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
2022/12/30 154 172 153 168 3,378,900
2022/12/29 137 155 137 154 1,826,100
2022/12/28 137 145 135 138 1,108,000
2022/12/27 136 141 132 140 2,275,500
2022/12/26 137 164 136 140 12,979,800
2022/12/23 130 133 129 132 156,000
2022/12/22 131 132 129 132 144,400
2022/12/21 131 133 130 131 165,900
2022/12/20 136 137 130 132 240,900
2022/12/19 135 139 135 137 166,700
2022/12/16 136 137 134 137 127,200
2022/12/15 137 138 136 136 151,200
2022/12/14 134 137 134 137 179,400
2022/12/13 136 136 133 134 115,300
2022/12/12 133 136 133 134 145,800
2022/12/09 134 135 132 134 83,300
2022/12/08 133 135 132 132 116,000
2022/12/07 133 134 131 134 143,100
2022/12/06 135 135 133 133 171,000
2022/12/05 135 136 134 135 177,400
2022/12/02 135 135 133 134 105,900
2022/12/01 135 135 134 135 60,800
2022/11/30 135 135 133 134 79,900
2022/11/29 135 136 133 135 107,000
2022/11/28 135 137 134 136 153,400
2022/11/25 133 136 133 134 115,400
2022/11/24 133 136 133 135 158,800
2022/11/22 135 141 131 132 1,139,800
2022/11/21 132 133 131 132 133,700
2022/11/18 134 135 133 134 83,000
2022/11/17 135 137 133 135 47,900
2022/11/16 137 139 135 136 204,200
2022/11/15 132 137 131 137 161,500
2022/11/14 131 135 130 133 155,000
2022/11/11 132 133 130 131 321,300
2022/11/10 133 134 131 131 101,200
2022/11/09 136 136 133 133 285,300
2022/11/08 135 138 134 134 161,300
2022/11/07 134 134 131 134 95,300
2022/11/04 132 134 131 133 103,100
2022/11/02 135 136 131 132 239,000
2022/11/01 137 137 135 135 165,200
2022/10/31 140 141 137 137 368,100
2022/10/28 143 153 140 142 250,500
2022/10/27 145 146 144 144 65,400
2022/10/26 143 146 141 145 152,300
2022/10/25 140 143 140 141 100,900
2022/10/24 144 144 139 140 124,200
2022/10/21 142 143 141 143 54,100
2022/10/20 145 146 143 143 125,000
2022/10/19 144 145 142 145 89,000
2022/10/18 143 148 141 145 227,500
2022/10/17 137 144 137 144 213,700
2022/10/14 137 141 133 137 301,900
2022/10/13 137 140 135 136 114,000
2022/10/12 135 139 135 136 236,800
2022/10/11 141 141 139 139 62,500
2022/10/07 142 143 140 141 45,900
2022/10/06 138 143 138 141 121,000
2022/10/05 140 141 138 140 73,100
2022/10/04 139 140 137 139 162,100
2022/10/03 141 141 135 136 221,800
2022/09/30 140 141 138 138 109,400
2022/09/29 137 143 137 139 328,900
2022/09/28 144 145 135 135 360,600
2022/09/27 142 147 141 145 192,500
2022/09/26 140 141 138 141 132,000
2022/09/22 135 143 134 140 257,200
2022/09/21 139 139 132 134 370,700
2022/09/20 142 144 138 140 379,600
2022/09/16 146 146 141 141 423,900
2022/09/15 153 156 146 146 1,127,800
2022/09/14 158 163 157 160 402,700
2022/09/13 165 176 162 165 830,500
2022/09/12 162 173 157 165 1,371,300
2022/09/09 155 160 154 160 495,000
2022/09/08 151 154 149 153 558,400
2022/09/07 153 182 149 153 4,082,300
2022/09/06 153 157 151 153 146,100
2022/09/05 152 154 150 153 82,800
