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 |
---|---|---|---|---|---|
2017/12/29 | 456 | 465 | 454 | 462 | 118,100 |
2017/12/28 | 459 | 466 | 456 | 458 | 49,000 |
2017/12/27 | 445 | 463 | 445 | 460 | 89,800 |
2017/12/26 | 456 | 458 | 436 | 445 | 330,400 |
2017/12/25 | 479 | 479 | 459 | 459 | 236,100 |
2017/12/22 | 480 | 481 | 478 | 479 | 89,500 |
2017/12/21 | 480 | 483 | 480 | 481 | 84,000 |
2017/12/20 | 483 | 484 | 480 | 480 | 77,400 |
2017/12/19 | 483 | 487 | 482 | 483 | 77,600 |
2017/12/18 | 488 | 489 | 482 | 485 | 126,400 |
2017/12/15 | 485 | 488 | 485 | 486 | 22,600 |
2017/12/14 | 486 | 488 | 485 | 485 | 52,000 |
2017/12/13 | 485 | 489 | 485 | 485 | 48,300 |
2017/12/12 | 485 | 489 | 485 | 485 | 25,100 |
2017/12/11 | 485 | 488 | 484 | 487 | 56,900 |
2017/12/08 | 488 | 489 | 483 | 485 | 57,800 |
2017/12/07 | 480 | 517 | 480 | 488 | 437,600 |
2017/12/06 | 483 | 483 | 480 | 482 | 45,500 |
2017/12/05 | 487 | 487 | 481 | 481 | 51,400 |
2017/12/04 | 485 | 488 | 484 | 488 | 48,600 |
2017/12/01 | 483 | 484 | 481 | 483 | 28,500 |
2017/11/30 | 482 | 484 | 480 | 484 | 37,500 |
2017/11/29 | 484 | 485 | 481 | 481 | 42,600 |
2017/11/28 | 488 | 488 | 484 | 484 | 57,400 |
2017/11/27 | 487 | 491 | 485 | 491 | 49,300 |
2017/11/24 | 487 | 488 | 484 | 487 | 48,600 |
2017/11/22 | 486 | 490 | 484 | 487 | 53,900 |
2017/11/21 | 491 | 491 | 485 | 489 | 60,300 |
2017/11/20 | 485 | 492 | 482 | 491 | 69,700 |
2017/11/17 | 482 | 485 | 481 | 484 | 22,300 |
2017/11/16 | 481 | 484 | 480 | 480 | 42,500 |
2017/11/15 | 484 | 487 | 481 | 481 | 45,900 |
2017/11/14 | 485 | 486 | 481 | 483 | 92,800 |
2017/11/13 | 485 | 496 | 485 | 494 | 116,800 |
2017/11/10 | 480 | 485 | 480 | 483 | 44,000 |
2017/11/09 | 483 | 484 | 480 | 480 | 45,500 |
2017/11/08 | 483 | 484 | 481 | 483 | 35,700 |
2017/11/07 | 484 | 485 | 482 | 484 | 48,000 |
2017/11/06 | 484 | 486 | 483 | 483 | 34,400 |
2017/11/02 | 484 | 485 | 482 | 483 | 61,600 |
2017/11/01 | 486 | 487 | 484 | 485 | 29,900 |
2017/10/31 | 488 | 488 | 484 | 487 | 43,800 |
2017/10/30 | 485 | 489 | 484 | 488 | 59,300 |
2017/10/27 | 487 | 489 | 483 | 484 | 59,800 |
2017/10/26 | 484 | 486 | 481 | 484 | 92,500 |
2017/10/25 | 488 | 489 | 483 | 484 | 59,500 |
2017/10/24 | 488 | 488 | 485 | 488 | 35,200 |
2017/10/23 | 486 | 491 | 485 | 487 | 35,200 |
2017/10/20 | 485 | 487 | 481 | 486 | 62,400 |
2017/10/19 | 487 | 493 | 485 | 486 | 63,700 |
2017/10/18 | 489 | 496 | 486 | 487 | 74,100 |
2017/10/17 | 483 | 488 | 482 | 487 | 26,800 |
2017/10/16 | 490 | 490 | 481 | 483 | 55,800 |
2017/10/13 | 492 | 492 | 485 | 486 | 57,600 |
2017/10/12 | 490 | 490 | 486 | 488 | 23,100 |
2017/10/11 | 488 | 493 | 486 | 486 | 69,900 |
2017/10/10 | 493 | 493 | 488 | 491 | 38,300 |
2017/10/06 | 497 | 499 | 491 | 493 | 57,600 |
2017/10/05 | 501 | 508 | 496 | 496 | 101,000 |
2017/10/04 | 513 | 513 | 502 | 502 | 93,000 |
