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
2014/12/30 1,008 1,028 1,007 1,027 23,300
2014/12/29 1,028 1,047 1,022 1,025 26,700
2014/12/26 970 1,030 970 1,028 62,700
2014/12/25 980 987 959 969 94,200
2014/12/24 995 1,000 986 987 67,600
2014/12/22 1,001 1,004 996 997 51,900
2014/12/19 999 1,007 992 1,007 70,900
2014/12/18 1,006 1,011 999 1,003 26,700
2014/12/17 1,000 1,008 996 1,000 29,200
2014/12/16 1,005 1,016 995 1,000 53,700
2014/12/15 1,035 1,045 1,020 1,020 25,900
2014/12/12 1,043 1,045 1,023 1,040 16,600
2014/12/11 1,030 1,040 1,017 1,040 27,100
2014/12/10 1,032 1,059 1,022 1,035 30,000
2014/12/09 1,058 1,071 1,050 1,056 19,400
2014/12/08 1,093 1,095 1,069 1,069 24,600
2014/12/05 1,098 1,098 1,080 1,093 16,900
2014/12/04 1,101 1,101 1,080 1,080 26,100
2014/12/03 1,127 1,130 1,098 1,100 31,100
2014/12/02 1,114 1,145 1,112 1,132 22,800
2014/12/01 1,101 1,126 1,085 1,123 37,500
2014/11/28 1,143 1,153 1,107 1,115 29,400
2014/11/27 1,160 1,172 1,142 1,143 40,800
2014/11/26 1,155 1,211 1,135 1,161 155,400
2014/11/25 1,150 1,174 1,119 1,137 75,900
2014/11/21 1,052 1,111 1,051 1,105 48,700
2014/11/20 1,088 1,088 1,057 1,060 34,900
2014/11/19 1,071 1,080 1,060 1,075 21,500
2014/11/18 1,042 1,074 1,042 1,074 26,100
2014/11/17 1,060 1,070 1,040 1,042 27,600
2014/11/14 1,088 1,088 1,053 1,083 58,300
2014/11/13 1,112 1,139 1,111 1,112 24,600
2014/11/12 1,119 1,130 1,101 1,111 29,500
2014/11/11 1,154 1,170 1,101 1,120 72,800
2014/11/10 1,170 1,221 1,150 1,153 172,600
2014/11/07 1,060 1,230 1,060 1,140 209,900
2014/11/06 1,080 1,096 1,060 1,061 61,800
2014/11/05 1,020 1,055 1,020 1,055 28,500
2014/11/04 1,050 1,060 1,025 1,043 41,200
2014/10/31 1,080 1,082 1,015 1,020 102,200
2014/10/30 1,005 1,032 1,000 1,000 17,900
2014/10/29 1,005 1,007 994 1,002 9,100
2014/10/28 1,005 1,010 991 1,006 16,700
2014/10/27 1,014 1,034 998 998 25,600
2014/10/24 1,031 1,048 1,007 1,016 16,700
2014/10/23 1,031 1,047 1,020 1,020 53,900
2014/10/22 997 1,014 997 999 15,900
2014/10/21 995 1,008 988 992 15,400
2014/10/20 998 1,013 990 998 19,500
2014/10/17 964 984 964 969 18,000
2014/10/16 960 1,010 953 971 39,200
2014/10/15 977 990 974 978 16,900
2014/10/14 956 989 953 972 27,400
2014/10/10 982 1,008 980 986 63,500
2014/10/09 1,040 1,050 1,007 1,008 37,200
2014/10/08 1,025 1,050 1,015 1,041 28,900
2014/10/07 1,061 1,072 1,046 1,048 16,200
2014/10/06 1,050 1,080 1,036 1,080 37,800
2014/10/03 1,028 1,088 1,020 1,060 53,700
2014/10/02 1,030 1,047 1,014 1,028 38,500
2014/10/01 1,079 1,079 1,050 1,050 34,300
