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
2020/12/30 231 247 231 247 216,600
2020/12/29 226 234 226 229 125,300
2020/12/28 229 235 224 225 276,600
2020/12/25 240 240 222 227 517,900
2020/12/24 240 280 229 232 2,620,700
2020/12/23 227 230 223 226 200,900
2020/12/22 236 238 226 227 185,700
2020/12/21 243 244 239 239 152,700
2020/12/18 246 248 244 245 125,800
2020/12/17 250 250 246 247 101,100
2020/12/16 251 252 247 249 114,000
2020/12/15 255 256 250 253 158,900
2020/12/14 264 264 253 257 135,500
2020/12/11 252 259 251 259 134,100
2020/12/10 260 261 253 256 145,000
2020/12/09 266 266 260 264 122,200
2020/12/08 270 270 263 267 83,300
2020/12/07 271 271 264 266 116,900
2020/12/04 274 275 271 273 99,100
2020/12/03 280 280 274 275 121,400
2020/12/02 282 286 280 280 122,100
2020/12/01 283 286 279 283 187,600
2020/11/30 279 285 275 284 141,800
2020/11/27 278 280 275 277 111,100
2020/11/26 280 282 275 278 128,100
2020/11/25 287 287 280 283 231,300
2020/11/24 284 284 277 283 110,700
2020/11/20 275 282 275 281 60,700
2020/11/19 292 292 276 278 210,500
2020/11/18 290 293 289 292 75,600
2020/11/17 294 300 292 293 82,100
2020/11/16 298 298 288 297 122,700
2020/11/13 294 296 287 295 108,900
2020/11/12 294 298 288 291 95,800
2020/11/11 298 298 294 295 122,900
2020/11/10 296 298 293 296 97,700
2020/11/09 303 303 295 296 67,800
2020/11/06 303 304 297 298 39,100
2020/11/05 299 305 296 305 101,500
2020/11/04 304 304 290 299 160,800
2020/11/02 296 301 294 296 92,400
2020/10/30 304 306 296 299 131,400
2020/10/29 303 308 302 303 63,100
2020/10/28 306 312 304 311 52,500
2020/10/27 305 313 301 310 74,500
2020/10/26 333 333 310 310 160,000
2020/10/23 304 342 295 329 559,800
2020/10/22 311 312 298 305 109,500
2020/10/21 313 314 309 313 54,200
2020/10/20 320 320 311 312 71,300
2020/10/19 318 320 313 319 67,400
2020/10/16 320 320 312 318 89,000
2020/10/15 325 327 316 319 138,900
2020/10/14 330 330 324 326 43,900
2020/10/13 332 333 326 331 47,900
2020/10/12 340 340 330 335 34,100
2020/10/09 333 335 325 335 112,900
2020/10/08 338 339 331 332 69,100
2020/10/07 340 340 334 337 31,300
2020/10/06 336 341 336 340 37,200
2020/10/05 334 339 333 339 44,500
2020/10/02 338 341 331 335 92,000
2020/09/30 349 353 340 340 74,300
2020/09/29 341 349 338 348 34,800
2020/09/28 340 342 333 341 68,000
2020/09/25 341 341 334 340 50,400
2020/09/24 349 349 335 337 85,100
2020/09/23 362 362 349 352 72,700
2020/09/18 357 363 353 362 79,600
2020/09/17 361 361 349 355 62,100
2020/09/16 358 360 355 360 73,100
2020/09/15 352 357 348 357 68,400
2020/09/14 349 352 344 352 75,700
2020/09/11 339 345 337 345 41,500
2020/09/10 339 346 337 339 35,800
2020/09/09 345 346 337 339 41,000
2020/09/08 337 344 331 344 68,200
2020/09/07 338 338 329 330 43,200
2020/09/04 335 337 327 333 59,900
2020/09/03 341 343 337 340 35,200
