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
2002/12/30 109 109 108 108 3,000
2002/12/27 107 112 101 110 15,000
2002/12/26 111 112 108 110 25,000
2002/12/25 101 115 101 115 15,000
2002/12/24 100 101 98 101 14,000
2002/12/20 98 99 98 98 8,000
2002/12/19 100 100 99 99 13,000
2002/12/18 99 100 98 99 38,000
2002/12/16 98 103 98 100 22,000
2002/12/13 100 100 94 95 15,000
2002/12/11 107 107 106 106 2,000
2002/12/10 104 104 104 104 2,000
2002/12/09 104 104 104 104 8,000
2002/12/06 103 103 101 103 9,000
2002/12/05 104 105 103 104 12,000
2002/12/04 108 108 98 102 25,000
2002/12/03 103 109 103 106 12,000
2002/12/02 110 110 100 100 15,000
2002/11/29 105 110 102 110 35,000
2002/11/28 106 106 102 102 4,000
2002/11/26 105 109 105 109 19,000
2002/11/25 104 107 100 107 10,000
2002/11/22 106 106 100 102 13,000
2002/11/20 103 107 103 107 3,000
2002/11/19 98 103 98 102 17,000
2002/11/18 113 113 100 103 16,000
2002/11/15 115 115 110 114 15,000
2002/11/14 115 115 110 110 9,000
2002/11/13 122 123 112 117 30,000
2002/11/12 125 127 118 120 25,000
2002/11/11 120 126 116 125 32,000
2002/11/08 116 123 116 118 12,000
2002/11/07 113 122 113 118 23,000
2002/11/06 113 113 113 113 1,000
2002/11/05 115 115 103 110 17,000
2002/11/01 125 125 120 120 8,000
2002/10/31 132 133 120 128 18,000
2002/10/30 130 139 130 135 33,000
2002/10/29 115 132 115 129 35,000
2002/10/28 121 121 115 116 21,000
2002/10/25 135 138 120 121 49,000
2002/10/24 140 145 135 135 68,000
2002/10/23 170 180 136 145 114,000
2002/10/22 135 218 135 170 694,000
2002/10/21 115 150 115 135 99,000
2002/10/18 101 112 101 112 17,000
2002/10/17 100 100 98 100 6,000
2002/10/15 96 98 96 97 15,000
2002/10/10 93 93 93 93 1,000
2002/10/09 94 94 94 94 2,000
2002/10/07 99 99 95 95 6,000
2002/10/04 99 99 99 99 1,000
2002/10/03 101 101 101 101 1,000
2002/10/02 102 102 100 100 12,000
2002/10/01 105 105 103 103 5,000
2002/09/30 104 105 103 105 8,000
2002/09/26 105 106 102 106 7,000
2002/09/25 105 105 105 105 4,000
2002/09/24 105 105 105 105 2,000
2002/09/18 105 105 105 105 1,000
2002/09/17 103 108 103 108 11,000
2002/09/13 100 101 100 101 7,000
2002/09/10 104 104 102 102 5,000
2002/09/06 105 108 105 105 35,000
2002/09/05 105 105 103 105 21,000
2002/09/04 108 108 108 108 1,000
2002/09/03 112 112 108 108 11,000
2002/09/02 113 115 112 114 11,000
2002/08/30 114 114 105 113 11,000
2002/08/29 116 116 113 115 3,000
2002/08/28 115 115 115 115 2,000
2002/08/27 116 116 115 115 3,000
2002/08/23 113 117 113 116 9,000
2002/08/22 115 115 115 115 3,000
2002/08/21 115 119 115 115 3,000
2002/08/20 113 115 113 113 3,000
2002/08/19 115 115 115 115 3,000
2002/08/16 120 120 118 118 4,000
2002/08/15 114 121 114 116 13,000
2002/08/13 114 114 114 114 5,000
2002/08/08 110 110 110 110 2,000
2002/08/07 112 112 112 112 2,000
2002/08/06 114 114 109 112 25,000
2002/08/05 116 116 116 116 2,000
2002/08/02 115 116 115 116 9,000
2002/08/01 114 114 114 114 2,000
2002/07/31 113 118 113 114 6,000
2002/07/30 113 115 113 113 10,000
2002/07/29 111 113 111 113 7,000
2002/07/26 107 107 106 107 7,000
2002/07/25 107 107 107 107 1,000
2002/07/24 100 105 100 103 7,000
2002/07/23 107 107 104 105 12,000
2002/07/22 110 110 105 105 17,000
2002/07/19 111 111 110 110 9,000
2002/07/17 113 113 110 111 5,000
2002/07/16 110 115 110 112 25,000
2002/07/15 116 135 113 115 100,000
2002/07/12 122 126 116 117 66,000
2002/07/11 119 122 119 122 4,000
2002/07/10 116 121 116 120 38,000
