02/12 850 870 784 815 226,200
2013/02/08 892 892 844 862 151,800
2013/02/07 890 899 870 892 132,600
2013/02/06 902 920 888 915 129,600
2013/02/05 905 928 892 899 164,400
2013/02/04 959 959 891 902 193,500
2013/02/01 960 980 933 954 272,000
2013/01/31 945 967 891 960 414,000
2013/01/30 981 1,054 885 989 682,900
2013/01/29 1,166 1,349 961 981 1,521,700
2013/01/28 1,000 1,111 970 1,111 933,500
2013/01/25 994 1,000 915 961 507,900
2013/01/24 930 990 928 980 648,700
2013/01/23 865 973 858 888 1,533,900
2013/01/22 849 856 799 823 194,500
2013/01/21 862 877 823 856 144,300
2013/01/18 857 873 821 859 163,300
2013/01/17 929 929 840 864 223,200
2013/01/16 1,000 1,012 850 895 542,300
2013/01/15 831 964 831 964 656,700
2013/01/11 780 850 754 814 483,600
2013/01/10 707 752 699 750 263,100
2013/01/09 715 716 690 705 124,500
2013/01/08 685 710 680 710 224,200
2013/01/07 670 677 664 668 39,400
2013/01/04 664 670 658 666 27,100

このページの先頭へ