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 |
---|---|---|---|---|---|
2021/12/30 | 183 | 188 | 181 | 184 | 90,200 |
2021/12/29 | 172 | 186 | 171 | 184 | 105,100 |
2021/12/28 | 175 | 178 | 170 | 171 | 157,200 |
2021/12/27 | 178 | 180 | 172 | 173 | 114,700 |
2021/12/24 | 179 | 190 | 178 | 180 | 134,600 |
2021/12/23 | 174 | 182 | 173 | 181 | 250,700 |
2021/12/22 | 173 | 176 | 166 | 174 | 454,500 |
2021/12/21 | 176 | 184 | 171 | 173 | 519,900 |
2021/12/20 | 195 | 196 | 188 | 188 | 139,100 |
2021/12/17 | 197 | 199 | 194 | 196 | 132,900 |
2021/12/16 | 202 | 202 | 198 | 198 | 81,400 |
2021/12/15 | 200 | 203 | 199 | 202 | 67,000 |
2021/12/14 | 201 | 201 | 197 | 199 | 78,500 |
2021/12/13 | 205 | 207 | 200 | 202 | 76,300 |
2021/12/10 | 210 | 212 | 206 | 208 | 52,600 |
2021/12/09 | 215 | 215 | 213 | 213 | 31,300 |
2021/12/08 | 208 | 216 | 208 | 215 | 80,800 |
2021/12/07 | 202 | 207 | 202 | 207 | 41,200 |
2021/12/06 | 200 | 205 | 200 | 203 | 71,500 |
2021/12/03 | 202 | 206 | 201 | 205 | 92,800 |
2021/12/02 | 198 | 205 | 198 | 200 | 120,400 |
2021/12/01 | 204 | 206 | 200 | 205 | 117,300 |
2021/11/30 | 213 | 216 | 205 | 206 | 77,900 |
2021/11/29 | 216 | 219 | 207 | 211 | 197,100 |
2021/11/26 | 223 | 223 | 219 | 222 | 101,600 |
2021/11/25 | 227 | 227 | 221 | 222 | 65,000 |
2021/11/24 | 230 | 231 | 226 | 226 | 73,100 |
2021/11/22 | 230 | 239 | 218 | 229 | 340,400 |
2021/11/19 | 229 | 231 | 220 | 223 | 179,700 |
2021/11/18 | 227 | 232 | 227 | 231 | 71,000 |
2021/11/17 | 231 | 233 | 227 | 227 | 45,200 |
2021/11/16 | 234 | 235 | 229 | 231 | 83,800 |
2021/11/15 | 234 | 236 | 231 | 235 | 62,800 |
2021/11/12 | 232 | 235 | 230 | 234 | 71,600 |
2021/11/11 | 228 | 232 | 228 | 229 | 26,400 |
2021/11/10 | 226 | 231 | 226 | 229 | 52,000 |
2021/11/09 | 235 | 235 | 227 | 227 | 103,100 |
2021/11/08 | 234 | 236 | 232 | 235 | 66,600 |
2021/11/05 | 229 | 233 | 229 | 232 | 54,900 |
2021/11/04 | 229 | 233 | 229 | 233 | 40,800 |
2021/11/02 | 229 | 231 | 227 | 229 | 43,900 |
2021/11/01 | 227 | 230 | 227 | 229 | 40,900 |
2021/10/29 | 229 | 229 | 227 | 227 | 19,500 |
2021/10/28 | 227 | 229 | 227 | 228 | 12,100 |
2021/10/27 | 226 | 230 | 226 | 227 | 50,200 |
2021/10/26 | 227 | 231 | 227 | 227 | 25,100 |
2021/10/25 | 226 | 228 | 226 | 226 | 13,700 |
2021/10/22 | 226 | 229 | 226 | 226 | 23,500 |
2021/10/21 | 228 | 229 | 225 | 225 | 65,500 |
2021/10/20 | 228 | 230 | 228 | 228 | 30,300 |
2021/10/19 | 228 | 230 | 227 | 227 | 43,800 |
2021/10/18 | 231 | 232 | 228 | 229 | 59,900 |
2021/10/15 | 232 | 234 | 231 | 231 | 58,400 |
2021/10/14 | 234 | 235 | 230 | 233 | 43,400 |
2021/10/13 | 232 | 233 | 230 | 233 | 29,300 |
2021/10/12 | 232 | 235 | 231 | 231 | 34,100 |
2021/10/11 | 233 | 236 | 233 | 234 | 48,100 |
2021/10/08 | 228 | 234 | 227 | 232 | 84,500 |
2021/10/07 | 226 | 229 | 226 | 226 | 42,300 |
2021/10/06 | 230 | 231 | 224 | 226 | 98,900 |
