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
2019/12/30 514 518 507 515 76,300
2019/12/27 508 521 508 514 80,100
2019/12/26 499 513 499 512 172,200
2019/12/25 501 505 497 499 126,900
2019/12/24 516 523 498 504 449,500
2019/12/23 509 509 496 496 122,400
2019/12/20 498 508 498 503 112,500
2019/12/19 497 506 496 498 78,700
2019/12/18 506 508 497 499 105,400
2019/12/17 500 511 497 509 138,800
2019/12/16 510 512 500 501 155,000
2019/12/13 519 520 512 515 128,300
2019/12/12 526 526 514 514 134,300
2019/12/11 528 535 522 526 85,100
2019/12/10 531 531 518 527 130,100
2019/12/09 536 547 526 528 139,900
2019/12/06 520 536 520 530 129,400
2019/12/05 535 536 520 523 119,900
2019/12/04 534 539 525 528 179,000
2019/12/03 553 554 538 540 194,600
2019/12/02 552 565 549 563 187,500
2019/11/29 547 561 545 549 238,500
2019/11/28 565 568 543 546 336,700
2019/11/27 549 570 535 570 459,000
2019/11/26 522 544 522 542 321,000
2019/11/25 537 537 520 525 293,400
2019/11/22 560 566 535 536 744,600
2019/11/21 583 597 530 558 4,227,000
2019/11/20 509 512 501 503 52,800
2019/11/19 513 513 503 510 43,600
2019/11/18 502 514 499 510 156,900
2019/11/15 489 502 480 501 142,600
2019/11/14 492 496 483 483 126,800
2019/11/13 495 497 488 490 66,700
2019/11/12 497 503 495 495 82,600
2019/11/11 499 505 497 498 63,900
2019/11/08 511 515 497 497 114,200
2019/11/07 508 513 505 509 70,900
2019/11/06 502 523 499 513 249,500
2019/11/05 496 508 495 501 147,400
2019/11/01 497 501 492 494 61,700
2019/10/31 492 504 490 499 103,000
2019/10/30 493 498 487 489 88,700
2019/10/29 489 496 486 493 95,900
2019/10/28 488 494 486 489 62,900
2019/10/25 489 491 480 489 110,400
2019/10/24 493 496 484 484 122,500
2019/10/23 504 515 481 487 830,400
2019/10/21 465 474 464 473 40,600
2019/10/18 466 471 464 471 83,700
2019/10/17 465 469 463 466 82,900
2019/10/16 478 480 467 468 153,200
2019/10/15 483 489 476 479 94,500
2019/10/11 488 491 480 480 77,700
2019/10/10 495 495 485 488 97,600
2019/10/09 488 523 485 487 316,900
2019/10/08 483 494 482 492 94,100
2019/10/07 488 491 480 483 79,000
2019/10/04 484 486 477 485 112,400
2019/10/03 490 492 479 482 227,800
2019/10/02 499 500 491 495 126,200
2019/10/01 500 504 498 499 76,000
2019/09/30 501 504 497 499 64,800
2019/09/27 507 507 498 501 124,300
2019/09/26 509 521 506 506 217,700
2019/09/25 505 507 495 506 154,200
2019/09/24 495 502 488 501 125,700
2019/09/20 496 508 494 495 131,200
2019/09/19 495 499 492 496 122,300
2019/09/18 500 505 495 497 82,000
2019/09/17 497 506 491 506 93,600
2019/09/13 503 505 497 497 160,200
2019/09/12 522 522 505 505 184,600
2019/09/11 510 524 506 523 204,400
2019/09/10 518 518 506 508 165,300
2019/09/09 542 542 515 522 206,100
2019/09/06 560 568 534 538 415,600
2019/09/05 596 605 558 568 765,400
2019/09/04 595 600 568 586 608,400
2019/09/03 668 672 582 594 2,519,900
2019/09/02 608 648 601 648 1,470,800
