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 |
---|---|---|---|---|---|
2023/12/29 | 275 | 280 | 267 | 271 | 455,700 |
2023/12/28 | 263 | 272 | 258 | 270 | 395,300 |
2023/12/27 | 250 | 265 | 250 | 258 | 655,200 |
2023/12/26 | 250 | 260 | 247 | 250 | 534,400 |
2023/12/25 | 258 | 262 | 249 | 250 | 648,800 |
2023/12/22 | 261 | 267 | 260 | 260 | 478,600 |
2023/12/21 | 265 | 272 | 263 | 264 | 386,300 |
2023/12/20 | 263 | 280 | 263 | 267 | 838,300 |
2023/12/19 | 260 | 267 | 259 | 262 | 475,700 |
2023/12/18 | 272 | 273 | 259 | 260 | 733,100 |
2023/12/15 | 270 | 277 | 269 | 274 | 358,300 |
2023/12/14 | 269 | 275 | 264 | 270 | 470,900 |
2023/12/13 | 266 | 273 | 266 | 270 | 408,800 |
2023/12/12 | 285 | 285 | 259 | 269 | 1,354,600 |
2023/12/11 | 285 | 292 | 285 | 285 | 441,200 |
2023/12/08 | 291 | 294 | 287 | 290 | 587,800 |
2023/12/07 | 303 | 303 | 290 | 294 | 672,800 |
2023/12/06 | 297 | 299 | 290 | 293 | 561,900 |
2023/12/05 | 290 | 307 | 287 | 302 | 699,500 |
2023/12/04 | 285 | 294 | 283 | 294 | 405,600 |
2023/12/01 | 296 | 298 | 290 | 292 | 570,800 |
2023/11/30 | 301 | 303 | 296 | 298 | 465,700 |
2023/11/29 | 304 | 306 | 301 | 301 | 379,800 |
2023/11/28 | 305 | 305 | 300 | 305 | 478,200 |
2023/11/27 | 310 | 313 | 303 | 304 | 480,300 |
2023/11/24 | 310 | 319 | 309 | 314 | 460,500 |
2023/11/22 | 309 | 312 | 304 | 311 | 352,800 |
2023/11/21 | 316 | 316 | 308 | 312 | 393,500 |
2023/11/20 | 306 | 319 | 305 | 317 | 856,400 |
2023/11/17 | 298 | 309 | 296 | 309 | 739,400 |
2023/11/16 | 310 | 312 | 297 | 300 | 949,900 |
2023/11/15 | 296 | 318 | 295 | 310 | 1,273,800 |
2023/11/14 | 300 | 310 | 300 | 301 | 433,400 |
2023/11/13 | 302 | 304 | 298 | 302 | 388,400 |
2023/11/10 | 304 | 305 | 297 | 302 | 526,400 |
2023/11/09 | 304 | 309 | 299 | 306 | 562,200 |
2023/11/08 | 320 | 328 | 303 | 306 | 940,100 |
2023/11/07 | 323 | 323 | 315 | 321 | 457,000 |
2023/11/06 | 319 | 329 | 316 | 327 | 620,100 |
2023/11/02 | 301 | 316 | 300 | 316 | 714,400 |
2023/11/01 | 319 | 319 | 305 | 305 | 1,036,200 |
2023/10/31 | 335 | 336 | 318 | 319 | 1,058,000 |
2023/10/30 | 322 | 334 | 320 | 333 | 1,081,400 |
2023/10/27 | 303 | 325 | 303 | 322 | 1,555,900 |
2023/10/26 | 295 | 310 | 294 | 302 | 553,900 |
2023/10/25 | 301 | 311 | 299 | 299 | 650,700 |
2023/10/24 | 302 | 306 | 283 | 303 | 1,827,500 |
2023/10/23 | 318 | 330 | 305 | 306 | 1,116,900 |
2023/10/20 | 320 | 332 | 306 | 323 | 1,279,400 |