2022/09/02 159 159 151 152 231,200
2022/09/01 156 158 155 158 123,800
2022/08/31 157 159 156 158 148,700
2022/08/30 157 158 154 156 86,600
2022/08/29 153 157 153 154 132,000
2022/08/26 157 161 156 157 172,200
2022/08/25 154 157 154 157 142,300
2022/08/24 158 159 153 154 508,200
2022/08/23 159 161 157 158 332,500
2022/08/22 160 173 158 161 1,301,900
2022/08/19 154 163 151 160 1,241,500
2022/08/18 155 156 150 150 544,200
2022/08/17 156 159 154 156 856,400
2022/08/16 144 176 144 155 8,849,200
2022/08/15 140 144 138 141 164,500
2022/08/12 142 142 138 138 156,300
2022/08/10 143 143 138 140 336,200
2022/08/09 143 146 143 143 98,300
2022/08/08 144 146 143 143 165,600
2022/08/05 147 149 145 145 193,500
2022/08/04 147 148 146 147 135,800
2022/08/03 151 151 145 145 417,400
2022/08/02 154 154 150 150 120,100
2022/08/01 152 154 150 154 161,100
2022/07/29 151 152 148 152 258,300
2022/07/28 153 154 150 151 179,300
2022/07/27 152 153 150 150 244,900
2022/07/26 153 155 150 154 292,700
2022/07/25 157 158 151 152 499,800
2022/07/22 163 164 159 159 270,400
2022/07/21 159 164 159 163 326,700
2022/07/20 167 167 158 158 416,600
2022/07/19 162 166 160 165 314,800
2022/07/15 157 162 157 160 226,800
2022/07/14 157 160 155 159 261,300
2022/07/13 160 161 157 157 270,900
2022/07/12 166 172 158 160 701,300
2022/07/11 160 167 158 167 614,400
2022/07/08 157 162 155 160 469,700
2022/07/07 154 158 152 155 299,100
2022/07/06 150 155 150 153 338,300
2022/07/05 150 151 148 150 223,700
2022/07/04 154 156 149 151 385,200
2022/07/01 152 155 149 151 660,200
2022/06/30 156 158 152 152 773,800
2022/06/29 162 162 153 158 1,335,600
2022/06/28 149 157 148 153 919,100
2022/06/27 160 161 148 151 1,708,600
2022/06/24 162 164 150 155 2,855,500
2022/06/23 186 188 155 162 11,406,200
2022/06/22 170 200 149 190 26,149,400
2022/06/21 128 168 126 150 6,898,000
2022/06/20 131 133 126 127 283,000
2022/06/17 131 133 130 132 188,700
2022/06/16 138 139 133 133 204,200
2022/06/15 145 146 136 136 345,100
2022/06/14 143 144 139 144 271,400
2022/06/13 152 153 145 148 446,600
2022/06/10 147 157 145 156 951,000
2022/06/09 143 149 141 149 184,600
2022/06/08 142 145 141 143 276,000
2022/06/07 142 153 140 141 1,349,500
2022/06/06 137 141 137 140 134,100
2022/06/03 137 139 136 137 103,400
2022/06/02 133 136 133 136 85,800
2022/06/01 135 138 135 137 101,300
2022/05/31 135 136 133 134 103,200
2022/05/30 132 136 132 135 128,400
2022/05/27 134 135 131 131 108,900
2022/05/26 132 136 132 133 124,900
2022/05/25 139 139 132 133 316,300
2022/05/24 143 143 139 139 151,100
2022/05/23 143 144 141 141 148,900
2022/05/20 139 143 138 141 115,100
2022/05/19 139 141 138 139 124,400
2022/05/18 143 143 140 142 103,700
2022/05/17 140 142 137 142 184,900
2022/05/16 145 146 139 139 297,900
2022/05/13 149 152 145 148 413,800
2022/05/12 155 155 150 150 151,100
2022/05/11 155 158 154 156 108,800