2019/08/30 500 548 500 548 279,300
2019/08/29 491 497 461 468 121,600
2019/08/28 496 502 495 495 54,700
2019/08/27 514 516 499 502 103,200
2019/08/26 526 531 515 517 68,800
2019/08/23 526 535 526 534 45,500
2019/08/22 531 534 526 527 62,800
2019/08/21 535 544 530 533 76,200
2019/08/20 539 558 530 545 110,900
2019/08/19 550 558 540 549 94,700
2019/08/16 558 563 556 557 53,200
2019/08/15 555 564 549 562 111,700
2019/08/14 591 595 579 585 39,500
2019/08/13 589 589 584 586 17,100
2019/08/09 590 605 589 597 41,900
2019/08/08 594 594 573 591 35,000
2019/08/07 587 594 582 587 39,300
2019/08/06 565 592 553 587 95,300
2019/08/05 600 606 576 585 83,900
2019/08/02 607 610 600 604 66,100
2019/08/01 611 619 611 611 33,500
2019/07/31 615 617 609 616 38,200
2019/07/30 618 620 613 615 50,100
2019/07/29 611 618 609 610 39,100
2019/07/26 605 614 605 611 25,200
2019/07/25 605 614 603 614 24,900
2019/07/24 614 614 604 604 25,200
2019/07/23 607 614 603 609 32,300
2019/07/22 607 608 599 602 31,900
2019/07/19 597 613 597 607 42,300
2019/07/18 600 604 597 597 49,200
2019/07/17 601 605 598 603 52,900
2019/07/16 612 615 601 604 62,200
2019/07/12 623 624 615 616 50,500
2019/07/11 637 650 623 629 95,200
2019/07/10 623 634 620 633 39,600
2019/07/09 627 627 622 625 29,900
2019/07/08 635 637 626 628 34,100
2019/07/05 647 647 636 639 28,300
2019/07/04 639 645 631 643 49,000
2019/07/03 644 644 632 640 26,000
2019/07/02 631 654 629 644 102,200
2019/07/01 627 632 620 628 54,600
2019/06/28 609 622 602 615 85,500
2019/06/27 604 612 602 607 28,400
2019/06/26 591 616 591 604 62,800
2019/06/25 601 614 599 601 43,100
2019/06/24 603 611 600 606 23,800
2019/06/21 615 615 603 607 74,500
2019/06/20 621 624 605 618 56,300
2019/06/19 605 635 600 623 92,600
2019/06/18 608 617 600 605 42,300
2019/06/17 617 620 604 616 43,500
2019/06/14 598 626 598 623 56,800
2019/06/13 604 607 593 606 53,200
2019/06/12 617 617 603 604 35,200
2019/06/11 612 619 603 612 56,000
2019/06/10 617 625 610 614 42,800
2019/06/07 598 610 589 607 44,400
2019/06/06 595 608 593 598 46,500
2019/06/05 612 613 601 604 37,800
2019/06/04 582 595 571 592 61,900
2019/06/03 600 600 565 572 197,000
2019/05/31 617 620 608 609 55,000
2019/05/30 621 629 611 621 62,900
2019/05/29 626 637 618 622 69,000
2019/05/28 630 639 628 631 85,500
2019/05/27 616 632 616 630 42,300
2019/05/24 615 629 615 624 51,100
2019/05/23 646 646 622 632 53,300
2019/05/22 629 646 629 641 84,400
2019/05/21 632 635 617 629 75,500
2019/05/20 655 657 630 637 69,200
2019/05/17 630 635 622 630 66,500
2019/05/16 615 623 610 616 80,600
2019/05/15 620 625 605 615 133,500
2019/05/14 621 645 606 637 175,100
2019/05/13 677 677 645 645 206,300
2019/05/10 676 690 671 681 133,800
2019/05/09 699 700 675 681 130,100
2019/05/08 700 712 685 691 174,800
2019/05/07 696 718 696 704 139,100
2019/04/26 690 723 686 710 341,000
