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
1999/12/29 195 200 195 200 6,000
1999/12/28 190 191 190 191 2,000
1999/12/27 198 200 189 189 4,000
1999/12/24 192 200 190 200 8,000
1999/12/22 200 200 191 191 13,000
1999/12/21 219 219 200 200 4,000
1999/12/20 250 250 221 221 4,000
1999/12/15 270 270 270 270 3,000
1999/12/13 235 235 235 235 3,000
1999/12/10 230 230 220 230 5,000
1999/12/07 220 230 220 230 2,000
1999/12/06 231 235 230 230 9,000
1999/12/03 231 240 230 230 7,000
1999/12/02 247 247 235 235 4,000
1999/11/30 260 260 260 260 1,000
1999/11/29 254 269 254 260 3,000
1999/11/26 274 274 274 274 1,000
1999/11/24 290 290 288 288 3,000
1999/11/22 294 294 290 290 3,000
1999/11/19 299 299 299 299 1,000
1999/11/18 240 300 240 300 4,000
1999/11/17 240 240 235 235 4,000
1999/11/16 250 250 240 240 3,000
1999/11/15 252 260 251 251 8,000
1999/11/12 250 250 250 250 3,000
1999/11/11 260 260 260 260 3,000
1999/11/09 289 289 289 289 1,000
1999/11/05 314 314 310 310 2,000
1999/11/04 310 310 310 310 2,000
1999/11/02 285 310 250 310 6,000
1999/11/01 285 285 285 285 2,000
1999/10/29 286 286 285 285 9,000
1999/10/28 285 285 285 285 1,000
1999/10/27 291 291 291 291 1,000
1999/10/22 311 311 311 311 1,000
1999/10/21 311 311 311 311 2,000
1999/10/20 309 309 285 285 9,000
1999/10/15 300 300 300 300 3,000
1999/10/14 300 300 300 300 1,000
1999/10/13 285 292 285 292 4,000
1999/10/08 300 300 285 300 8,000
1999/10/07 300 300 300 300 1,000
1999/10/06 305 305 300 300 6,000
1999/10/04 290 325 290 325 4,000
1999/10/01 295 295 290 290 7,000
1999/09/30 300 300 285 300 4,000
1999/09/29 315 315 300 300 2,000
1999/09/27 300 345 300 345 6,000
1999/09/24 314 314 300 300 10,000
1999/09/22 336 336 313 313 8,000
1999/09/21 322 322 312 321 7,000
1999/09/17 355 355 355 355 1,000
1999/09/16 355 355 330 330 5,000
1999/09/14 360 360 360 360 2,000
1999/09/13 380 390 378 390 5,000
1999/09/10 384 384 375 379 9,000
1999/09/09 365 399 365 380 16,000
1999/09/08 351 360 340 360 24,000
1999/09/07 320 350 320 350 12,000
1999/09/06 340 340 320 320 4,000
1999/09/03 325 344 320 344 4,000
1999/09/02 347 347 307 345 6,000
1999/09/01 348 354 347 347 8,000
1999/08/31 360 370 359 359 5,000
1999/08/30 335 340 335 340 9,000
1999/08/27 350 350 330 330 15,000
1999/08/26 311 330 311 330 8,000
1999/08/25 308 310 308 310 2,000
1999/08/24 308 308 307 307 4,000
1999/08/23 305 305 302 302 5,000
1999/08/20 301 301 301 301 3,000
1999/08/19 302 302 302 302 1,000
1999/08/18 307 307 301 301 4,000
1999/08/17 308 320 308 309 9,000
1999/08/16 301 320 301 308 6,000
1999/08/13 301 301 295 295 4,000
1999/08/12 311 311 301 301 4,000
1999/08/11 320 320 320 320 2,000
1999/08/10 300 320 292 320 8,000
1999/08/09 300 300 300 300 7,000
1999/08/06 295 314 295 314 6,000
1999/08/05 305 305 291 296 8,000
1999/08/04 300 311 300 311 4,000
1999/08/03 306 311 290 311 8,000
1999/08/02 307 307 306 306 2,000
1999/07/30 321 322 305 305 7,000
1999/07/29 320 320 320 320 2,000
1999/07/28 326 326 300 300 15,000
1999/07/27 341 341 321 321 7,000
1999/07/23 350 359 330 359 7,000
1999/07/22 366 371 350 360 13,000
1999/07/21 470 470 360 365 63,000
1999/07/19 375 440 375 440 63,000
1999/07/16 350 360 340 360 55,000
1999/07/15 331 331 325 330 18,000
1999/07/14 316 316 311 311 6,000
1999/07/13 319 319 312 312 8,000
1999/07/12 330 350 308 308 14,000
1999/07/09 310 329 310 329 2,000
1999/07/08 315 330 310 310 8,000
1999/07/07 329 330 315 315 6,000
1999/07/06 320 330 319 330 20,000
1999/07/05 307 320 306 315 16,000
1999/07/02 315 315 306 306 14,000
1999/07/01 325 325 319 319 3,000
1999/06/30 300 330 300 330 9,000