2017/10/03 | 517 | 522 | 505 | 509 | 319,200 |
2017/10/02 | 486 | 507 | 486 | 499 | 101,000 |
2017/09/29 | 484 | 488 | 481 | 486 | 38,700 |
2017/09/28 | 487 | 487 | 482 | 485 | 34,100 |
2017/09/27 | 478 | 487 | 478 | 482 | 45,100 |
2017/09/26 | 481 | 482 | 480 | 481 | 37,700 |
2017/09/25 | 480 | 488 | 480 | 484 | 35,200 |
2017/09/22 | 486 | 486 | 478 | 481 | 54,300 |
2017/09/21 | 483 | 485 | 481 | 483 | 36,800 |
2017/09/20 | 483 | 483 | 477 | 480 | 81,900 |
2017/09/19 | 482 | 483 | 480 | 482 | 44,900 |
2017/09/15 | 479 | 483 | 479 | 482 | 35,900 |
2017/09/14 | 483 | 485 | 480 | 481 | 32,800 |
2017/09/13 | 483 | 488 | 482 | 484 | 44,600 |
2017/09/12 | 484 | 484 | 480 | 484 | 37,600 |
2017/09/11 | 480 | 485 | 479 | 482 | 37,400 |
2017/09/08 | 485 | 490 | 479 | 480 | 60,700 |
2017/09/07 | 487 | 493 | 486 | 487 | 36,100 |
2017/09/06 | 490 | 492 | 483 | 486 | 92,000 |
2017/09/05 | 507 | 511 | 493 | 493 | 149,700 |
2017/09/04 | 511 | 513 | 508 | 508 | 83,000 |
2017/09/01 | 514 | 519 | 513 | 513 | 52,200 |
2017/08/31 | 517 | 518 | 513 | 518 | 32,800 |
2017/08/30 | 520 | 523 | 517 | 517 | 41,900 |
2017/08/29 | 520 | 523 | 513 | 521 | 38,800 |
2017/08/28 | 514 | 519 | 512 | 517 | 32,500 |
2017/08/25 | 512 | 514 | 511 | 512 | 31,700 |
2017/08/24 | 511 | 515 | 510 | 511 | 30,100 |
2017/08/23 | 513 | 514 | 511 | 512 | 39,000 |
2017/08/22 | 511 | 517 | 511 | 515 | 24,400 |
2017/08/21 | 513 | 513 | 511 | 512 | 35,200 |
2017/08/18 | 512 | 517 | 512 | 515 | 44,000 |
2017/08/17 | 522 | 522 | 516 | 519 | 25,400 |
2017/08/16 | 514 | 520 | 511 | 520 | 36,400 |
2017/08/15 | 511 | 514 | 510 | 513 | 53,900 |
2017/08/14 | 518 | 519 | 511 | 512 | 76,100 |
2017/08/10 | 524 | 525 | 520 | 520 | 43,300 |
2017/08/09 | 528 | 529 | 521 | 524 | 66,700 |
2017/08/08 | 536 | 540 | 527 | 528 | 74,400 |
2017/08/07 | 539 | 548 | 532 | 536 | 189,900 |
2017/08/04 | 521 | 525 | 519 | 519 | 31,600 |
2017/08/03 | 526 | 527 | 521 | 522 | 47,800 |
2017/08/02 | 529 | 530 | 525 | 526 | 31,400 |
2017/08/01 | 533 | 534 | 525 | 526 | 81,700 |
2017/07/31 | 533 | 544 | 530 | 533 | 66,200 |
2017/07/28 | 539 | 539 | 534 | 534 | 52,800 |
2017/07/27 | 543 | 543 | 536 | 538 | 69,500 |
2017/07/26 | 544 | 549 | 541 | 542 | 68,500 |
2017/07/25 | 547 | 549 | 538 | 543 | 130,900 |
2017/07/24 | 555 | 555 | 544 | 546 | 78,200 |
2017/07/21 | 543 | 582 | 541 | 557 | 486,600 |
2017/07/20 | 544 | 555 | 539 | 542 | 121,100 |
2017/07/19 | 539 | 571 | 530 | 544 | 528,400 |
2017/07/18 | 534 | 534 | 528 | 529 | 47,500 |
2017/07/14 | 543 | 543 | 534 | 534 | 50,800 |
2017/07/13 | 555 | 555 | 545 | 545 | 86,900 |
2017/07/12 | 552 | 553 | 546 | 547 | 42,000 |
2017/07/11 | 541 | 551 | 541 | 549 | 53,200 |
2017/07/10 | 529 | 552 | 529 | 546 | 179,000 |
2017/07/07 | 528 | 531 | 525 | 527 | 51,500 |
2017/07/06 | 535 | 535 | 527 | 531 | 64,700 |
2017/07/05 | 536 | 538 | 530 | 534 | 48,800 |
2017/07/04 | 545 | 546 | 531 | 533 | 75,100 |
