セレスポ(9625)の株価時系列情報
セレスポ(9625)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,051 | 1,066 | 1,051 | 1,056 | 4,200 |
| 2025/06/12 | 1,069 | 1,069 | 1,025 | 1,060 | 6,800 |
| 2025/06/11 | 1,056 | 1,060 | 1,048 | 1,060 | 5,000 |
| 2025/06/10 | 1,048 | 1,058 | 1,048 | 1,054 | 3,400 |
| 2025/06/09 | 1,056 | 1,056 | 1,045 | 1,054 | 1,500 |
| 2025/06/06 | 1,043 | 1,065 | 1,043 | 1,056 | 15,300 |
| 2025/06/05 | 1,032 | 1,043 | 1,032 | 1,039 | 3,500 |
| 2025/06/04 | 1,030 | 1,042 | 1,030 | 1,040 | 1,800 |
| 2025/06/03 | 1,038 | 1,040 | 1,027 | 1,038 | 4,300 |
| 2025/06/02 | 1,022 | 1,040 | 1,015 | 1,035 | 9,400 |
| 2025/05/30 | 1,036 | 1,039 | 1,035 | 1,039 | 700 |
| 2025/05/29 | 1,045 | 1,045 | 1,030 | 1,036 | 6,600 |
| 2025/05/28 | 1,047 | 1,053 | 1,033 | 1,048 | 6,800 |
| 2025/05/27 | 1,015 | 1,055 | 1,015 | 1,043 | 11,800 |
| 2025/05/26 | 1,029 | 1,047 | 1,029 | 1,040 | 10,800 |
| 2025/05/23 | 1,038 | 1,038 | 1,020 | 1,027 | 2,600 |
| 2025/05/22 | 1,013 | 1,037 | 1,010 | 1,037 | 18,900 |
| 2025/05/21 | 1,031 | 1,032 | 1,022 | 1,032 | 5,800 |
| 2025/05/20 | 1,040 | 1,040 | 1,035 | 1,037 | 900 |
| 2025/05/19 | 1,023 | 1,043 | 1,023 | 1,029 | 5,300 |
| 2025/05/16 | 1,021 | 1,041 | 1,011 | 1,036 | 25,100 |
| 2025/05/15 | 1,012 | 1,080 | 995 | 1,037 | 359,900 |
| 2025/05/14 | 1,105 | 1,106 | 1,091 | 1,102 | 16,900 |
| 2025/05/13 | 1,099 | 1,110 | 1,086 | 1,110 | 6,800 |
| 2025/05/12 | 1,105 | 1,125 | 1,070 | 1,097 | 9,000 |
| 2025/05/09 | 1,051 | 1,109 | 1,051 | 1,109 | 28,800 |
| 2025/05/08 | 1,059 | 1,059 | 1,044 | 1,051 | 3,500 |
| 2025/05/07 | 1,045 | 1,056 | 1,039 | 1,051 | 9,800 |
| 2025/05/02 | 1,043 | 1,043 | 1,038 | 1,043 | 1,500 |
| 2025/05/01 | 1,030 | 1,044 | 1,030 | 1,043 | 700 |
| 2025/04/30 | 1,036 | 1,045 | 1,036 | 1,042 | 2,500 |
| 2025/04/28 | 1,028 | 1,036 | 1,024 | 1,036 | 7,800 |
| 2025/04/25 | 1,013 | 1,024 | 1,013 | 1,023 | 7,300 |
| 2025/04/24 | 1,011 | 1,031 | 1,010 | 1,016 | 2,400 |
| 2025/04/23 | 1,014 | 1,022 | 1,006 | 1,009 | 2,500 |
| 2025/04/22 | 1,000 | 1,014 | 1,000 | 1,005 | 4,500 |
| 2025/04/21 | 1,005 | 1,012 | 1,003 | 1,010 | 3,000 |
| 2025/04/18 | 1,021 | 1,021 | 1,005 | 1,014 | 8,700 |
| 2025/04/17 | 1,018 | 1,022 | 1,000 | 1,012 | 10,100 |
| 2025/04/16 | 1,026 | 1,026 | 1,011 | 1,011 | 4,500 |
| 2025/04/15 | 1,056 | 1,056 | 998 | 1,033 | 3,100 |
| 2025/04/14 | 1,022 | 1,054 | 1,022 | 1,045 | 4,500 |
| 2025/04/11 | 1,010 | 1,017 | 989 | 1,017 | 11,900 |
| 2025/04/10 | 1,031 | 1,048 | 1,014 | 1,019 | 12,400 |
| 2025/04/09 | 994 | 1,060 | 984 | 990 | 24,600 |