2014/09/30 1,092 1,097 1,071 1,072 28,400
2014/09/29 1,102 1,110 1,089 1,091 26,900
2014/09/26 1,097 1,110 1,090 1,102 36,100
2014/09/25 1,115 1,120 1,097 1,104 58,700
2014/09/24 1,117 1,125 1,101 1,111 50,300
2014/09/22 1,135 1,152 1,126 1,128 30,100
2014/09/19 1,150 1,160 1,123 1,140 76,600
2014/09/18 1,173 1,188 1,151 1,159 34,200
2014/09/17 1,161 1,204 1,151 1,173 68,600
2014/09/16 1,388 1,388 1,181 1,182 706,400
2014/09/12 1,106 1,122 1,102 1,118 21,200
2014/09/11 1,108 1,122 1,104 1,110 28,400
2014/09/10 1,125 1,125 1,100 1,107 17,900
2014/09/09 1,101 1,149 1,100 1,122 42,300
2014/09/08 1,101 1,111 1,098 1,103 20,900
2014/09/05 1,110 1,120 1,089 1,098 24,400
2014/09/04 1,107 1,127 1,100 1,100 39,800
2014/09/03 1,103 1,122 1,103 1,118 22,300
2014/09/02 1,111 1,130 1,100 1,103 23,300
2014/09/01 1,114 1,136 1,095 1,107 45,200
2014/08/29 1,090 1,106 1,080 1,093 19,000
2014/08/28 1,116 1,116 1,091 1,095 16,900
2014/08/27 1,123 1,133 1,096 1,116 26,600
2014/08/26 1,141 1,148 1,113 1,122 37,400
2014/08/25 1,080 1,129 1,073 1,129 43,400
2014/08/22 1,105 1,110 1,080 1,085 25,700
2014/08/21 1,115 1,128 1,100 1,100 28,200
2014/08/20 1,096 1,118 1,095 1,116 34,300
2014/08/19 1,090 1,100 1,080 1,100 25,300
2014/08/18 1,100 1,114 1,061 1,072 53,000
2014/08/15 1,053 1,092 1,053 1,080 36,100
2014/08/14 1,028 1,126 1,027 1,050 104,800
2014/08/13 1,029 1,060 1,028 1,057 27,500
2014/08/12 1,053 1,074 1,035 1,035 29,000
2014/08/11 1,040 1,076 1,027 1,064 39,700
2014/08/08 1,028 1,040 1,005 1,022 74,700
2014/08/07 1,036 1,067 1,031 1,057 40,200
2014/08/06 1,065 1,074 1,050 1,052 59,600
2014/08/05 1,129 1,140 1,092 1,095 44,900
2014/08/04 1,102 1,135 1,093 1,111 45,000
2014/08/01 1,115 1,173 1,109 1,110 75,600
2014/07/31 1,182 1,183 1,150 1,150 74,500
2014/07/30 1,184 1,213 1,183 1,188 48,000
2014/07/29 1,165 1,236 1,165 1,196 125,500
2014/07/28 1,176 1,201 1,164 1,180 118,700
2014/07/25 1,255 1,299 1,203 1,213 255,400
2014/07/24 1,342 1,465 1,250 1,289 1,602,600
2014/07/23 1,035 1,342 1,032 1,342 1,175,400
2014/07/22 1,021 1,048 1,021 1,042 17,800
2014/07/18 1,025 1,033 1,015 1,025 25,800
2014/07/17 1,059 1,059 1,035 1,055 25,100
2014/07/16 1,072 1,084 1,051 1,051 39,000
2014/07/15 1,072 1,090 1,072 1,080 23,400
2014/07/14 1,090 1,093 1,068 1,071 17,400
2014/07/11 1,060 1,090 1,055 1,076 27,000
2014/07/10 1,108 1,110 1,074 1,074 32,500
2014/07/09 1,100 1,115 1,093 1,103 28,500
2014/07/08 1,101 1,123 1,101 1,115 58,300
2014/07/07 1,139 1,162 1,120 1,137 53,800
2014/07/04 1,189 1,190 1,166 1,169 26,400