2020/09/02 341 346 335 339 80,300
2020/09/01 340 345 339 341 37,000
2020/08/31 342 348 337 344 98,600
2020/08/28 351 351 334 339 76,800
2020/08/27 360 360 347 347 54,000
2020/08/26 350 362 350 357 87,500
2020/08/25 355 356 346 347 66,600
2020/08/24 354 358 346 355 59,300
2020/08/21 359 365 352 357 88,500
2020/08/20 360 385 350 360 301,600
2020/08/19 350 362 349 361 105,600
2020/08/18 342 350 342 349 53,000
2020/08/17 340 345 338 340 65,300
2020/08/14 340 354 340 347 159,900
2020/08/13 374 380 342 350 1,014,000
2020/08/12 350 353 348 350 59,000
2020/08/11 344 353 331 350 94,400
2020/08/07 353 353 340 344 26,100
2020/08/06 357 357 341 345 31,600
2020/08/05 345 355 340 354 53,700
2020/08/04 343 346 330 343 55,300
2020/08/03 319 338 319 335 77,600
2020/07/31 341 341 318 321 136,000
2020/07/30 342 345 333 340 93,400
2020/07/29 353 356 338 341 119,100
2020/07/28 366 371 358 358 77,800
2020/07/27 368 371 361 370 66,700
2020/07/22 365 372 360 371 147,600
2020/07/21 376 383 371 379 58,700
2020/07/20 373 378 366 372 51,800
2020/07/17 386 387 368 372 99,600
2020/07/16 392 393 377 378 54,300
2020/07/15 391 393 383 390 32,500
2020/07/14 383 390 372 387 109,900
2020/07/13 380 395 373 393 85,100
2020/07/10 395 400 366 366 150,500
2020/07/09 419 421 389 395 140,000
2020/07/08 405 424 403 423 65,900
2020/07/07 409 413 396 405 48,700
2020/07/06 400 409 397 409 54,300
2020/07/03 379 404 379 404 118,900
2020/07/02 419 419 380 387 221,500
2020/07/01 416 426 413 413 64,300
2020/06/30 426 428 408 416 94,000
2020/06/29 439 443 411 422 228,900
2020/06/26 463 465 442 448 198,200
2020/06/25 465 480 459 465 134,000
2020/06/24 476 484 459 470 305,400
2020/06/23 486 486 459 460 189,400
2020/06/22 476 494 473 480 199,100
2020/06/19 475 477 460 474 127,100
2020/06/18 467 478 458 470 169,400
2020/06/17 455 465 437 465 165,000
2020/06/16 455 456 440 450 169,600
2020/06/15 460 466 421 440 290,300
2020/06/12 428 453 420 439 356,900
2020/06/11 480 508 450 452 1,105,500
2020/06/10 455 485 453 468 415,600
2020/06/09 452 464 439 459 353,300
2020/06/08 434 453 429 449 222,400
2020/06/05 433 433 418 429 130,500
2020/06/04 440 444 423 427 204,000
2020/06/03 442 446 432 441 200,200
2020/06/02 449 449 434 442 159,900
2020/06/01 451 455 437 441 250,500
2020/05/29 432 466 432 451 453,400
2020/05/28 436 447 425 432 330,100
2020/05/27 473 475 436 444 543,000
2020/05/26 460 515 425 458 2,442,000
2020/05/25 390 464 384 464 1,444,100
2020/05/22 385 388 374 384 228,400
2020/05/21 382 386 371 381 234,600
2020/05/20 383 386 378 383 83,100
2020/05/19 393 393 370 388 211,100
2020/05/18 360 393 350 386 335,600
2020/05/15 333 354 333 354 84,500
2020/05/14 356 357 338 340 134,300
2020/05/13 363 365 356 356 114,300
2020/05/12 372 373 360 363 150,700
2020/05/11 371 372 357 368 157,600
2020/05/08 394 394 362 372 295,400