2021/10/05 | 226 | 228 | 222 | 225 | 162,000 |
2021/10/04 | 233 | 234 | 226 | 228 | 125,000 |
2021/10/01 | 235 | 235 | 231 | 232 | 75,500 |
2021/09/30 | 234 | 237 | 233 | 235 | 43,500 |
2021/09/29 | 232 | 236 | 229 | 235 | 98,300 |
2021/09/28 | 235 | 236 | 233 | 233 | 109,200 |
2021/09/27 | 237 | 239 | 234 | 235 | 133,000 |
2021/09/24 | 234 | 240 | 234 | 238 | 152,200 |
2021/09/22 | 233 | 237 | 230 | 231 | 176,000 |
2021/09/21 | 238 | 240 | 234 | 234 | 397,900 |
2021/09/17 | 253 | 259 | 247 | 248 | 522,000 |
2021/09/16 | 261 | 269 | 252 | 254 | 527,200 |
2021/09/15 | 281 | 296 | 263 | 267 | 1,791,300 |
2021/09/14 | 249 | 324 | 249 | 297 | 6,841,100 |
2021/09/13 | 234 | 248 | 231 | 247 | 251,700 |
2021/09/10 | 234 | 234 | 233 | 234 | 50,000 |
2021/09/09 | 235 | 239 | 233 | 233 | 68,600 |
2021/09/08 | 231 | 234 | 230 | 233 | 37,000 |
2021/09/07 | 232 | 233 | 230 | 232 | 28,000 |
2021/09/06 | 236 | 237 | 229 | 232 | 73,300 |
2021/09/03 | 236 | 237 | 233 | 236 | 50,400 |
2021/09/02 | 241 | 245 | 238 | 238 | 79,800 |
2021/09/01 | 237 | 240 | 236 | 239 | 49,600 |
2021/08/31 | 236 | 240 | 234 | 240 | 38,900 |
2021/08/30 | 234 | 238 | 232 | 238 | 70,300 |
2021/08/27 | 230 | 233 | 229 | 232 | 36,200 |
2021/08/26 | 225 | 231 | 225 | 231 | 46,200 |
2021/08/25 | 226 | 228 | 225 | 227 | 46,000 |
2021/08/24 | 225 | 226 | 223 | 226 | 57,900 |
2021/08/23 | 221 | 225 | 221 | 225 | 50,500 |
2021/08/20 | 225 | 225 | 220 | 221 | 48,000 |
2021/08/19 | 222 | 226 | 222 | 223 | 33,200 |
2021/08/18 | 222 | 226 | 220 | 226 | 102,200 |
2021/08/17 | 226 | 226 | 222 | 222 | 44,800 |
2021/08/16 | 226 | 226 | 222 | 226 | 61,500 |
2021/08/13 | 230 | 230 | 226 | 228 | 38,400 |
2021/08/12 | 233 | 233 | 225 | 229 | 71,300 |
2021/08/11 | 228 | 233 | 228 | 233 | 53,000 |
2021/08/10 | 222 | 227 | 220 | 227 | 90,200 |
2021/08/06 | 224 | 226 | 223 | 223 | 59,000 |
2021/08/05 | 226 | 228 | 223 | 225 | 76,800 |
2021/08/04 | 229 | 230 | 225 | 226 | 67,900 |
2021/08/03 | 226 | 232 | 226 | 229 | 111,800 |
2021/08/02 | 229 | 231 | 226 | 227 | 63,300 |
2021/07/30 | 238 | 238 | 226 | 228 | 165,100 |
2021/07/29 | 231 | 234 | 230 | 233 | 54,400 |
2021/07/28 | 235 | 236 | 230 | 230 | 111,200 |
2021/07/27 | 238 | 239 | 234 | 236 | 26,200 |
2021/07/26 | 240 | 240 | 236 | 237 | 21,400 |
2021/07/21 | 239 | 244 | 234 | 236 | 184,300 |
2021/07/20 | 238 | 243 | 234 | 237 | 169,600 |
2021/07/19 | 242 | 243 | 239 | 241 | 41,800 |
2021/07/16 | 243 | 246 | 241 | 246 | 45,400 |
2021/07/15 | 251 | 251 | 243 | 244 | 110,200 |
2021/07/14 | 251 | 251 | 248 | 248 | 33,800 |
2021/07/13 | 251 | 251 | 248 | 250 | 51,800 |
2021/07/12 | 254 | 254 | 250 | 251 | 58,600 |
2021/07/09 | 249 | 254 | 244 | 254 | 136,000 |
2021/07/08 | 262 | 262 | 251 | 251 | 167,100 |
2021/07/07 | 272 | 275 | 258 | 261 | 662,600 |
2021/07/06 | 257 | 261 | 252 | 261 | 102,600 |
2021/07/05 | 258 | 259 | 254 | 255 | 57,200 |