2014/07/03 1,207 1,215 1,181 1,182 27,300
2014/07/02 1,211 1,232 1,203 1,212 34,600
2014/07/01 1,170 1,212 1,158 1,199 48,700
2014/06/30 1,160 1,190 1,155 1,165 43,800
2014/06/27 1,202 1,207 1,150 1,160 52,800
2014/06/26 1,199 1,227 1,199 1,214 30,700
2014/06/25 1,260 1,289 1,209 1,209 66,800
2014/06/24 1,222 1,276 1,211 1,254 73,900
2014/06/23 1,215 1,261 1,202 1,234 60,200
2014/06/20 1,317 1,317 1,213 1,226 123,700
2014/06/19 1,319 1,380 1,276 1,297 346,300
2014/06/18 1,222 1,261 1,214 1,235 83,600
2014/06/17 1,295 1,300 1,211 1,252 115,900
2014/06/16 1,231 1,310 1,200 1,265 327,200
2014/06/13 1,118 1,223 1,112 1,212 183,000
2014/06/12 1,096 1,164 1,078 1,138 76,900
2014/06/11 1,050 1,132 1,037 1,126 64,900
2014/06/10 1,131 1,136 1,040 1,058 56,800
2014/06/09 1,100 1,168 1,100 1,135 51,400
2014/06/06 1,089 1,112 1,058 1,100 44,600
2014/06/05 1,113 1,120 1,060 1,102 45,900
2014/06/04 1,177 1,179 1,098 1,116 105,700
2014/06/03 1,191 1,203 1,165 1,179 56,500
2014/06/02 1,200 1,210 1,158 1,184 69,900
2014/05/30 1,200 1,240 1,112 1,189 240,700
2014/05/29 970 1,077 963 1,077 114,900
2014/05/28 984 996 951 961 63,500
2014/05/27 943 1,010 933 980 84,500
2014/05/26 926 970 917 929 51,200
2014/05/23 875 918 875 895 33,000
2014/05/22 821 900 821 875 52,200
2014/05/21 836 836 817 826 29,500
2014/05/20 805 865 804 841 31,200
2014/05/19 911 911 822 835 52,100
2014/05/16 934 934 885 902 51,800
2014/05/15 935 956 930 937 26,200
2014/05/14 941 976 927 950 29,400
2014/05/13 947 965 919 926 42,600
2014/05/12 955 980 915 917 53,400
2014/05/09 958 971 950 960 21,100
2014/05/08 1,005 1,005 962 964 32,000
2014/05/07 995 1,010 983 990 29,400
2014/05/02 980 1,024 980 1,011 41,500
2014/05/01 958 1,014 940 989 71,300
2014/04/30 1,007 1,010 955 958 100,100
2014/04/28 1,025 1,040 1,000 1,004 57,000
2014/04/25 1,030 1,070 1,018 1,031 48,800
2014/04/24 1,014 1,030 1,008 1,017 35,200
2014/04/23 1,007 1,025 1,001 1,016 49,000
2014/04/22 1,025 1,045 1,001 1,001 54,500
2014/04/21 1,067 1,092 1,032 1,035 55,300
2014/04/18 1,099 1,100 1,076 1,085 29,300
2014/04/17 1,123 1,144 1,102 1,112 49,700
2014/04/16 1,082 1,144 1,080 1,144 72,500
2014/04/15 1,135 1,135 1,030 1,082 95,800
2014/04/14 1,000 1,083 992 1,080 56,500
2014/04/11 985 1,018 972 1,015 111,300
2014/04/10 1,082 1,135 1,028 1,040 85,200
2014/04/09 1,051 1,113 1,051 1,076 78,500
2014/04/08 1,060 1,119 1,060 1,063 50,000
2014/04/07 1,120 1,131 1,080 1,090 64,000
2014/04/04 1,211 1,225 1,156 1,166 69,700
2014/04/03 1,230 1,240 1,200 1,219 89,100
2014/04/02 1,148 1,223 1,148 1,222 112,300
