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
2018/12/28 645 677 638 668 188,700
2018/12/27 654 688 640 665 308,500
2018/12/26 626 633 610 621 155,600
2018/12/25 592 623 583 594 389,100
2018/12/21 660 681 620 652 317,100
2018/12/20 720 730 660 690 272,800
2018/12/19 765 784 734 737 171,100
2018/12/18 798 809 756 765 174,300
2018/12/17 851 860 811 819 168,700
2018/12/14 828 869 815 855 137,100
2018/12/13 835 850 832 838 60,700
2018/12/12 822 842 815 829 87,400
2018/12/11 818 835 807 812 98,600
2018/12/10 826 843 808 820 140,300
2018/12/07 862 872 842 852 115,800
2018/12/06 873 882 848 853 106,600
2018/12/05 852 888 852 883 96,800
2018/12/04 867 905 867 875 207,300
2018/12/03 879 908 866 874 120,900
2018/11/30 862 879 849 864 98,800
2018/11/29 832 887 832 869 241,200
2018/11/28 831 842 820 827 104,800
2018/11/27 848 910 826 826 613,400
2018/11/26 816 826 805 807 83,500
2018/11/22 813 825 807 817 39,600
2018/11/21 805 843 805 811 68,400
2018/11/20 839 850 819 820 82,700
2018/11/19 810 854 805 849 175,300
2018/11/16 821 830 796 810 133,000
2018/11/15 819 857 818 820 97,800
2018/11/14 886 892 829 830 328,700
2018/11/13 881 939 876 931 132,500
2018/11/12 925 930 895 905 115,000
2018/11/09 907 925 893 917 65,400
2018/11/08 929 939 900 916 88,700
2018/11/07 877 916 871 900 81,300
2018/11/06 903 903 867 883 65,200
2018/11/05 890 925 884 894 59,600
2018/11/02 881 924 881 902 93,200
2018/11/01 879 891 853 877 72,400
2018/10/31 856 889 847 881 79,200
2018/10/30 800 853 790 838 113,400
2018/10/29 854 868 802 830 142,200
2018/10/26 911 917 826 853 191,900
2018/10/25 886 918 876 881 159,200
2018/10/24 968 971 912 943 124,500
2018/10/23 999 1,000 946 968 122,300
2018/10/22 1,020 1,035 975 990 465,100
2018/10/19 945 979 922 972 195,900
2018/10/18 935 955 923 949 105,300
2018/10/17 910 945 900 926 139,400
2018/10/16 870 897 853 891 101,600
2018/10/15 908 926 875 875 132,700
2018/10/12 867 916 850 904 216,700
2018/10/11 821 863 820 838 175,000
2018/10/10 878 904 860 885 84,700
2018/10/09 885 894 866 878 110,600
2018/10/05 905 931 898 901 110,900
2018/10/04 975 983 925 929 175,500
2018/10/03 982 995 968 977 95,400
2018/10/02 990 1,007 979 982 127,000
2018/10/01 1,017 1,017 990 993 83,600
2018/09/28 1,018 1,036 983 1,001 154,200
2018/09/27 1,043 1,056 1,007 1,018 153,100
2018/09/26 1,005 1,077 991 1,050 219,200
2018/09/25 975 1,002 954 990 118,500
2018/09/21 980 1,007 970 970 119,200
2018/09/20 976 983 942 971 181,600
2018/09/19 1,000 1,006 962 980 178,400
2018/09/18 1,005 1,016 991 998 121,000
2018/09/14 994 1,034 993 1,020 124,100
2018/09/13 1,048 1,048 1,005 1,010 119,700
2018/09/12 1,051 1,058 995 1,038 240,700
2018/09/11 1,085 1,127 1,047 1,051 362,000
2018/09/10 1,035 1,069 1,019 1,046 169,600
2018/09/07 1,009 1,077 1,005 1,044 157,400
2018/09/06 1,081 1,098 1,022 1,045 300,400
2018/09/05 1,155 1,186 1,091 1,107 319,500
2018/09/04 1,115 1,173 1,115 1,163 402,700
2018/09/03 1,075 1,114 1,051 1,102 226,200
2018/08/31 1,028 1,111 1,025 1,085 501,500
2018/08/30 1,035 1,040 993 1,039 212,600
2018/08/29 985 1,031 982 1,018 239,100
2018/08/28 1,034 1,034 953 981 491,800
2018/08/27 925 1,029 917 1,004 465,600