2023/10/19 | 324 | 330 | 319 | 322 | 931,400 |
2023/10/18 | 331 | 336 | 322 | 334 | 993,100 |
2023/10/17 | 350 | 355 | 320 | 332 | 2,137,700 |
2023/10/16 | 369 | 373 | 345 | 346 | 1,299,300 |
2023/10/13 | 363 | 378 | 354 | 373 | 1,604,800 |
2023/10/12 | 376 | 379 | 364 | 364 | 1,694,700 |
2023/10/11 | 400 | 400 | 379 | 383 | 1,758,800 |
2023/10/10 | 407 | 410 | 398 | 399 | 1,233,300 |
2023/10/06 | 392 | 408 | 386 | 408 | 2,358,800 |
2023/10/05 | 399 | 420 | 384 | 392 | 3,179,800 |
2023/10/04 | 375 | 410 | 373 | 401 | 3,656,900 |
2023/10/03 | 376 | 393 | 372 | 375 | 1,872,000 |
2023/10/02 | 369 | 388 | 367 | 370 | 1,171,100 |
2023/09/29 | 386 | 392 | 372 | 372 | 1,270,400 |
2023/09/28 | 388 | 408 | 387 | 394 | 1,445,100 |
2023/09/27 | 369 | 404 | 367 | 394 | 2,228,000 |
2023/09/26 | 387 | 389 | 371 | 372 | 1,545,900 |
2023/09/25 | 403 | 409 | 385 | 385 | 2,547,100 |
2023/09/22 | 405 | 415 | 398 | 409 | 2,857,000 |
2023/09/21 | 448 | 459 | 415 | 419 | 8,846,600 |
2023/09/20 | 424 | 430 | 406 | 410 | 4,768,200 |
2023/09/19 | 413 | 440 | 400 | 440 | 8,276,900 |
2023/09/15 | 386 | 420 | 379 | 399 | 8,251,400 |
2023/09/14 | 412 | 419 | 369 | 378 | 8,200,800 |
2023/09/13 | 451 | 473 | 428 | 428 | 8,691,500 |
2023/09/12 | 460 | 478 | 425 | 456 | 18,988,900 |
2023/09/11 | 374 | 436 | 364 | 436 | 22,828,000 |
2023/09/08 | 299 | 364 | 298 | 356 | 9,466,400 |
2023/09/07 | 319 | 332 | 301 | 307 | 6,585,500 |
2023/09/06 | 311 | 350 | 307 | 327 | 18,304,700 |
2023/09/05 | 260 | 312 | 260 | 303 | 15,876,300 |
2023/09/04 | 254 | 258 | 248 | 252 | 430,000 |
2023/09/01 | 262 | 264 | 253 | 254 | 420,400 |
2023/08/31 | 271 | 272 | 259 | 259 | 641,400 |
2023/08/30 | 265 | 277 | 265 | 271 | 480,300 |
2023/08/29 | 256 | 269 | 255 | 268 | 414,000 |
2023/08/28 | 263 | 267 | 257 | 257 | 415,100 |
2023/08/25 | 249 | 264 | 248 | 264 | 513,500 |
2023/08/24 | 255 | 261 | 251 | 253 | 347,500 |
2023/08/23 | 257 | 264 | 251 | 255 | 498,500 |
2023/08/22 | 268 | 272 | 260 | 260 | 592,500 |
2023/08/21 | 273 | 274 | 259 | 272 | 785,300 |
2023/08/18 | 253 | 280 | 252 | 272 | 1,098,400 |
2023/08/17 | 241 | 255 | 235 | 255 | 607,700 |
2023/08/16 | 245 | 254 | 243 | 243 | 317,700 |
2023/08/15 | 245 | 250 | 234 | 247 | 744,700 |
2023/08/14 | 258 | 258 | 248 | 251 | 560,800 |
2023/08/10 | 265 | 265 | 260 | 261 | 173,500 |
2023/08/09 | 265 | 268 | 261 | 267 | 196,000 |