2014/04/01 1,114 1,158 1,103 1,124 41,600
2014/03/31 1,161 1,185 1,105 1,114 66,100
2014/03/28 1,036 1,146 1,036 1,144 104,100
2014/03/27 1,010 1,080 995 1,080 87,000
2014/03/26 1,021 1,068 1,018 1,026 87,900
2014/03/25 1,118 1,132 1,013 1,013 132,600
2014/03/24 1,010 1,118 1,010 1,095 113,700
2014/03/20 1,101 1,111 1,021 1,040 125,800
2014/03/19 1,156 1,190 1,113 1,123 88,800
2014/03/18 1,165 1,198 1,119 1,138 119,600
2014/03/17 1,132 1,190 1,091 1,112 125,400
2014/03/14 1,250 1,260 1,183 1,192 166,500
2014/03/13 1,290 1,314 1,260 1,261 81,900
2014/03/12 1,310 1,360 1,301 1,301 98,400
2014/03/11 1,330 1,369 1,322 1,334 155,900
2014/03/10 1,397 1,426 1,372 1,401 83,400
2014/03/07 1,419 1,491 1,400 1,415 208,900
2014/03/06 1,399 1,420 1,315 1,390 190,700
2014/03/05 1,318 1,438 1,309 1,397 380,100
2014/03/04 1,251 1,304 1,251 1,263 99,900
2014/03/03 1,372 1,378 1,250 1,294 252,200
2014/02/28 1,400 1,429 1,390 1,395 75,700
2014/02/27 1,473 1,474 1,417 1,417 111,000
2014/02/26 1,470 1,503 1,427 1,466 137,700
2014/02/25 1,493 1,515 1,473 1,473 88,100
2014/02/24 1,484 1,525 1,473 1,484 69,900
2014/02/21 1,480 1,518 1,461 1,482 64,500
2014/02/20 1,505 1,525 1,462 1,477 74,500
2014/02/19 1,500 1,565 1,500 1,505 83,200
2014/02/18 1,532 1,550 1,500 1,535 99,900
2014/02/17 1,565 1,590 1,501 1,536 105,600
2014/02/14 1,620 1,717 1,530 1,630 160,500
2014/02/13 1,670 1,676 1,599 1,609 144,300
2014/02/12 1,765 1,785 1,681 1,689 177,200
2014/02/10 1,770 1,817 1,694 1,719 309,700
2014/02/07 1,665 1,977 1,655 1,770 1,186,900
2014/02/06 1,382 1,665 1,371 1,665 761,100
2014/02/05 1,501 1,529 1,291 1,365 465,100
2014/02/04 1,398 1,548 1,298 1,441 611,000
2014/02/03 1,970 1,999 1,638 1,688 886,000
2014/01/31 2,140 2,400 1,890 2,020 4,447,500
2014/01/30 2,090 2,090 2,004 2,090 1,461,000
2014/01/29 1,676 1,700 1,673 1,690 41,400
2014/01/28 1,679 1,730 1,652 1,663 58,300
2014/01/27 1,700 1,707 1,680 1,680 74,600
2014/01/24 1,752 1,774 1,751 1,753 53,300
2014/01/23 1,829 1,838 1,781 1,784 57,000
2014/01/22 1,803 1,828 1,780 1,822 59,300
2014/01/21 1,822 1,829 1,790 1,792 67,500
2014/01/20 1,849 1,859 1,822 1,825 49,700
2014/01/17 1,829 1,866 1,824 1,849 32,400
2014/01/16 1,841 1,887 1,832 1,849 56,700
2014/01/15 1,812 1,849 1,812 1,824 42,100
2014/01/14 1,825 1,859 1,808 1,811 80,300
2014/01/10 1,805 1,877 1,805 1,872 123,800
2014/01/09 1,776 1,824 1,776 1,807 51,500
2014/01/08 1,798 1,803 1,780 1,787 48,600
2014/01/07 1,820 1,839 1,783 1,788 70,000
2014/01/06 1,855 1,856 1,822 1,835 65,800

このページの先頭へ