2020/05/07 358 383 352 380 414,300
2020/05/01 346 357 345 357 93,300
2020/04/30 351 353 344 352 124,700
2020/04/28 342 355 334 351 106,800
2020/04/27 330 342 330 340 65,500
2020/04/24 333 334 326 330 31,500
2020/04/23 322 334 321 331 34,000
2020/04/22 317 325 312 321 84,700
2020/04/21 341 345 322 326 99,600
2020/04/20 337 349 337 346 75,000
2020/04/17 330 339 330 337 44,500
2020/04/16 330 334 322 334 47,500
2020/04/15 349 349 330 335 111,200
2020/04/14 338 355 330 341 240,400
2020/04/13 315 347 311 340 218,100
2020/04/10 312 320 300 307 59,700
2020/04/09 306 316 303 312 113,900
2020/04/08 287 307 283 302 70,300
2020/04/07 284 294 280 292 67,700
2020/04/06 260 278 258 276 99,200
2020/04/03 275 281 266 268 70,800
2020/04/02 282 288 276 281 53,200
2020/04/01 294 295 281 281 63,200
2020/03/31 291 304 289 293 99,900
2020/03/30 286 300 280 287 149,200
2020/03/27 302 313 292 306 147,900
2020/03/26 292 304 292 294 99,800
2020/03/25 308 311 296 302 154,200
2020/03/24 275 299 275 292 158,300
2020/03/23 262 277 259 275 91,400
2020/03/19 276 276 252 262 90,300
2020/03/18 262 281 262 270 165,800
2020/03/17 232 263 226 262 165,100
2020/03/16 265 265 240 246 160,800
2020/03/13 240 242 221 233 438,900
2020/03/12 271 287 262 263 207,000
2020/03/11 297 306 281 281 116,000
2020/03/10 254 295 254 289 313,600
2020/03/09 310 315 290 294 206,900
2020/03/06 345 350 331 336 108,000
2020/03/05 354 359 346 352 67,700
2020/03/04 329 358 329 350 102,700
2020/03/03 368 371 339 343 125,000
2020/03/02 326 364 325 352 167,700
2020/02/28 321 345 319 326 373,500
2020/02/27 382 390 355 355 220,000
2020/02/26 380 390 372 378 137,700
2020/02/25 378 392 376 387 185,100
2020/02/21 409 414 406 408 120,200
2020/02/20 413 419 408 409 115,600
2020/02/19 409 424 409 412 174,500
2020/02/18 426 427 409 416 230,200
2020/02/17 440 443 425 428 178,700
2020/02/14 461 463 450 454 212,000
2020/02/13 464 474 461 461 90,400
2020/02/12 470 471 461 465 108,900
2020/02/10 466 469 461 465 86,900
2020/02/07 477 484 466 471 131,800
2020/02/06 471 481 471 478 118,100
2020/02/05 466 475 466 473 100,900
2020/02/04 468 474 463 473 99,900
2020/02/03 467 470 461 464 162,900
2020/01/31 477 484 473 474 169,500
2020/01/30 514 515 475 478 433,000
2020/01/29 499 519 484 508 558,000
2020/01/28 491 502 477 481 688,700
2020/01/27 477 477 471 473 106,100
2020/01/24 480 480 477 478 92,800
2020/01/23 483 483 480 481 97,300
2020/01/22 488 490 483 483 73,100
2020/01/21 481 498 479 492 143,700
2020/01/20 480 484 480 484 64,400
2020/01/17 486 487 480 485 92,700
2020/01/16 490 490 482 484 89,000
2020/01/15 488 490 483 489 102,200
2020/01/14 494 496 487 489 87,900
2020/01/10 499 514 491 496 315,500
2020/01/09 486 496 485 494 141,800
2020/01/08 497 497 477 484 210,300
2020/01/07 499 502 495 499 86,600
2020/01/06 505 508 492 497 209,100

このページの先頭へ