2018/08/24 900 918 900 911 106,900
2018/08/23 910 922 896 907 160,800
2018/08/22 884 915 855 912 204,700
2018/08/21 915 916 872 875 260,200
2018/08/20 890 930 860 930 345,800
2018/08/17 840 874 833 860 169,500
2018/08/16 793 845 779 822 214,200
2018/08/15 895 896 812 819 443,700
2018/08/14 771 798 767 796 120,300
2018/08/13 808 816 763 777 174,100
2018/08/10 822 833 808 808 59,500
2018/08/09 822 822 801 817 45,000
2018/08/08 791 829 785 812 117,400
2018/08/07 801 807 778 786 89,200
2018/08/06 817 817 793 804 78,500
2018/08/03 844 845 806 808 184,300
2018/08/02 841 852 831 841 109,000
2018/08/01 855 863 839 842 78,800
2018/07/31 855 858 836 840 87,800
2018/07/30 866 879 847 850 114,300
2018/07/27 894 899 870 877 87,400
2018/07/26 907 907 872 883 141,100
2018/07/25 905 916 894 898 147,200
2018/07/24 911 930 883 918 188,500
2018/07/23 916 916 873 897 267,300
2018/07/20 878 966 873 906 638,600
2018/07/19 905 918 853 863 217,200
2018/07/18 844 923 841 883 369,200
2018/07/17 862 862 824 824 151,400
2018/07/13 866 884 857 862 104,900
2018/07/12 850 880 846 871 92,300
2018/07/11 855 870 839 855 86,300
2018/07/10 888 899 855 860 134,200
2018/07/09 881 912 864 893 178,300
2018/07/06 829 922 826 910 505,400
2018/07/05 862 875 820 831 239,800
2018/07/04 888 897 840 868 219,500
2018/07/03 910 948 880 891 191,400
2018/07/02 940 953 913 913 100,200
2018/06/29 920 964 915 961 106,900
2018/06/28 934 945 909 915 84,500
2018/06/27 932 966 932 951 87,500
2018/06/26 901 962 899 942 231,800
2018/06/25 990 995 924 933 211,900
2018/06/22 1,002 1,012 984 986 98,800
2018/06/21 1,013 1,044 1,006 1,026 98,800
2018/06/20 975 1,030 947 1,026 237,200
2018/06/19 1,010 1,016 930 975 540,000
2018/06/18 1,055 1,075 1,037 1,040 187,000
2018/06/15 1,068 1,095 1,063 1,080 145,900
2018/06/14 1,124 1,126 1,051 1,060 271,600
2018/06/13 1,100 1,142 1,098 1,100 147,200
2018/06/12 1,089 1,130 1,089 1,120 150,800
2018/06/11 1,092 1,113 1,072 1,086 149,600
2018/06/08 1,072 1,119 1,072 1,111 109,700
2018/06/07 1,052 1,105 1,042 1,094 192,000
2018/06/06 1,098 1,136 1,058 1,059 454,000
2018/06/05 1,130 1,138 1,035 1,060 326,600
2018/06/04 1,131 1,152 1,107 1,132 167,500
2018/06/01 1,131 1,159 1,101 1,119 207,400
2018/05/31 1,130 1,153 1,123 1,147 183,200
2018/05/30 1,118 1,159 1,109 1,142 228,200
2018/05/29 1,235 1,256 1,155 1,160 555,200
2018/05/28 1,210 1,273 1,204 1,246 263,400
2018/05/25 1,255 1,276 1,219 1,221 278,200
2018/05/24 1,255 1,295 1,244 1,257 334,800
2018/05/23 1,252 1,313 1,250 1,254 315,700
2018/05/22 1,281 1,291 1,262 1,276 256,200
2018/05/21 1,260 1,308 1,241 1,277 549,200
2018/05/18 1,335 1,336 1,276 1,281 819,100
2018/05/17 1,434 1,504 1,323 1,343 2,761,100
2018/05/16 1,191 1,504 1,150 1,504 2,839,500
2018/05/15 1,200 1,230 1,185 1,204 226,900
2018/05/14 1,186 1,255 1,186 1,220 262,800
2018/05/11 1,190 1,210 1,155 1,202 280,100
2018/05/10 1,180 1,233 1,180 1,188 174,700
2018/05/09 1,200 1,215 1,167 1,189 244,700
2018/05/08 1,153 1,222 1,152 1,211 434,400
2018/05/07 1,213 1,240 1,153 1,153 496,900
2018/05/02 1,199 1,257 1,199 1,243 421,500
2018/05/01 1,230 1,246 1,141 1,206 726,100