2022/05/10 153 157 151 153 187,400
2022/05/09 160 164 151 152 420,800
2022/05/06 158 161 155 157 170,300
2022/05/02 155 159 154 158 244,100
2022/04/28 157 160 151 158 813,400
2022/04/27 166 168 159 159 1,328,500
2022/04/26 179 182 160 174 3,015,900
2022/04/25 194 199 175 176 6,022,300
2022/04/22 162 199 158 199 13,825,400
2022/04/21 143 149 143 149 146,500
2022/04/20 142 143 140 143 86,400
2022/04/19 141 142 139 140 74,200
2022/04/18 145 147 138 141 93,100
2022/04/15 140 142 138 141 50,900
2022/04/14 141 143 139 142 74,000
2022/04/13 137 143 137 139 84,900
2022/04/12 142 142 136 140 155,200
2022/04/11 147 148 140 140 219,700
2022/04/08 149 151 145 147 182,300
2022/04/07 151 153 149 149 286,300
2022/04/06 160 162 153 155 772,000
2022/04/05 177 199 161 163 6,869,800
2022/04/04 154 156 151 153 82,300
2022/04/01 158 160 155 156 101,800
2022/03/31 144 158 143 158 184,900
2022/03/30 140 146 140 143 70,100
2022/03/29 139 141 139 141 19,100
2022/03/28 141 141 139 139 29,800
2022/03/25 139 143 138 141 51,900
2022/03/24 142 142 137 139 61,200
2022/03/23 142 143 142 142 31,000
2022/03/22 143 143 140 141 57,400
2022/03/18 139 144 136 144 92,200
2022/03/17 137 138 135 138 86,100
2022/03/16 131 136 130 134 92,900
2022/03/15 129 132 129 130 106,100
2022/03/14 131 132 127 127 70,200
2022/03/11 129 133 126 132 67,800
2022/03/10 125 128 122 127 112,300
2022/03/09 127 128 124 125 100,200
2022/03/08 126 130 126 128 38,400
2022/03/07 135 135 127 129 99,500
2022/03/04 137 137 131 135 49,600
2022/03/03 138 139 134 137 76,600
2022/03/02 142 142 137 138 29,000
2022/03/01 140 141 138 140 67,200
2022/02/28 133 141 132 137 112,100
2022/02/25 128 137 128 137 91,500
2022/02/24 139 139 126 127 184,200
2022/02/22 142 142 137 140 67,000
2022/02/21 145 145 139 142 67,000
2022/02/18 145 145 143 145 59,600
2022/02/17 145 149 143 145 77,200
2022/02/16 146 147 144 146 111,900
2022/02/15 147 149 144 144 81,100
2022/02/14 153 153 147 148 39,100
2022/02/10 150 152 149 150 78,900
2022/02/09 150 150 146 149 80,400
2022/02/08 150 152 149 149 57,800
2022/02/07 153 153 150 150 30,700
2022/02/04 156 156 152 153 28,900
2022/02/03 157 158 154 154 41,300
2022/02/02 154 160 152 159 64,100
2022/02/01 155 156 151 153 59,400
2022/01/31 144 154 144 154 112,900
2022/01/28 145 147 144 147 96,400
2022/01/27 153 155 145 146 165,600
2022/01/26 154 156 153 156 92,900
2022/01/25 161 161 153 154 94,800
2022/01/24 159 163 158 161 116,100
2022/01/21 163 164 160 164 49,100
2022/01/20 163 164 160 164 132,400
2022/01/19 166 173 163 164 154,900
2022/01/18 166 169 164 169 73,900
2022/01/17 168 169 164 166 78,800
2022/01/14 169 169 164 168 105,400
2022/01/13 172 173 168 169 100,700
2022/01/12 173 174 171 172 85,900
2022/01/11 173 173 170 171 42,700
2022/01/07 176 176 170 173 87,300
2022/01/06 180 180 176 176 53,800
2022/01/05 181 184 180 182 36,100
2022/01/04 184 184 175 180 85,600

このページの先頭へ