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 |
|---|---|---|---|---|---|
| 2024/12/30 | 400 | 407 | 397 | 399 | 574,900 |
| 2024/12/27 | 407 | 408 | 398 | 404 | 896,400 |
| 2024/12/26 | 396 | 415 | 390 | 401 | 1,431,900 |
| 2024/12/25 | 408 | 414 | 395 | 398 | 748,400 |
| 2024/12/24 | 408 | 408 | 400 | 401 | 831,500 |
| 2024/12/23 | 409 | 413 | 399 | 408 | 951,200 |
| 2024/12/20 | 411 | 429 | 407 | 410 | 1,438,000 |
| 2024/12/19 | 426 | 437 | 396 | 410 | 2,133,100 |
| 2024/12/18 | 443 | 450 | 430 | 442 | 892,300 |
| 2024/12/17 | 440 | 462 | 438 | 451 | 1,390,300 |
| 2024/12/16 | 468 | 468 | 441 | 448 | 1,101,300 |
| 2024/12/13 | 475 | 477 | 467 | 470 | 449,800 |
| 2024/12/12 | 472 | 476 | 467 | 468 | 537,700 |
| 2024/12/11 | 479 | 481 | 474 | 476 | 327,100 |
| 2024/12/10 | 471 | 489 | 470 | 482 | 613,900 |
| 2024/12/09 | 473 | 486 | 470 | 470 | 722,100 |
| 2024/12/06 | 512 | 523 | 477 | 478 | 1,539,900 |
| 2024/12/05 | 482 | 505 | 468 | 502 | 1,751,200 |
| 2024/12/04 | 498 | 498 | 483 | 486 | 542,000 |
| 2024/12/03 | 506 | 514 | 492 | 492 | 765,000 |
| 2024/12/02 | 510 | 514 | 500 | 505 | 742,000 |
| 2024/11/29 | 515 | 545 | 512 | 520 | 1,248,000 |
| 2024/11/28 | 514 | 533 | 506 | 519 | 904,900 |
| 2024/11/27 | 529 | 539 | 513 | 516 | 978,200 |
| 2024/11/26 | 545 | 546 | 522 | 529 | 1,249,000 |
| 2024/11/25 | 565 | 579 | 546 | 552 | 1,314,100 |
| 2024/11/22 | 561 | 599 | 550 | 565 | 3,254,400 |
| 2024/11/21 | 585 | 592 | 540 | 565 | 3,506,900 |
| 2024/11/20 | 493 | 575 | 493 | 575 | 3,510,800 |
| 2024/11/19 | 521 | 526 | 493 | 495 | 1,897,900 |
| 2024/11/18 | 570 | 587 | 527 | 531 | 4,246,100 |
| 2024/11/15 | 467 | 553 | 456 | 553 | 5,647,000 |
| 2024/11/14 | 478 | 483 | 467 | 473 | 734,000 |
| 2024/11/13 | 485 | 486 | 473 | 473 | 886,300 |
| 2024/11/12 | 488 | 515 | 485 | 489 | 1,802,800 |
| 2024/11/11 | 484 | 497 | 477 | 491 | 1,278,300 |
| 2024/11/08 | 490 | 493 | 471 | 471 | 1,125,000 |
| 2024/11/07 | 484 | 512 | 484 | 495 | 1,601,300 |
| 2024/11/06 | 483 | 500 | 478 | 485 | 1,526,100 |
| 2024/11/05 | 501 | 504 | 485 | 490 | 1,222,700 |
| 2024/11/01 | 505 | 520 | 491 | 511 | 1,867,800 |
| 2024/10/31 | 526 | 530 | 512 | 520 | 1,315,500 |
| 2024/10/30 | 544 | 556 | 531 | 532 | 1,190,100 |
| 2024/10/29 | 548 | 578 | 537 | 543 | 1,924,000 |
| 2024/10/28 | 537 | 560 | 535 | 537 | 1,030,700 |
| 2024/10/25 | 537 | 547 | 522 | 536 | 1,303,300 |
| 2024/10/24 | 545 | 567 | 540 | 542 | 1,295,700 |
| 2024/10/23 | 556 | 590 | 532 | 547 | 3,000,900 |