2018/04/27 1,291 1,298 1,213 1,228 603,800
2018/04/26 1,300 1,473 1,290 1,290 2,060,000
2018/04/25 1,320 1,349 1,240 1,264 593,300
2018/04/24 1,349 1,376 1,293 1,310 452,500
2018/04/23 1,339 1,380 1,303 1,350 538,000
2018/04/20 1,368 1,431 1,354 1,360 626,900
2018/04/19 1,427 1,462 1,360 1,374 837,300
2018/04/18 1,490 1,534 1,432 1,461 717,300
2018/04/17 1,586 1,640 1,461 1,506 1,072,700
2018/04/16 1,800 1,888 1,602 1,636 1,264,100
2018/04/13 1,730 1,848 1,685 1,801 1,074,000
2018/04/12 1,680 1,740 1,650 1,697 406,900
2018/04/11 1,740 1,749 1,663 1,686 469,200
2018/04/10 1,700 1,765 1,652 1,740 646,000
2018/04/09 1,706 1,736 1,614 1,695 569,000
2018/04/06 1,650 1,714 1,580 1,690 868,000
2018/04/05 1,681 1,744 1,621 1,638 955,600
2018/04/04 1,862 1,871 1,670 1,700 1,172,000
2018/04/03 1,832 1,900 1,812 1,834 1,006,200
2018/04/02 1,850 2,020 1,827 1,912 2,487,500
2018/03/30 1,665 1,798 1,616 1,780 1,350,900
2018/03/29 1,861 1,875 1,632 1,698 2,270,200
2018/03/28 1,598 1,701 1,568 1,701 3,157,100
2018/03/27 1,401 1,537 1,386 1,401 1,383,000
2018/03/26 1,300 1,381 1,223 1,371 872,000
2018/03/23 1,250 1,330 1,250 1,288 605,000
2018/03/22 1,320 1,350 1,251 1,340 505,400
2018/03/20 1,236 1,354 1,235 1,316 622,200
2018/03/19 1,292 1,328 1,120 1,296 1,403,700
2018/03/16 1,369 1,419 1,291 1,328 988,300
2018/03/15 1,453 1,468 1,280 1,330 2,090,900
2018/03/14 1,528 1,577 1,468 1,495 1,167,100
2018/03/13 1,456 1,577 1,448 1,518 1,669,700
2018/03/12 1,591 1,619 1,461 1,507 3,770,500
2018/03/09 1,280 1,450 1,278 1,395 3,867,400
2018/03/08 1,251 1,327 1,162 1,260 2,809,300
2018/03/07 1,334 1,412 1,241 1,258 4,234,700
2018/03/06 1,139 1,350 1,082 1,350 7,188,000
2018/03/05 1,050 1,050 1,050 1,050 109,500
2018/03/02 728 900 727 900 2,872,200
2018/03/01 770 783 735 750 1,145,000
2018/02/28 718 743 715 733 515,200
2018/02/27 750 776 716 735 1,115,500
2018/02/26 830 830 743 749 2,481,600
2018/02/23 810 879 809 834 3,302,200
2018/02/22 783 819 771 785 1,391,800
2018/02/21 798 853 770 798 2,970,500
2018/02/20 800 857 755 823 5,456,000
2018/02/19 650 710 635 710 2,068,100
2018/02/16 616 636 572 610 3,870,300
2018/02/15 536 536 515 536 717,500
2018/02/14 470 478 451 456 90,100
2018/02/13 479 488 467 469 84,400
2018/02/09 465 475 465 472 75,000
2018/02/08 465 483 465 481 74,100
2018/02/07 485 492 465 465 185,600
2018/02/06 472 481 459 475 287,300
2018/02/05 503 504 490 496 150,200
2018/02/02 522 526 509 516 71,500
2018/02/01 513 523 513 521 65,100
2018/01/31 506 516 506 510 55,900
2018/01/30 520 522 507 512 92,700
2018/01/29 530 532 517 518 119,600
2018/01/26 536 537 528 533 89,100
2018/01/25 534 537 528 530 93,900
2018/01/24 532 557 524 536 306,300
2018/01/23 526 566 525 532 367,400
2018/01/22 520 539 515 529 159,000
2018/01/19 528 531 510 519 237,800
2018/01/18 541 551 523 531 193,600
2018/01/17 561 562 537 537 442,400
2018/01/16 601 606 567 580 705,200
2018/01/15 561 598 541 597 1,021,100
2018/01/12 505 538 502 533 438,300
2018/01/11 511 511 500 502 150,900
2018/01/10 494 511 494 508 216,600
2018/01/09 481 500 478 493 194,800
2018/01/05 481 482 465 475 72,000
2018/01/04 466 484 464 475 117,500

このページの先頭へ