2017/07/03 | 541 | 545 | 533 | 544 | 87,400 |
2017/06/30 | 535 | 537 | 528 | 532 | 41,700 |
2017/06/29 | 525 | 539 | 523 | 537 | 76,000 |
2017/06/28 | 531 | 531 | 522 | 522 | 88,500 |
2017/06/27 | 537 | 537 | 530 | 530 | 49,200 |
2017/06/26 | 532 | 535 | 528 | 532 | 51,300 |
2017/06/23 | 543 | 544 | 526 | 527 | 137,300 |
2017/06/22 | 546 | 550 | 542 | 542 | 81,700 |
2017/06/21 | 548 | 549 | 540 | 543 | 147,100 |
2017/06/20 | 600 | 606 | 545 | 552 | 909,700 |
2017/06/19 | 536 | 539 | 530 | 535 | 61,900 |
2017/06/16 | 535 | 535 | 528 | 531 | 44,100 |
2017/06/15 | 533 | 536 | 528 | 536 | 47,600 |
2017/06/14 | 528 | 540 | 527 | 531 | 96,400 |
2017/06/13 | 535 | 535 | 520 | 528 | 63,100 |
2017/06/12 | 527 | 541 | 522 | 533 | 126,300 |
2017/06/09 | 517 | 519 | 516 | 517 | 25,500 |
2017/06/08 | 519 | 520 | 516 | 517 | 36,100 |
2017/06/07 | 516 | 520 | 516 | 517 | 17,900 |
2017/06/06 | 519 | 520 | 516 | 516 | 49,500 |
2017/06/05 | 520 | 523 | 518 | 518 | 27,200 |
2017/06/02 | 523 | 523 | 518 | 519 | 29,300 |
2017/06/01 | 521 | 523 | 518 | 523 | 15,900 |
2017/05/31 | 518 | 520 | 516 | 520 | 27,300 |
2017/05/30 | 519 | 523 | 516 | 518 | 28,000 |
2017/05/29 | 525 | 525 | 519 | 519 | 37,000 |
2017/05/26 | 524 | 538 | 520 | 525 | 90,300 |
2017/05/25 | 521 | 525 | 519 | 524 | 39,000 |
2017/05/24 | 518 | 523 | 517 | 523 | 31,100 |
2017/05/23 | 521 | 521 | 516 | 518 | 28,100 |
2017/05/22 | 520 | 520 | 515 | 520 | 30,800 |
2017/05/19 | 518 | 523 | 516 | 517 | 24,200 |
2017/05/18 | 517 | 522 | 515 | 518 | 50,600 |
2017/05/17 | 522 | 526 | 521 | 522 | 34,200 |
2017/05/16 | 522 | 528 | 521 | 523 | 27,100 |
2017/05/15 | 531 | 531 | 522 | 523 | 36,600 |
2017/05/12 | 541 | 541 | 533 | 535 | 33,200 |
2017/05/11 | 539 | 542 | 534 | 540 | 49,300 |
2017/05/10 | 528 | 536 | 528 | 536 | 34,000 |
2017/05/09 | 526 | 530 | 526 | 528 | 25,400 |
2017/05/08 | 528 | 528 | 524 | 525 | 38,800 |
2017/05/02 | 520 | 532 | 520 | 524 | 54,300 |
2017/05/01 | 526 | 526 | 520 | 520 | 34,300 |
2017/04/28 | 529 | 535 | 522 | 523 | 35,400 |
2017/04/27 | 535 | 535 | 525 | 528 | 50,300 |
2017/04/26 | 525 | 543 | 523 | 533 | 84,500 |
2017/04/25 | 521 | 525 | 518 | 521 | 34,600 |
2017/04/24 | 523 | 525 | 514 | 515 | 41,000 |
2017/04/21 | 531 | 531 | 521 | 522 | 53,200 |
2017/04/20 | 522 | 525 | 519 | 521 | 48,500 |
2017/04/19 | 525 | 525 | 521 | 522 | 57,200 |
2017/04/18 | 531 | 533 | 526 | 528 | 34,100 |
2017/04/17 | 520 | 530 | 520 | 530 | 21,600 |
2017/04/14 | 522 | 529 | 520 | 526 | 43,900 |
2017/04/13 | 515 | 528 | 512 | 528 | 42,200 |
2017/04/12 | 532 | 532 | 518 | 519 | 94,300 |
2017/04/11 | 541 | 541 | 531 | 533 | 61,700 |
2017/04/10 | 538 | 544 | 536 | 538 | 42,900 |
2017/04/07 | 537 | 545 | 532 | 543 | 107,100 |
2017/04/06 | 541 | 546 | 536 | 537 | 107,500 |
2017/04/05 | 537 | 580 | 537 | 548 | 438,800 |
2017/04/04 | 553 | 555 | 535 | 536 | 120,000 |