2023/08/08 | 275 | 275 | 265 | 265 | 291,800 |
2023/08/07 | 261 | 275 | 261 | 274 | 373,700 |
2023/08/04 | 251 | 266 | 251 | 266 | 451,100 |
2023/08/03 | 250 | 256 | 248 | 255 | 536,600 |
2023/08/02 | 262 | 262 | 251 | 256 | 648,800 |
2023/08/01 | 265 | 272 | 263 | 263 | 339,400 |
2023/07/31 | 272 | 273 | 264 | 265 | 564,200 |
2023/07/28 | 280 | 280 | 268 | 272 | 660,600 |
2023/07/27 | 277 | 282 | 277 | 282 | 197,100 |
2023/07/26 | 280 | 281 | 275 | 279 | 335,700 |
2023/07/25 | 278 | 281 | 277 | 280 | 297,100 |
2023/07/24 | 280 | 287 | 278 | 281 | 412,300 |
2023/07/21 | 283 | 284 | 278 | 279 | 746,800 |
2023/07/20 | 296 | 302 | 284 | 290 | 1,144,000 |
2023/07/19 | 287 | 290 | 283 | 288 | 300,400 |
2023/07/18 | 281 | 289 | 280 | 289 | 403,300 |
2023/07/14 | 283 | 286 | 279 | 281 | 258,800 |
2023/07/13 | 278 | 285 | 273 | 283 | 513,800 |
2023/07/12 | 278 | 282 | 276 | 277 | 389,700 |
2023/07/11 | 275 | 286 | 274 | 282 | 680,300 |
2023/07/10 | 278 | 280 | 274 | 277 | 709,700 |
2023/07/07 | 281 | 287 | 278 | 280 | 551,000 |
2023/07/06 | 286 | 288 | 282 | 285 | 722,300 |
2023/07/05 | 300 | 300 | 288 | 289 | 1,350,400 |
2023/07/04 | 302 | 304 | 297 | 300 | 1,189,500 |
2023/07/03 | 305 | 307 | 302 | 303 | 611,500 |
2023/06/30 | 304 | 308 | 302 | 305 | 620,100 |
2023/06/29 | 303 | 308 | 300 | 305 | 1,091,600 |
2023/06/28 | 311 | 318 | 303 | 307 | 1,463,000 |
2023/06/27 | 318 | 321 | 305 | 307 | 1,550,500 |
2023/06/26 | 340 | 342 | 316 | 323 | 3,783,300 |
2023/06/23 | 320 | 365 | 312 | 352 | 12,880,800 |
2023/06/22 | 316 | 347 | 312 | 313 | 5,976,500 |
2023/06/21 | 305 | 315 | 305 | 313 | 817,500 |
2023/06/20 | 309 | 313 | 300 | 306 | 629,900 |
2023/06/19 | 303 | 315 | 302 | 312 | 905,300 |
2023/06/16 | 301 | 308 | 297 | 303 | 721,800 |
2023/06/15 | 310 | 312 | 298 | 302 | 1,099,300 |
2023/06/14 | 320 | 321 | 310 | 310 | 1,037,300 |
2023/06/13 | 319 | 333 | 315 | 318 | 1,216,700 |
2023/06/12 | 321 | 321 | 313 | 315 | 809,500 |
2023/06/09 | 320 | 327 | 317 | 320 | 875,500 |
2023/06/08 | 325 | 325 | 311 | 317 | 1,078,200 |
2023/06/07 | 315 | 330 | 314 | 328 | 1,179,200 |
2023/06/06 | 324 | 325 | 314 | 315 | 748,900 |
2023/06/05 | 315 | 329 | 313 | 325 | 1,295,400 |
2023/06/02 | 318 | 319 | 310 | 311 | 675,900 |
2023/06/01 | 315 | 323 | 312 | 317 | 910,100 |
2023/05/31 | 325 | 325 | 313 | 318 | 958,800 |
2023/05/30 | 326 | 334 | 320 | 327 | 653,800 |
2023/05/29 | 321 | 332 | 314 | 329 | 1,094,400 |