| 2024/10/22 | 585 | 589 | 552 | 555 | 2,334,200 |
| 2024/10/21 | 624 | 629 | 588 | 602 | 1,439,100 |
| 2024/10/18 | 618 | 626 | 605 | 621 | 1,045,700 |
| 2024/10/17 | 636 | 655 | 616 | 616 | 1,518,200 |
| 2024/10/16 | 660 | 670 | 630 | 635 | 1,880,900 |
| 2024/10/15 | 691 | 696 | 652 | 670 | 1,955,600 |
| 2024/10/11 | 707 | 712 | 698 | 700 | 793,500 |
| 2024/10/10 | 731 | 745 | 708 | 710 | 1,110,700 |
| 2024/10/09 | 756 | 759 | 733 | 733 | 1,821,500 |
| 2024/10/08 | 751 | 794 | 733 | 756 | 3,834,000 |
| 2024/10/07 | 762 | 772 | 741 | 753 | 2,752,800 |
| 2024/10/04 | 706 | 784 | 704 | 750 | 7,037,800 |
| 2024/10/03 | 706 | 755 | 696 | 703 | 4,438,900 |
| 2024/10/02 | 697 | 703 | 681 | 683 | 1,179,300 |
| 2024/10/01 | 698 | 721 | 688 | 701 | 1,890,900 |
| 2024/09/30 | 686 | 715 | 672 | 690 | 2,256,900 |
| 2024/09/27 | 721 | 736 | 690 | 696 | 2,694,200 |
| 2024/09/26 | 734 | 772 | 715 | 718 | 4,682,200 |
| 2024/09/25 | 775 | 800 | 770 | 779 | 2,487,500 |
| 2024/09/24 | 793 | 850 | 766 | 790 | 6,961,200 |
| 2024/09/20 | 813 | 856 | 773 | 785 | 7,430,600 |
| 2024/09/19 | 699 | 799 | 687 | 799 | 6,256,500 |
| 2024/09/18 | 789 | 797 | 680 | 699 | 5,632,800 |
| 2024/09/17 | 822 | 829 | 759 | 778 | 3,365,300 |
| 2024/09/13 | 849 | 855 | 828 | 838 | 1,854,100 |
| 2024/09/12 | 870 | 892 | 826 | 860 | 4,761,300 |
| 2024/09/11 | 849 | 863 | 786 | 858 | 3,934,800 |
| 2024/09/10 | 905 | 921 | 862 | 864 | 2,985,700 |
| 2024/09/09 | 838 | 899 | 822 | 887 | 3,696,700 |
| 2024/09/06 | 938 | 943 | 853 | 876 | 7,605,100 |
| 2024/09/05 | 857 | 962 | 853 | 950 | 13,005,100 |
| 2024/09/04 | 841 | 872 | 829 | 830 | 3,163,100 |
| 2024/09/03 | 861 | 904 | 855 | 875 | 3,525,700 |
| 2024/09/02 | 930 | 944 | 871 | 885 | 9,557,800 |
| 2024/08/30 | 800 | 898 | 791 | 879 | 17,453,100 |
| 2024/08/29 | 815 | 870 | 789 | 795 | 6,036,900 |
| 2024/08/28 | 800 | 833 | 770 | 808 | 6,479,800 |
| 2024/08/27 | 861 | 864 | 812 | 814 | 5,953,800 |
| 2024/08/26 | 886 | 925 | 850 | 876 | 11,132,700 |
| 2024/08/23 | 943 | 957 | 786 | 826 | 23,311,200 |
| 2024/08/22 | 857 | 974 | 857 | 936 | 27,865,500 |
| 2024/08/21 | 756 | 900 | 755 | 832 | 27,206,400 |
| 2024/08/20 | 700 | 771 | 642 | 771 | 10,912,400 |
| 2024/08/19 | 596 | 671 | 596 | 671 | 3,971,700 |
| 2024/08/16 | 598 | 607 | 566 | 571 | 3,460,600 |
| 2024/08/15 | 595 | 598 | 547 | 578 | 4,006,300 |
| 2024/08/14 | 646 | 647 | 602 | 607 | 3,369,800 |
| 2024/08/13 | 633 | 663 | 603 | 626 | 9,221,200 |