2021/07/02 | 253 | 259 | 251 | 258 | 75,200 |
2021/07/01 | 260 | 260 | 252 | 252 | 103,900 |
2021/06/30 | 262 | 267 | 255 | 256 | 194,100 |
2021/06/29 | 258 | 267 | 254 | 267 | 230,200 |
2021/06/28 | 255 | 258 | 253 | 258 | 88,700 |
2021/06/25 | 245 | 254 | 244 | 254 | 215,900 |
2021/06/24 | 243 | 246 | 243 | 244 | 55,900 |
2021/06/23 | 245 | 246 | 242 | 246 | 55,200 |
2021/06/22 | 246 | 247 | 240 | 247 | 153,100 |
2021/06/21 | 242 | 242 | 236 | 240 | 158,900 |
2021/06/18 | 250 | 253 | 243 | 246 | 249,100 |
2021/06/17 | 252 | 252 | 241 | 252 | 519,100 |
2021/06/16 | 241 | 249 | 239 | 244 | 196,100 |
2021/06/15 | 232 | 246 | 232 | 241 | 293,200 |
2021/06/14 | 232 | 233 | 229 | 233 | 69,500 |
2021/06/11 | 231 | 231 | 227 | 230 | 126,100 |
2021/06/10 | 233 | 233 | 229 | 230 | 68,200 |
2021/06/09 | 232 | 235 | 229 | 232 | 130,700 |
2021/06/08 | 232 | 233 | 229 | 232 | 77,800 |
2021/06/07 | 232 | 232 | 229 | 231 | 76,600 |
2021/06/04 | 230 | 232 | 227 | 232 | 109,200 |
2021/06/03 | 228 | 230 | 225 | 230 | 118,800 |
2021/06/02 | 229 | 230 | 228 | 229 | 69,700 |
2021/06/01 | 232 | 232 | 229 | 229 | 62,900 |
2021/05/31 | 232 | 233 | 231 | 232 | 34,400 |
2021/05/28 | 231 | 233 | 229 | 233 | 50,800 |
2021/05/27 | 232 | 233 | 230 | 232 | 64,200 |
2021/05/26 | 233 | 233 | 230 | 233 | 51,400 |
2021/05/25 | 231 | 233 | 229 | 233 | 77,500 |
2021/05/24 | 237 | 237 | 230 | 231 | 127,000 |
2021/05/21 | 233 | 236 | 232 | 234 | 100,400 |
2021/05/20 | 235 | 236 | 232 | 233 | 48,600 |
2021/05/19 | 233 | 237 | 232 | 234 | 94,800 |
2021/05/18 | 229 | 234 | 229 | 234 | 62,100 |
2021/05/17 | 233 | 233 | 228 | 230 | 76,600 |
2021/05/14 | 231 | 233 | 229 | 232 | 78,800 |
2021/05/13 | 230 | 236 | 228 | 230 | 123,300 |
2021/05/12 | 236 | 237 | 231 | 231 | 134,000 |
2021/05/11 | 242 | 242 | 236 | 236 | 83,400 |
2021/05/10 | 240 | 244 | 238 | 242 | 60,000 |
2021/05/07 | 240 | 242 | 238 | 240 | 70,400 |
2021/05/06 | 241 | 241 | 238 | 240 | 52,300 |
2021/04/30 | 242 | 244 | 240 | 240 | 74,300 |
2021/04/28 | 247 | 249 | 242 | 242 | 119,500 |
2021/04/27 | 248 | 249 | 246 | 249 | 76,700 |
2021/04/26 | 247 | 249 | 245 | 246 | 73,600 |
2021/04/23 | 249 | 251 | 247 | 247 | 71,900 |
2021/04/22 | 252 | 253 | 248 | 251 | 108,800 |
2021/04/21 | 252 | 254 | 250 | 251 | 52,100 |
2021/04/20 | 257 | 257 | 253 | 254 | 85,200 |
2021/04/19 | 258 | 258 | 254 | 255 | 41,400 |
2021/04/16 | 257 | 257 | 253 | 257 | 54,900 |
2021/04/15 | 260 | 260 | 256 | 256 | 51,400 |
2021/04/14 | 260 | 261 | 258 | 259 | 38,900 |
2021/04/13 | 261 | 263 | 259 | 260 | 76,500 |
2021/04/12 | 268 | 268 | 261 | 261 | 64,000 |
2021/04/09 | 263 | 268 | 263 | 265 | 58,800 |
2021/04/08 | 271 | 271 | 263 | 264 | 140,300 |
2021/04/07 | 270 | 273 | 268 | 271 | 49,600 |
2021/04/06 | 274 | 275 | 270 | 274 | 62,000 |
2021/04/05 | 274 | 276 | 270 | 275 | 45,900 |
2021/04/02 | 278 | 278 | 273 | 275 | 38,100 |