| 2025/04/08 | 998 | 1,040 | 998 | 1,009 | 37,800 |
| 2025/04/07 | 997 | 1,021 | 949 | 998 | 59,000 |
| 2025/04/04 | 1,080 | 1,080 | 1,015 | 1,074 | 35,400 |
| 2025/04/03 | 1,110 | 1,119 | 1,096 | 1,105 | 14,500 |
| 2025/04/02 | 1,128 | 1,128 | 1,110 | 1,124 | 4,000 |
| 2025/04/01 | 1,120 | 1,129 | 1,119 | 1,129 | 3,700 |
| 2025/03/31 | 1,133 | 1,138 | 1,110 | 1,121 | 5,200 |
| 2025/03/28 | 1,155 | 1,160 | 1,145 | 1,145 | 2,500 |
| 2025/03/27 | 1,161 | 1,172 | 1,161 | 1,162 | 3,700 |
| 2025/03/26 | 1,169 | 1,183 | 1,169 | 1,174 | 9,900 |
| 2025/03/25 | 1,173 | 1,173 | 1,166 | 1,170 | 2,400 |
| 2025/03/24 | 1,166 | 1,185 | 1,166 | 1,175 | 9,800 |
| 2025/03/21 | 1,173 | 1,173 | 1,165 | 1,170 | 7,300 |
| 2025/03/19 | 1,168 | 1,169 | 1,168 | 1,168 | 1,500 |
| 2025/03/18 | 1,178 | 1,178 | 1,170 | 1,171 | 4,300 |
| 2025/03/17 | 1,168 | 1,175 | 1,161 | 1,172 | 7,800 |
| 2025/03/14 | 1,151 | 1,165 | 1,151 | 1,165 | 2,300 |
| 2025/03/13 | 1,164 | 1,169 | 1,153 | 1,160 | 3,100 |
| 2025/03/12 | 1,166 | 1,166 | 1,142 | 1,146 | 6,900 |
| 2025/03/11 | 1,136 | 1,171 | 1,124 | 1,166 | 11,200 |
| 2025/03/10 | 1,132 | 1,150 | 1,122 | 1,136 | 9,900 |
| 2025/03/07 | 1,144 | 1,156 | 1,133 | 1,135 | 3,600 |
| 2025/03/06 | 1,153 | 1,158 | 1,128 | 1,144 | 5,200 |
| 2025/03/05 | 1,167 | 1,176 | 1,144 | 1,155 | 8,600 |
| 2025/03/04 | 1,100 | 1,182 | 1,095 | 1,175 | 38,400 |
| 2025/03/03 | 1,106 | 1,112 | 1,099 | 1,112 | 4,200 |
| 2025/02/28 | 1,101 | 1,107 | 1,087 | 1,106 | 9,600 |
| 2025/02/27 | 1,104 | 1,113 | 1,095 | 1,106 | 7,000 |
| 2025/02/26 | 1,102 | 1,117 | 1,087 | 1,113 | 10,200 |
| 2025/02/25 | 1,102 | 1,106 | 1,075 | 1,102 | 10,200 |
| 2025/02/21 | 1,076 | 1,113 | 1,076 | 1,102 | 14,000 |
| 2025/02/20 | 1,126 | 1,127 | 1,068 | 1,090 | 16,500 |
| 2025/02/19 | 1,090 | 1,122 | 1,086 | 1,119 | 22,900 |
| 2025/02/18 | 1,069 | 1,085 | 1,060 | 1,084 | 15,800 |
| 2025/02/17 | 1,057 | 1,069 | 1,050 | 1,067 | 16,900 |
| 2025/02/14 | 1,047 | 1,047 | 1,013 | 1,044 | 30,800 |
| 2025/02/13 | 1,050 | 1,062 | 1,020 | 1,044 | 84,800 |
| 2025/02/12 | 977 | 982 | 962 | 970 | 10,400 |
| 2025/02/10 | 958 | 980 | 958 | 973 | 15,600 |
| 2025/02/07 | 933 | 954 | 932 | 945 | 17,300 |
| 2025/02/06 | 938 | 944 | 936 | 936 | 2,500 |
| 2025/02/05 | 947 | 950 | 932 | 938 | 9,200 |
| 2025/02/04 | 942 | 949 | 931 | 948 | 4,400 |
| 2025/02/03 | 953 | 953 | 940 | 941 | 2,500 |
| 2025/01/31 | 953 | 953 | 953 | 953 | 1,200 |
| 2025/01/30 | 956 | 956 | 949 | 953 | 6,300 |
| 2025/01/29 | 963 | 969 | 957 | 959 | 3,900 |