| 2024/08/09 | 640 | 663 | 582 | 598 | 7,792,100 |
| 2024/08/08 | 661 | 715 | 624 | 655 | 15,460,000 |
| 2024/08/07 | 601 | 646 | 557 | 618 | 11,310,700 |
| 2024/08/06 | 543 | 546 | 527 | 546 | 3,819,500 |
| 2024/08/05 | 594 | 629 | 466 | 466 | 14,924,000 |
| 2024/08/02 | 512 | 636 | 465 | 566 | 21,787,300 |
| 2024/08/01 | 454 | 542 | 443 | 542 | 13,707,500 |
| 2024/07/31 | 488 | 495 | 451 | 462 | 4,170,900 |
| 2024/07/30 | 525 | 535 | 460 | 488 | 7,962,600 |
| 2024/07/29 | 555 | 578 | 484 | 515 | 21,578,800 |
| 2024/07/26 | 428 | 498 | 425 | 498 | 13,854,300 |
| 2024/07/25 | 500 | 503 | 390 | 418 | 19,626,800 |
| 2024/07/24 | 503 | 586 | 455 | 470 | 38,774,700 |
| 2024/07/23 | 537 | 537 | 537 | 537 | 98,700 |
| 2024/07/22 | 637 | 637 | 637 | 637 | 142,900 |
| 2024/07/19 | 1,057 | 1,122 | 787 | 787 | 6,297,300 |
| 2024/07/18 | 1,035 | 1,160 | 1,030 | 1,087 | 10,227,800 |
| 2024/07/17 | 1,001 | 1,118 | 974 | 1,095 | 16,490,700 |
| 2024/07/16 | 936 | 971 | 910 | 971 | 8,110,900 |
| 2024/07/12 | 860 | 937 | 769 | 821 | 19,378,300 |
| 2024/07/11 | 856 | 901 | 827 | 901 | 10,979,100 |
| 2024/07/10 | 641 | 751 | 635 | 751 | 10,192,400 |
| 2024/07/09 | 641 | 688 | 621 | 651 | 17,503,000 |
| 2024/07/08 | 512 | 640 | 508 | 640 | 31,857,600 |
| 2024/07/05 | 441 | 540 | 420 | 540 | 13,518,000 |
| 2024/07/04 | 496 | 497 | 438 | 460 | 11,735,200 |
| 2024/07/03 | 413 | 465 | 402 | 465 | 16,333,400 |
| 2024/07/02 | 498 | 514 | 381 | 385 | 34,534,100 |
| 2024/07/01 | 418 | 434 | 388 | 434 | 10,908,700 |
| 2024/06/28 | 353 | 378 | 313 | 354 | 12,642,800 |
| 2024/06/27 | 289 | 337 | 281 | 337 | 14,913,600 |
| 2024/06/26 | 246 | 261 | 243 | 257 | 1,036,800 |
| 2024/06/25 | 232 | 242 | 231 | 242 | 545,800 |
| 2024/06/24 | 224 | 231 | 223 | 231 | 302,500 |
| 2024/06/21 | 230 | 233 | 226 | 226 | 253,200 |
| 2024/06/20 | 233 | 236 | 228 | 231 | 311,100 |
| 2024/06/19 | 234 | 237 | 230 | 231 | 327,200 |
| 2024/06/18 | 237 | 240 | 232 | 234 | 431,200 |
| 2024/06/17 | 248 | 248 | 232 | 238 | 855,600 |
| 2024/06/14 | 230 | 254 | 230 | 248 | 2,404,800 |
| 2024/06/13 | 226 | 239 | 225 | 229 | 627,300 |
| 2024/06/12 | 230 | 232 | 227 | 227 | 308,000 |
| 2024/06/11 | 233 | 237 | 229 | 232 | 697,000 |
| 2024/06/10 | 238 | 242 | 235 | 238 | 232,000 |
| 2024/06/07 | 235 | 242 | 234 | 239 | 327,800 |
| 2024/06/06 | 251 | 251 | 235 | 235 | 780,600 |
| 2024/06/05 | 253 | 260 | 250 | 251 | 512,300 |
| 2024/06/04 | 248 | 258 | 247 | 252 | 527,000 |