2021/04/01 | 279 | 282 | 276 | 277 | 80,900 |
2021/03/31 | 280 | 280 | 272 | 276 | 60,200 |
2021/03/30 | 268 | 279 | 268 | 279 | 41,400 |
2021/03/29 | 277 | 277 | 266 | 273 | 62,700 |
2021/03/26 | 271 | 276 | 271 | 273 | 41,400 |
2021/03/25 | 271 | 273 | 264 | 270 | 89,800 |
2021/03/24 | 282 | 282 | 267 | 271 | 111,100 |
2021/03/23 | 288 | 288 | 278 | 280 | 102,300 |
2021/03/22 | 287 | 290 | 284 | 288 | 53,800 |
2021/03/19 | 292 | 293 | 284 | 292 | 94,200 |
2021/03/18 | 290 | 295 | 287 | 294 | 102,000 |
2021/03/17 | 285 | 294 | 280 | 292 | 178,100 |
2021/03/16 | 299 | 299 | 277 | 286 | 598,600 |
2021/03/15 | 266 | 320 | 265 | 300 | 1,695,100 |
2021/03/12 | 267 | 285 | 261 | 266 | 506,400 |
2021/03/11 | 256 | 263 | 256 | 263 | 33,500 |
2021/03/10 | 257 | 262 | 254 | 258 | 69,600 |
2021/03/09 | 248 | 254 | 247 | 254 | 74,400 |
2021/03/08 | 255 | 257 | 249 | 250 | 76,500 |
2021/03/05 | 252 | 254 | 244 | 252 | 158,100 |
2021/03/04 | 263 | 263 | 254 | 256 | 114,400 |
2021/03/03 | 267 | 267 | 262 | 266 | 36,700 |
2021/03/02 | 275 | 275 | 261 | 265 | 161,200 |
2021/03/01 | 273 | 273 | 268 | 272 | 61,900 |
2021/02/26 | 272 | 277 | 266 | 273 | 165,200 |
2021/02/25 | 284 | 284 | 278 | 280 | 109,600 |
2021/02/24 | 290 | 293 | 280 | 281 | 159,800 |
2021/02/22 | 294 | 294 | 287 | 290 | 155,700 |
2021/02/19 | 291 | 295 | 282 | 291 | 285,600 |
2021/02/18 | 278 | 291 | 277 | 290 | 385,100 |
2021/02/17 | 273 | 279 | 270 | 279 | 109,100 |
2021/02/16 | 280 | 281 | 270 | 273 | 174,300 |
2021/02/15 | 272 | 277 | 267 | 277 | 165,800 |
2021/02/12 | 267 | 270 | 262 | 265 | 131,200 |
2021/02/10 | 270 | 270 | 264 | 267 | 61,600 |
2021/02/09 | 277 | 278 | 265 | 270 | 158,700 |
2021/02/08 | 276 | 284 | 273 | 273 | 201,900 |
2021/02/05 | 270 | 281 | 265 | 278 | 261,000 |
2021/02/04 | 274 | 274 | 262 | 270 | 347,300 |
2021/02/03 | 255 | 292 | 251 | 277 | 1,424,200 |
2021/02/02 | 252 | 253 | 248 | 252 | 80,700 |
2021/02/01 | 251 | 254 | 243 | 249 | 111,400 |
2021/01/29 | 259 | 261 | 247 | 250 | 184,000 |
2021/01/28 | 256 | 263 | 255 | 259 | 81,700 |
2021/01/27 | 256 | 260 | 253 | 260 | 128,300 |
2021/01/26 | 258 | 259 | 255 | 255 | 52,300 |
2021/01/25 | 258 | 259 | 254 | 258 | 73,900 |
2021/01/22 | 258 | 258 | 255 | 256 | 61,100 |
2021/01/21 | 257 | 260 | 255 | 259 | 51,000 |
2021/01/20 | 255 | 264 | 252 | 258 | 198,200 |
2021/01/19 | 252 | 255 | 250 | 254 | 49,600 |
2021/01/18 | 255 | 255 | 247 | 252 | 69,000 |
2021/01/15 | 250 | 256 | 249 | 256 | 82,100 |
2021/01/14 | 260 | 260 | 252 | 254 | 121,000 |
2021/01/13 | 259 | 259 | 254 | 257 | 129,400 |
2021/01/12 | 250 | 255 | 249 | 254 | 119,400 |
2021/01/08 | 247 | 251 | 243 | 250 | 65,800 |
2021/01/07 | 246 | 247 | 243 | 246 | 72,100 |
2021/01/06 | 242 | 246 | 240 | 245 | 125,100 |
2021/01/05 | 240 | 246 | 237 | 243 | 123,400 |
2021/01/04 | 248 | 251 | 236 | 243 | 233,100 |