| 2025/01/28 | 951 | 964 | 950 | 964 | 12,300 |
| 2025/01/27 | 950 | 961 | 947 | 953 | 8,900 |
| 2025/01/24 | 962 | 971 | 958 | 962 | 2,800 |
| 2025/01/23 | 966 | 980 | 960 | 962 | 4,600 |
| 2025/01/22 | 970 | 970 | 965 | 966 | 4,300 |
| 2025/01/21 | 958 | 970 | 957 | 970 | 4,700 |
| 2025/01/20 | 945 | 959 | 943 | 959 | 6,800 |
| 2025/01/17 | 950 | 950 | 942 | 945 | 5,100 |
| 2025/01/16 | 945 | 950 | 938 | 943 | 3,000 |
| 2025/01/15 | 956 | 956 | 941 | 941 | 3,300 |
| 2025/01/14 | 954 | 955 | 940 | 948 | 4,400 |
| 2025/01/10 | 966 | 966 | 950 | 953 | 1,100 |
| 2025/01/09 | 965 | 965 | 961 | 962 | 2,600 |
| 2025/01/08 | 970 | 972 | 958 | 967 | 15,000 |
| 2025/01/07 | 986 | 988 | 964 | 975 | 8,600 |
| 2025/01/06 | 989 | 990 | 984 | 986 | 11,700 |
| 2024/12/30 | 989 | 992 | 983 | 990 | 7,800 |
| 2024/12/27 | 986 | 990 | 980 | 989 | 6,700 |
| 2024/12/26 | 992 | 992 | 985 | 989 | 9,400 |
| 2024/12/25 | 985 | 994 | 984 | 992 | 7,500 |
| 2024/12/24 | 983 | 990 | 983 | 988 | 9,800 |
| 2024/12/23 | 987 | 988 | 981 | 988 | 3,600 |
| 2024/12/20 | 983 | 994 | 982 | 988 | 7,100 |
| 2024/12/19 | 993 | 998 | 983 | 987 | 17,900 |
| 2024/12/18 | 981 | 1,000 | 959 | 993 | 33,200 |
| 2024/12/17 | 977 | 991 | 974 | 978 | 10,400 |
| 2024/12/16 | 978 | 982 | 969 | 974 | 6,900 |
| 2024/12/13 | 984 | 984 | 973 | 980 | 5,900 |
| 2024/12/12 | 973 | 986 | 971 | 979 | 16,900 |
| 2024/12/11 | 975 | 975 | 965 | 968 | 4,600 |
| 2024/12/10 | 947 | 973 | 947 | 962 | 3,400 |
| 2024/12/09 | 953 | 955 | 941 | 947 | 3,600 |
| 2024/12/06 | 953 | 959 | 948 | 950 | 4,800 |
| 2024/12/05 | 966 | 966 | 947 | 956 | 6,900 |
| 2024/12/04 | 977 | 979 | 950 | 966 | 7,600 |
| 2024/12/03 | 980 | 983 | 980 | 981 | 9,000 |
| 2024/12/02 | 970 | 985 | 970 | 978 | 15,500 |
| 2024/11/29 | 980 | 987 | 979 | 985 | 5,800 |
| 2024/11/28 | 975 | 987 | 975 | 980 | 7,600 |
| 2024/11/27 | 978 | 985 | 978 | 985 | 1,500 |
| 2024/11/26 | 968 | 985 | 968 | 979 | 21,100 |
| 2024/11/25 | 977 | 995 | 977 | 983 | 9,300 |
| 2024/11/22 | 989 | 989 | 980 | 983 | 10,400 |
| 2024/11/21 | 979 | 990 | 978 | 990 | 7,000 |
| 2024/11/20 | 978 | 981 | 975 | 978 | 2,800 |
| 2024/11/19 | 983 | 998 | 973 | 979 | 10,800 |
| 2024/11/18 | 980 | 1,010 | 970 | 983 | 22,000 |
| 2024/11/15 | 930 | 970 | 925 | 965 | 25,800 |
| 2024/11/14 | 925 | 943 | 915 | 939 | 26,200 |
| 2024/11/13 | 929 | 940 | 918 | 920 | 15,400 |
| 2024/11/12 | 928 | 935 | 918 | 925 | 5,200 |
| 2024/11/11 | 913 | 929 | 909 | 925 | 9,000 |
| 2024/11/08 | 903 | 909 | 895 | 909 | 7,100 |
| 2024/11/07 | 900 | 903 | 900 | 903 | 900 |