| 2024/06/03 | 260 | 263 | 250 | 251 | 825,300 |
| 2024/05/31 | 245 | 260 | 243 | 259 | 1,302,100 |
| 2024/05/30 | 265 | 273 | 241 | 242 | 3,123,400 |
| 2024/05/29 | 265 | 280 | 247 | 255 | 5,369,300 |
| 2024/05/28 | 293 | 310 | 265 | 271 | 11,681,400 |
| 2024/05/27 | 223 | 295 | 222 | 274 | 14,974,400 |
| 2024/05/24 | 212 | 219 | 211 | 215 | 171,600 |
| 2024/05/23 | 219 | 219 | 213 | 214 | 254,300 |
| 2024/05/22 | 221 | 222 | 217 | 219 | 137,300 |
| 2024/05/21 | 224 | 226 | 220 | 220 | 169,300 |
| 2024/05/20 | 222 | 229 | 221 | 224 | 186,600 |
| 2024/05/17 | 219 | 224 | 217 | 223 | 192,000 |
| 2024/05/16 | 233 | 233 | 219 | 220 | 559,100 |
| 2024/05/15 | 227 | 240 | 227 | 238 | 714,900 |
| 2024/05/14 | 215 | 227 | 212 | 226 | 566,200 |
| 2024/05/13 | 219 | 220 | 214 | 216 | 147,500 |
| 2024/05/10 | 217 | 222 | 215 | 219 | 231,400 |
| 2024/05/09 | 218 | 218 | 213 | 216 | 198,800 |
| 2024/05/08 | 210 | 229 | 209 | 219 | 838,700 |
| 2024/05/07 | 211 | 213 | 209 | 212 | 157,200 |
| 2024/05/02 | 213 | 216 | 210 | 210 | 134,900 |
| 2024/05/01 | 213 | 217 | 211 | 214 | 206,200 |
| 2024/04/30 | 215 | 218 | 209 | 214 | 366,900 |
| 2024/04/26 | 207 | 216 | 202 | 213 | 340,100 |
| 2024/04/25 | 209 | 211 | 205 | 205 | 142,300 |
| 2024/04/24 | 208 | 212 | 208 | 210 | 131,900 |
| 2024/04/23 | 211 | 213 | 207 | 208 | 164,400 |
| 2024/04/22 | 202 | 211 | 202 | 211 | 219,700 |
| 2024/04/19 | 209 | 210 | 201 | 204 | 366,300 |
| 2024/04/18 | 205 | 213 | 205 | 211 | 179,600 |
| 2024/04/17 | 210 | 211 | 206 | 206 | 203,500 |
| 2024/04/16 | 214 | 215 | 209 | 212 | 292,700 |
| 2024/04/15 | 220 | 224 | 215 | 216 | 326,400 |
| 2024/04/12 | 218 | 222 | 217 | 220 | 104,600 |
| 2024/04/11 | 218 | 221 | 215 | 218 | 196,200 |
| 2024/04/10 | 229 | 233 | 220 | 220 | 554,800 |
| 2024/04/09 | 216 | 231 | 215 | 229 | 682,100 |
| 2024/04/08 | 214 | 217 | 211 | 215 | 204,300 |
| 2024/04/05 | 203 | 211 | 202 | 211 | 298,200 |
| 2024/04/04 | 207 | 207 | 203 | 205 | 211,800 |
| 2024/04/03 | 207 | 207 | 201 | 204 | 472,600 |
| 2024/04/02 | 212 | 213 | 207 | 208 | 338,400 |
| 2024/04/01 | 219 | 219 | 212 | 214 | 385,800 |
| 2024/03/29 | 221 | 228 | 218 | 220 | 524,000 |
| 2024/03/28 | 214 | 218 | 214 | 215 | 193,900 |
| 2024/03/27 | 213 | 217 | 212 | 216 | 193,700 |
| 2024/03/26 | 220 | 221 | 213 | 213 | 449,600 |
| 2024/03/25 | 230 | 230 | 218 | 220 | 393,600 |
| 2024/03/22 | 223 | 229 | 220 | 228 | 304,200 |
| 2024/03/21 | 222 | 225 | 222 | 223 | 284,800 |
| 2024/03/19 | 220 | 225 | 219 | 221 | 352,400 |