1999/06/29 302 304 302 302 7,000
1999/06/28 315 315 315 315 6,000
1999/06/25 300 315 290 315 10,000
1999/06/24 310 310 300 300 11,000
1999/06/23 320 320 309 314 19,000
1999/06/22 320 328 320 320 28,000
1999/06/21 306 313 290 311 21,000
1999/06/18 305 306 300 300 20,000
1999/06/17 329 329 305 305 24,000
1999/06/16 330 330 315 330 15,000
1999/06/15 345 348 330 330 24,000
1999/06/14 320 331 316 330 19,000
1999/06/11 304 320 302 315 26,000
1999/06/10 303 305 301 301 16,000
1999/06/09 290 301 285 300 24,000
1999/06/08 285 290 275 285 27,000
1999/06/07 278 290 278 285 29,000
1999/06/04 298 298 270 276 15,000
1999/06/03 289 305 289 305 28,000
1999/06/02 291 291 287 289 21,000
1999/06/01 308 308 288 289 12,000
1999/05/31 315 315 310 310 25,000
1999/05/28 315 315 310 310 17,000
1999/05/27 315 315 315 315 13,000
1999/05/26 300 315 300 305 25,000
1999/05/25 300 320 300 320 16,000
1999/05/24 319 328 280 280 15,000
1999/05/21 310 325 310 325 26,000
1999/05/20 330 330 310 310 17,000
1999/05/19 320 340 320 320 13,000
1999/05/18 360 360 310 310 27,000
1999/05/17 365 365 350 360 29,000
1999/05/14 360 365 340 345 19,000
1999/05/13 331 341 311 340 42,000
1999/05/12 370 371 351 351 26,000
1999/05/11 398 398 385 385 14,000
1999/05/10 392 405 390 399 31,000
1999/05/07 440 440 390 399 38,000
1999/05/06 427 466 425 440 72,000
1999/04/30 311 390 311 390 72,000
1999/04/28 242 310 242 310 34,000
1999/04/27 215 235 215 230 13,000
1999/04/26 210 210 210 210 1,000
1999/04/23 210 210 210 210 2,000
1999/04/22 195 198 195 198 3,000
1999/04/21 195 195 195 195 5,000
1999/04/20 220 220 199 206 12,000
1999/04/19 220 220 220 220 3,000
1999/04/16 222 222 220 220 6,000
1999/04/15 223 227 222 222 11,000
1999/04/14 220 226 210 223 16,000
1999/04/13 220 220 220 220 3,000
1999/04/12 225 225 212 212 6,000
1999/04/09 210 228 210 221 23,000
1999/04/08 197 200 196 198 29,000
1999/04/07 196 198 195 196 20,000
1999/04/06 205 205 198 198 12,000
1999/04/05 205 205 190 190 8,000
1999/04/02 205 205 205 205 1,000
1999/03/31 210 210 210 210 5,000
1999/03/30 210 211 210 210 25,000
1999/03/29 212 213 211 211 25,000
1999/03/26 214 214 214 214 1,000
1999/03/25 215 215 215 215 4,000
1999/03/24 215 215 215 215 3,000
1999/03/23 196 200 196 198 11,000
1999/03/19 179 195 179 195 3,000
1999/03/18 178 178 176 178 7,000
1999/03/17 175 177 175 175 13,000
1999/03/16 175 175 175 175 8,000
1999/03/15 185 185 175 175 6,000
1999/03/12 175 175 171 171 4,000
1999/03/11 175 175 175 175 4,000
1999/03/09 184 184 175 175 2,000
1999/03/08 185 185 185 185 5,000
1999/03/04 185 185 185 185 1,000
1999/03/03 185 185 185 185 5,000
1999/03/02 172 185 172 185 10,000
1999/03/01 171 171 166 171 5,000
1999/02/26 185 185 176 176 4,000
1999/02/25 170 185 170 185 6,000
1999/02/24 175 179 165 165 7,000
1999/02/22 181 185 175 185 22,000
1999/02/19 190 190 181 181 14,000
1999/02/18 188 188 182 182 6,000
1999/02/17 187 187 187 187 1,000
1999/02/16 190 190 190 190 1,000
1999/02/15 190 190 190 190 7,000
1999/02/12 181 181 181 181 2,000
1999/02/10 181 181 181 181 1,000
1999/02/08 180 181 180 181 4,000
1999/02/05 185 185 181 181 2,000
1999/02/03 191 191 191 191 2,000
1999/01/29 181 181 181 181 2,000
1999/01/27 190 190 190 190 1,000
1999/01/26 181 181 181 181 1,000
1999/01/25 180 180 180 180 1,000
1999/01/22 180 180 180 180 1,000
1999/01/20 189 189 189 189 1,000
1999/01/19 199 199 199 199 1,000
1999/01/18 200 200 199 199 6,000
1999/01/13 183 183 183 183 1,000
1999/01/12 183 183 182 182 5,000
1999/01/08 185 185 181 181 2,000
1999/01/07 188 195 185 190 7,000
1999/01/05 192 192 192 192 2,000

このページの先頭へ