2002/07/09 114 116 114 115 10,000
2002/07/05 114 114 114 114 1,000
2002/07/04 110 114 108 110 19,000
2002/07/03 106 109 105 105 6,000
2002/07/02 106 108 103 103 11,000
2002/07/01 110 110 106 110 4,000
2002/06/28 110 110 108 109 6,000
2002/06/27 102 106 102 106 7,000
2002/06/26 108 108 101 105 9,000
2002/06/25 101 108 101 108 19,000
2002/06/24 102 105 93 103 37,000
2002/06/21 115 115 103 105 11,000
2002/06/20 111 114 105 110 23,000
2002/06/19 130 130 112 112 22,000
2002/06/18 134 134 132 132 6,000
2002/06/17 137 137 130 133 30,000
2002/06/14 133 135 133 135 20,000
2002/06/13 139 140 135 135 23,000
2002/06/12 140 140 135 137 21,000
2002/06/11 155 155 139 141 47,000
2002/06/10 131 175 130 155 240,000
2002/06/07 130 134 126 134 41,000
2002/06/06 136 136 126 130 45,000
2002/06/05 133 150 132 132 144,000
2002/06/04 123 132 116 132 65,000
2002/06/03 107 128 105 125 34,000
2002/05/31 104 106 104 105 4,000
2002/05/30 105 107 104 105 13,000
2002/05/29 106 108 105 106 7,000
2002/05/28 105 107 103 105 14,000
2002/05/27 95 101 95 101 22,000
2002/05/23 90 91 87 90 5,000
2002/05/22 90 90 88 90 48,000
2002/05/21 89 91 89 89 7,000
2002/05/20 90 90 89 89 17,000
2002/05/17 89 89 89 89 3,000
2002/05/16 90 92 89 89 52,000
2002/05/15 91 93 85 90 52,000
2002/05/14 95 95 95 95 2,000
2002/05/10 100 100 95 95 12,000
2002/05/02 96 96 96 96 2,000
2002/04/30 100 100 100 100 1,000
2002/04/26 96 100 96 98 11,000
2002/04/25 98 100 98 100 4,000
2002/04/22 97 97 97 97 1,000
2002/04/18 97 98 97 98 3,000
2002/04/17 98 98 98 98 1,000
2002/04/16 94 96 94 96 12,000
2002/04/15 96 96 92 95 25,000
2002/04/12 95 95 93 95 41,000
2002/04/11 96 103 96 103 6,000
2002/04/10 100 100 97 100 8,000
2002/04/09 100 100 100 100 1,000
2002/04/08 100 100 98 100 5,000
2002/04/05 101 101 101 101 2,000
2002/04/04 99 100 99 100 6,000
2002/04/03 99 99 99 99 2,000
2002/04/02 100 100 100 100 2,000
2002/04/01 100 100 100 100 1,000
2002/03/29 99 100 98 100 9,000
2002/03/27 115 115 98 99 30,000
2002/03/26 118 119 116 116 5,000
2002/03/25 120 120 118 119 42,000
2002/03/22 120 120 120 120 8,000
2002/03/20 113 130 113 120 10,000
2002/03/19 112 112 110 112 7,000
2002/03/18 125 125 112 112 34,000
2002/03/15 128 130 125 125 49,000
2002/03/14 125 128 125 128 13,000
2002/03/13 125 125 125 125 2,000
2002/03/12 115 125 115 125 8,000
2002/03/11 109 114 109 114 14,000
2002/03/08 102 105 102 105 4,000
2002/03/07 105 108 102 105 8,000
2002/03/06 100 102 100 102 9,000
2002/03/05 100 101 100 100 9,000
2002/03/04 100 105 99 100 17,000
2002/03/01 100 100 95 95 6,000
2002/02/28 95 100 95 95 15,000
2002/02/27 93 95 93 95 6,000
2002/02/25 93 95 93 95 3,000
2002/02/22 96 96 93 95 6,000
2002/02/21 96 96 96 96 1,000
2002/02/20 95 95 93 95 11,000
2002/02/19 100 100 100 100 1,000
2002/02/18 96 96 95 96 2,000
2002/02/15 100 100 97 97 17,000
2002/02/14 98 105 96 105 4,000
2002/02/12 95 98 95 98 4,000
2002/02/07 90 95 87 88 8,000
2002/02/06 95 95 95 95 2,000
2002/02/04 100 105 95 100 9,000
2002/02/01 100 100 97 100 9,000
2002/01/31 97 97 95 97 7,000
2002/01/29 95 103 95 95 10,000
2002/01/28 100 101 98 98 8,000
2002/01/24 105 105 105 105 1,000
2002/01/23 105 105 100 100 5,000
2002/01/22 110 110 110 110 3,000
2002/01/21 110 110 110 110 1,000
2002/01/15 128 128 100 110 29,000
2002/01/11 110 110 110 110 1,000
2002/01/10 110 115 110 115 2,000
2002/01/09 120 125 120 120 5,000
2002/01/07 130 130 125 130 6,000
2002/01/04 120 130 120 130 7,000

このページの先頭へ