| 2024/03/18 | 219 | 232 | 217 | 222 | 861,600 |
| 2024/03/15 | 210 | 218 | 209 | 215 | 353,700 |
| 2024/03/14 | 228 | 232 | 208 | 213 | 1,808,200 |
| 2024/03/13 | 221 | 222 | 212 | 212 | 480,800 |
| 2024/03/12 | 216 | 225 | 213 | 222 | 368,900 |
| 2024/03/11 | 227 | 233 | 219 | 220 | 687,200 |
| 2024/03/08 | 232 | 237 | 231 | 231 | 436,600 |
| 2024/03/07 | 241 | 242 | 234 | 235 | 339,200 |
| 2024/03/06 | 236 | 247 | 235 | 244 | 326,400 |
| 2024/03/05 | 239 | 240 | 231 | 238 | 396,600 |
| 2024/03/04 | 244 | 247 | 239 | 240 | 437,300 |
| 2024/03/01 | 250 | 257 | 241 | 243 | 676,000 |
| 2024/02/29 | 255 | 260 | 247 | 248 | 731,000 |
| 2024/02/28 | 266 | 284 | 258 | 258 | 1,639,800 |
| 2024/02/27 | 255 | 264 | 242 | 264 | 1,296,700 |
| 2024/02/26 | 226 | 257 | 221 | 247 | 1,828,000 |
| 2024/02/22 | 223 | 230 | 218 | 226 | 585,400 |
| 2024/02/21 | 233 | 233 | 220 | 220 | 607,400 |
| 2024/02/20 | 240 | 240 | 230 | 233 | 577,200 |
| 2024/02/19 | 239 | 245 | 232 | 238 | 913,700 |
| 2024/02/16 | 210 | 270 | 210 | 237 | 4,165,600 |
| 2024/02/15 | 223 | 223 | 209 | 217 | 591,100 |
| 2024/02/14 | 223 | 228 | 213 | 222 | 918,800 |
| 2024/02/13 | 233 | 235 | 227 | 231 | 675,400 |
| 2024/02/09 | 236 | 241 | 235 | 236 | 280,200 |
| 2024/02/08 | 241 | 243 | 233 | 237 | 503,500 |
| 2024/02/07 | 245 | 247 | 239 | 244 | 275,700 |
| 2024/02/06 | 244 | 247 | 241 | 247 | 270,700 |
| 2024/02/05 | 244 | 248 | 242 | 245 | 299,900 |
| 2024/02/02 | 247 | 250 | 243 | 245 | 215,300 |
| 2024/02/01 | 249 | 251 | 243 | 247 | 365,000 |
| 2024/01/31 | 251 | 254 | 247 | 253 | 278,200 |
| 2024/01/30 | 255 | 256 | 250 | 251 | 320,800 |
| 2024/01/29 | 258 | 258 | 254 | 255 | 164,500 |
| 2024/01/26 | 258 | 263 | 256 | 258 | 145,100 |
| 2024/01/25 | 264 | 264 | 257 | 259 | 238,300 |
| 2024/01/24 | 261 | 266 | 261 | 266 | 222,300 |
| 2024/01/23 | 262 | 265 | 259 | 259 | 181,200 |
| 2024/01/22 | 255 | 263 | 253 | 260 | 194,800 |
| 2024/01/19 | 257 | 260 | 253 | 257 | 307,400 |
| 2024/01/18 | 252 | 259 | 251 | 253 | 325,400 |
| 2024/01/17 | 266 | 266 | 253 | 256 | 642,200 |
| 2024/01/16 | 270 | 273 | 267 | 267 | 216,100 |
| 2024/01/15 | 271 | 274 | 267 | 271 | 344,500 |
| 2024/01/12 | 270 | 273 | 265 | 270 | 254,600 |
| 2024/01/11 | 273 | 280 | 270 | 270 | 407,500 |
| 2024/01/10 | 270 | 276 | 269 | 273 | 279,500 |
| 2024/01/09 | 268 | 273 | 266 | 270 | 252,100 |
| 2024/01/05 | 273 | 273 | 264 | 268 | 465,000 |
| 2024/01/04 | 268 | 275 | 267 | 272 | 302,800 |