2019/04/25 688 697 688 694 121,700
2019/04/24 691 705 689 693 116,300
2019/04/23 694 701 688 692 127,100
2019/04/22 716 716 693 694 198,500
2019/04/19 746 752 708 716 274,800
2019/04/18 761 775 723 741 604,900
2019/04/17 718 834 712 758 2,662,700
2019/04/16 703 726 694 724 185,500
2019/04/15 692 702 690 701 102,700
2019/04/12 703 703 689 692 105,500
2019/04/11 727 730 696 705 175,400
2019/04/10 691 732 689 724 295,400
2019/04/09 708 715 687 692 125,200
2019/04/08 694 703 691 699 95,600
2019/04/05 685 697 671 694 152,700
2019/04/04 700 710 677 678 217,500
2019/04/03 688 700 683 692 101,900
2019/04/02 705 705 687 690 99,400
2019/04/01 718 722 695 695 123,900
2019/03/29 696 716 689 710 107,400
2019/03/28 702 705 687 693 91,200
2019/03/27 700 720 691 700 154,200
2019/03/26 696 705 689 691 98,700
2019/03/25 708 708 684 687 218,900
2019/03/22 745 747 704 712 268,000
2019/03/20 690 750 686 715 411,100
2019/03/19 701 702 689 692 116,600
2019/03/18 712 713 693 702 200,500
2019/03/15 727 731 711 712 150,200
2019/03/14 754 754 726 727 182,200
2019/03/13 742 757 733 754 114,900
2019/03/12 738 759 728 742 212,400
2019/03/11 747 747 706 723 153,400
2019/03/08 741 750 731 738 193,800
2019/03/07 783 788 762 765 249,400
2019/03/06 807 830 787 797 876,600
2019/03/05 767 783 756 771 234,100
2019/03/04 766 789 766 777 304,700
2019/03/01 768 780 748 766 325,600
2019/02/28 782 797 748 753 592,800
2019/02/27 729 800 719 784 1,739,000
2019/02/26 708 731 697 706 515,100
2019/02/25 701 702 679 698 483,900
2019/02/22 743 745 704 715 499,800
2019/02/21 780 780 737 741 503,800
2019/02/20 787 828 743 753 859,300
2019/02/19 721 855 710 786 2,906,400
2019/02/18 766 766 766 766 33,800
2019/02/15 1,010 1,079 972 1,066 391,700
2019/02/14 1,028 1,033 1,007 1,027 126,400
2019/02/13 1,002 1,035 983 1,030 242,900
2019/02/12 941 1,020 937 1,000 324,100
2019/02/08 950 965 907 925 309,200
2019/02/07 1,009 1,012 972 980 302,900
2019/02/06 1,036 1,043 1,000 1,012 261,800
2019/02/05 1,035 1,074 1,002 1,010 326,200
2019/02/04 1,000 1,065 998 1,036 284,600
2019/02/01 1,030 1,047 999 1,003 196,800
2019/01/31 1,015 1,039 996 1,033 291,500
2019/01/30 1,000 1,042 985 992 534,400
2019/01/29 1,070 1,114 1,034 1,093 356,600
2019/01/28 1,186 1,194 1,100 1,100 355,700
2019/01/25 1,165 1,225 1,141 1,178 476,300
2019/01/24 1,133 1,178 1,108 1,151 490,400
2019/01/23 1,166 1,223 1,142 1,153 545,300
2019/01/22 1,176 1,207 1,106 1,190 1,017,000
2019/01/21 1,370 1,408 1,191 1,206 1,796,400
2019/01/18 1,234 1,340 1,221 1,310 2,026,000
2019/01/17 1,182 1,266 1,156 1,234 2,194,500
2019/01/16 1,100 1,345 1,053 1,131 4,856,700
2019/01/15 918 1,057 913 1,057 999,500
2019/01/11 1,010 1,050 889 907 1,194,700
2019/01/10 998 1,008 913 982 1,120,200
2019/01/09 837 975 827 960 1,128,600
2019/01/08 861 894 820 825 803,300
2019/01/07 794 794 794 794 40,700
2019/01/04 638 700 632 694 169,900

このページの先頭へ