2023/05/26 | 335 | 337 | 322 | 323 | 872,600 |
2023/05/25 | 343 | 350 | 335 | 335 | 1,112,700 |
2023/05/24 | 345 | 369 | 339 | 346 | 1,978,900 |
2023/05/23 | 349 | 357 | 338 | 338 | 1,382,600 |
2023/05/22 | 338 | 357 | 330 | 353 | 1,836,000 |
2023/05/19 | 344 | 344 | 333 | 335 | 1,387,300 |
2023/05/18 | 370 | 371 | 332 | 344 | 2,919,900 |
2023/05/17 | 327 | 364 | 326 | 349 | 4,833,300 |
2023/05/16 | 298 | 345 | 296 | 322 | 4,394,800 |
2023/05/15 | 348 | 363 | 344 | 353 | 1,190,700 |
2023/05/12 | 365 | 373 | 352 | 355 | 1,666,500 |
2023/05/11 | 383 | 387 | 365 | 366 | 1,943,400 |
2023/05/10 | 414 | 420 | 383 | 385 | 3,318,200 |
2023/05/09 | 396 | 435 | 391 | 414 | 7,806,500 |
2023/05/08 | 363 | 414 | 354 | 388 | 11,639,900 |
2023/05/02 | 346 | 377 | 338 | 341 | 10,061,400 |
2023/05/01 | 394 | 394 | 394 | 394 | 216,500 |
2023/04/28 | 484 | 490 | 468 | 474 | 1,609,800 |
2023/04/27 | 465 | 500 | 465 | 481 | 2,882,600 |
2023/04/26 | 470 | 489 | 464 | 470 | 2,320,700 |
2023/04/25 | 466 | 498 | 465 | 490 | 3,291,700 |
2023/04/24 | 516 | 516 | 463 | 468 | 4,649,900 |
2023/04/21 | 512 | 553 | 510 | 523 | 6,623,600 |
2023/04/20 | 532 | 564 | 511 | 514 | 6,426,400 |
2023/04/19 | 545 | 587 | 527 | 552 | 20,696,400 |
2023/04/18 | 450 | 508 | 438 | 508 | 7,165,000 |
2023/04/17 | 460 | 468 | 424 | 428 | 4,427,000 |
2023/04/14 | 454 | 484 | 453 | 468 | 4,819,400 |
2023/04/13 | 494 | 495 | 458 | 464 | 6,762,700 |
2023/04/12 | 525 | 525 | 496 | 500 | 5,137,000 |
2023/04/11 | 548 | 572 | 535 | 543 | 4,784,400 |
2023/04/10 | 536 | 562 | 521 | 533 | 5,911,600 |
2023/04/07 | 543 | 579 | 511 | 528 | 8,155,200 |
2023/04/06 | 572 | 598 | 538 | 542 | 7,322,500 |
2023/04/05 | 620 | 674 | 563 | 589 | 21,133,300 |
2023/04/04 | 533 | 629 | 528 | 625 | 21,501,200 |
2023/04/03 | 495 | 547 | 469 | 530 | 14,485,500 |
2023/03/31 | 517 | 550 | 491 | 499 | 12,903,000 |
2023/03/30 | 595 | 595 | 477 | 514 | 21,714,500 |
2023/03/29 | 627 | 695 | 577 | 577 | 18,049,900 |
2023/03/28 | 722 | 827 | 677 | 677 | 7,804,600 |
2023/03/27 | 976 | 976 | 827 | 827 | 4,884,900 |
2023/03/24 | 872 | 984 | 853 | 977 | 14,493,200 |
2023/03/23 | 825 | 875 | 773 | 834 | 9,643,300 |
2023/03/22 | 763 | 857 | 756 | 837 | 15,238,400 |
2023/03/20 | 645 | 725 | 644 | 718 | 11,469,200 |
2023/03/17 | 605 | 656 | 583 | 647 | 10,731,400 |
2023/03/16 | 558 | 609 | 522 | 576 | 14,367,600 |