2017/04/03 | 556 | 559 | 545 | 550 | 141,700 |
2017/03/31 | 569 | 572 | 557 | 560 | 182,600 |
2017/03/30 | 576 | 586 | 570 | 572 | 148,100 |
2017/03/29 | 578 | 578 | 566 | 567 | 207,500 |
2017/03/28 | 601 | 609 | 572 | 578 | 692,200 |
2017/03/27 | 572 | 653 | 562 | 619 | 2,838,700 |
2017/03/24 | 553 | 555 | 551 | 553 | 36,200 |
2017/03/23 | 553 | 560 | 552 | 553 | 44,900 |
2017/03/22 | 557 | 574 | 552 | 553 | 127,500 |
2017/03/21 | 562 | 578 | 561 | 563 | 142,100 |
2017/03/17 | 567 | 570 | 561 | 562 | 118,600 |
2017/03/16 | 575 | 584 | 568 | 571 | 128,700 |
2017/03/15 | 621 | 632 | 574 | 583 | 1,130,200 |
2017/03/14 | 565 | 565 | 555 | 557 | 70,000 |
2017/03/13 | 587 | 587 | 565 | 568 | 120,600 |
2017/03/10 | 585 | 588 | 576 | 580 | 72,800 |
2017/03/09 | 591 | 592 | 577 | 580 | 167,400 |
2017/03/08 | 583 | 678 | 568 | 590 | 799,000 |
2017/03/07 | 592 | 592 | 575 | 578 | 123,300 |
2017/03/06 | 599 | 602 | 585 | 596 | 93,100 |
2017/03/03 | 620 | 622 | 588 | 603 | 169,600 |
2017/03/02 | 650 | 650 | 608 | 619 | 292,400 |
2017/03/01 | 642 | 658 | 618 | 630 | 532,500 |
2017/02/28 | 613 | 635 | 605 | 608 | 106,800 |
2017/02/27 | 594 | 684 | 586 | 613 | 298,600 |
2017/02/24 | 573 | 598 | 573 | 598 | 39,500 |
2017/02/23 | 571 | 574 | 566 | 573 | 26,100 |
2017/02/22 | 575 | 577 | 570 | 571 | 11,100 |
2017/02/21 | 564 | 576 | 564 | 575 | 25,600 |
2017/02/20 | 555 | 571 | 555 | 568 | 31,000 |
2017/02/17 | 567 | 567 | 559 | 559 | 34,300 |
2017/02/16 | 569 | 572 | 565 | 566 | 12,100 |
2017/02/15 | 569 | 574 | 562 | 564 | 16,700 |
2017/02/14 | 566 | 568 | 564 | 567 | 19,100 |
2017/02/13 | 581 | 584 | 569 | 571 | 26,700 |
2017/02/10 | 582 | 588 | 574 | 580 | 23,100 |
2017/02/09 | 584 | 586 | 579 | 582 | 17,200 |
2017/02/08 | 579 | 585 | 574 | 578 | 19,600 |
2017/02/07 | 577 | 577 | 570 | 574 | 6,900 |
2017/02/06 | 579 | 579 | 571 | 574 | 10,800 |
2017/02/03 | 570 | 580 | 567 | 577 | 37,700 |
2017/02/02 | 562 | 567 | 558 | 558 | 19,800 |
2017/02/01 | 567 | 567 | 559 | 560 | 11,600 |
2017/01/31 | 566 | 566 | 557 | 559 | 18,900 |
2017/01/30 | 564 | 570 | 556 | 567 | 24,800 |
2017/01/27 | 566 | 568 | 560 | 566 | 34,000 |
2017/01/26 | 551 | 564 | 551 | 557 | 25,400 |
2017/01/25 | 551 | 557 | 548 | 550 | 33,100 |
2017/01/24 | 554 | 554 | 548 | 550 | 24,200 |
2017/01/23 | 560 | 574 | 543 | 553 | 79,100 |
2017/01/20 | 597 | 617 | 565 | 566 | 694,400 |
2017/01/19 | 541 | 541 | 535 | 537 | 7,300 |
2017/01/18 | 538 | 541 | 538 | 541 | 7,300 |
2017/01/17 | 543 | 543 | 537 | 540 | 7,100 |
2017/01/16 | 545 | 547 | 536 | 543 | 19,000 |
2017/01/13 | 552 | 552 | 545 | 546 | 9,600 |
2017/01/12 | 550 | 554 | 543 | 545 | 28,900 |
2017/01/11 | 554 | 557 | 550 | 554 | 19,200 |
2017/01/10 | 554 | 557 | 552 | 554 | 20,300 |
2017/01/06 | 545 | 553 | 543 | 551 | 36,100 |
2017/01/05 | 545 | 549 | 542 | 545 | 14,600 |
2017/01/04 | 550 | 550 | 540 | 545 | 20,100 |