| 2024/11/06 | 893 | 895 | 893 | 895 | 500 |
| 2024/11/05 | 900 | 901 | 871 | 893 | 8,600 |
| 2024/11/01 | 899 | 899 | 886 | 896 | 3,100 |
| 2024/10/31 | 899 | 899 | 898 | 899 | 700 |
| 2024/10/30 | 897 | 899 | 888 | 893 | 4,100 |
| 2024/10/29 | 887 | 895 | 883 | 895 | 1,700 |
| 2024/10/28 | 875 | 896 | 870 | 890 | 5,000 |
| 2024/10/25 | 894 | 894 | 878 | 879 | 7,400 |
| 2024/10/24 | 895 | 895 | 893 | 893 | 400 |
| 2024/10/23 | 891 | 900 | 891 | 893 | 1,900 |
| 2024/10/22 | 896 | 904 | 893 | 904 | 2,800 |
| 2024/10/21 | 900 | 912 | 900 | 901 | 2,700 |
| 2024/10/18 | 905 | 908 | 903 | 906 | 3,300 |
| 2024/10/17 | 910 | 913 | 902 | 909 | 3,000 |
| 2024/10/16 | 915 | 915 | 901 | 905 | 3,300 |
| 2024/10/15 | 919 | 919 | 913 | 914 | 600 |
| 2024/10/11 | 919 | 919 | 919 | 919 | 100 |
| 2024/10/10 | 919 | 919 | 911 | 917 | 1,000 |
| 2024/10/09 | 912 | 919 | 912 | 919 | 2,400 |
| 2024/10/08 | 912 | 919 | 910 | 912 | 2,400 |
| 2024/10/07 | 916 | 916 | 910 | 912 | 1,300 |
| 2024/10/04 | 910 | 928 | 908 | 911 | 2,800 |
| 2024/10/03 | 914 | 925 | 912 | 915 | 3,100 |
| 2024/10/02 | 903 | 924 | 892 | 924 | 4,500 |
| 2024/10/01 | 900 | 902 | 893 | 902 | 1,300 |
| 2024/09/30 | 897 | 899 | 889 | 899 | 1,000 |
| 2024/09/27 | 892 | 910 | 888 | 903 | 7,200 |
| 2024/09/26 | 902 | 906 | 901 | 905 | 2,200 |
| 2024/09/25 | 898 | 907 | 898 | 902 | 2,300 |
| 2024/09/24 | 897 | 909 | 886 | 895 | 5,200 |
| 2024/09/20 | 901 | 904 | 898 | 904 | 1,200 |
| 2024/09/19 | 899 | 903 | 889 | 895 | 4,300 |
| 2024/09/18 | 907 | 911 | 885 | 885 | 5,500 |
| 2024/09/17 | 906 | 910 | 897 | 901 | 5,200 |
| 2024/09/13 | 902 | 903 | 901 | 901 | 1,800 |
| 2024/09/12 | 902 | 902 | 902 | 902 | 500 |
| 2024/09/11 | 902 | 905 | 888 | 892 | 4,400 |
| 2024/09/10 | 895 | 902 | 892 | 902 | 2,000 |
| 2024/09/09 | 896 | 905 | 868 | 890 | 18,300 |
| 2024/09/06 | 909 | 909 | 896 | 896 | 5,800 |
| 2024/09/05 | 908 | 919 | 901 | 907 | 12,100 |
| 2024/09/04 | 915 | 921 | 906 | 915 | 11,700 |
| 2024/09/03 | 927 | 928 | 918 | 926 | 900 |
| 2024/09/02 | 931 | 934 | 924 | 925 | 4,200 |
| 2024/08/30 | 939 | 949 | 928 | 934 | 2,300 |
| 2024/08/29 | 937 | 939 | 937 | 939 | 1,300 |
| 2024/08/28 | 937 | 938 | 931 | 938 | 1,600 |
| 2024/08/27 | 930 | 942 | 930 | 938 | 2,900 |
| 2024/08/26 | 937 | 949 | 927 | 938 | 6,000 |
| 2024/08/23 | 945 | 952 | 938 | 952 | 1,000 |
| 2024/08/22 | 942 | 951 | 940 | 947 | 3,000 |
| 2024/08/21 | 946 | 947 | 914 | 946 | 4,500 |
| 2024/08/20 | 938 | 959 | 938 | 949 | 5,600 |
| 2024/08/19 | 944 | 955 | 931 | 931 | 7,700 |