2023/03/15 | 515 | 564 | 515 | 564 | 8,296,700 |
2023/03/14 | 630 | 636 | 473 | 484 | 19,701,800 |
2023/03/13 | 492 | 572 | 484 | 572 | 5,895,100 |
2023/03/10 | 460 | 503 | 460 | 492 | 4,629,700 |
2023/03/09 | 466 | 510 | 461 | 467 | 5,539,200 |
2023/03/08 | 435 | 465 | 430 | 461 | 3,475,500 |
2023/03/07 | 424 | 457 | 424 | 441 | 4,285,800 |
2023/03/06 | 413 | 425 | 404 | 424 | 3,281,000 |
2023/03/03 | 404 | 421 | 400 | 409 | 3,427,400 |
2023/03/02 | 405 | 412 | 388 | 402 | 3,362,800 |
2023/03/01 | 427 | 434 | 403 | 413 | 4,263,900 |
2023/02/28 | 445 | 459 | 422 | 424 | 5,598,100 |
2023/02/27 | 400 | 492 | 396 | 446 | 16,439,000 |
2023/02/24 | 392 | 415 | 381 | 415 | 7,228,400 |
2023/02/22 | 369 | 382 | 361 | 377 | 2,263,100 |
2023/02/21 | 373 | 412 | 372 | 375 | 4,515,800 |
2023/02/20 | 367 | 382 | 354 | 380 | 2,785,700 |
2023/02/17 | 400 | 405 | 359 | 366 | 4,780,000 |
2023/02/16 | 358 | 415 | 356 | 399 | 7,385,000 |
2023/02/15 | 361 | 380 | 346 | 362 | 7,454,600 |
2023/02/14 | 339 | 341 | 324 | 326 | 1,903,400 |
2023/02/13 | 340 | 358 | 335 | 338 | 2,515,700 |
2023/02/10 | 363 | 368 | 343 | 348 | 3,574,300 |
2023/02/09 | 367 | 417 | 362 | 371 | 11,194,600 |
2023/02/08 | 352 | 372 | 346 | 371 | 4,002,200 |
2023/02/07 | 343 | 380 | 341 | 363 | 4,876,400 |
2023/02/06 | 331 | 351 | 327 | 349 | 2,228,900 |
2023/02/03 | 332 | 344 | 319 | 337 | 3,260,500 |
2023/02/02 | 337 | 359 | 330 | 339 | 3,007,200 |
2023/02/01 | 358 | 377 | 344 | 345 | 6,508,100 |
2023/01/31 | 313 | 369 | 312 | 363 | 8,243,500 |
2023/01/30 | 356 | 356 | 316 | 320 | 5,328,800 |
2023/01/27 | 381 | 390 | 341 | 355 | 9,426,100 |
2023/01/26 | 395 | 412 | 332 | 362 | 14,203,800 |
2023/01/25 | 398 | 441 | 382 | 411 | 45,772,100 |
2023/01/24 | 399 | 439 | 341 | 361 | 58,111,700 |
2023/01/23 | 296 | 375 | 292 | 375 | 26,519,800 |
2023/01/20 | 237 | 300 | 229 | 295 | 29,823,700 |
2023/01/19 | 218 | 248 | 198 | 239 | 39,815,100 |
2023/01/18 | 165 | 212 | 162 | 212 | 19,440,700 |
2023/01/17 | 166 | 168 | 162 | 162 | 394,400 |
2023/01/16 | 170 | 170 | 164 | 166 | 333,000 |
2023/01/13 | 172 | 173 | 166 | 169 | 510,500 |
2023/01/12 | 165 | 174 | 162 | 170 | 611,400 |
2023/01/11 | 164 | 169 | 162 | 165 | 845,000 |
2023/01/10 | 169 | 172 | 159 | 161 | 1,287,100 |
2023/01/06 | 169 | 179 | 167 | 170 | 1,827,900 |
2023/01/05 | 179 | 183 | 170 | 171 | 1,704,100 |
2023/01/04 | 173 | 183 | 158 | 180 | 2,997,500 |