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 |
---|---|---|---|---|---|
2007/12/27 | 231 | 237 | 225 | 225 | 9,000 |
2007/12/25 | 225 | 230 | 225 | 230 | 25,000 |
2007/12/21 | 231 | 231 | 230 | 230 | 6,000 |
2007/12/20 | 231 | 232 | 231 | 232 | 9,000 |
2007/12/19 | 239 | 239 | 239 | 239 | 1,000 |
2007/12/18 | 240 | 240 | 238 | 238 | 6,000 |
2007/12/17 | 241 | 250 | 240 | 244 | 21,000 |
2007/12/14 | 239 | 239 | 239 | 239 | 7,000 |
2007/12/13 | 239 | 239 | 239 | 239 | 4,000 |
2007/12/12 | 240 | 240 | 237 | 237 | 4,000 |
2007/12/11 | 240 | 240 | 240 | 240 | 2,000 |
2007/12/07 | 239 | 240 | 239 | 240 | 15,000 |
2007/12/06 | 235 | 237 | 235 | 237 | 2,000 |
2007/12/05 | 235 | 235 | 235 | 235 | 1,000 |
2007/12/03 | 235 | 235 | 235 | 235 | 7,000 |
2007/11/29 | 231 | 235 | 231 | 235 | 2,000 |
2007/11/28 | 230 | 231 | 230 | 231 | 2,000 |
2007/11/27 | 230 | 231 | 230 | 231 | 14,000 |
2007/11/21 | 236 | 236 | 235 | 235 | 3,000 |
2007/11/20 | 241 | 242 | 234 | 234 | 11,000 |
2007/11/16 | 245 | 246 | 245 | 246 | 5,000 |
2007/11/15 | 242 | 251 | 242 | 250 | 4,000 |
2007/11/14 | 240 | 241 | 240 | 241 | 4,000 |
2007/11/12 | 240 | 240 | 237 | 237 | 12,000 |
2007/11/09 | 254 | 254 | 241 | 245 | 7,000 |
2007/11/08 | 249 | 250 | 249 | 250 | 7,000 |
2007/11/01 | 250 | 251 | 250 | 251 | 4,000 |
2007/10/30 | 254 | 255 | 249 | 249 | 5,000 |
2007/10/29 | 252 | 252 | 252 | 252 | 2,000 |
2007/10/26 | 240 | 250 | 240 | 246 | 4,000 |
2007/10/23 | 249 | 250 | 249 | 250 | 2,000 |
2007/10/22 | 253 | 254 | 253 | 254 | 6,000 |
2007/10/18 | 260 | 260 | 260 | 260 | 1,000 |
2007/10/17 | 260 | 260 | 258 | 258 | 3,000 |
2007/10/15 | 270 | 273 | 270 | 272 | 4,000 |
2007/10/11 | 270 | 270 | 265 | 265 | 3,000 |
2007/10/09 | 265 | 270 | 265 | 270 | 8,000 |
2007/10/05 | 265 | 266 | 264 | 265 | 7,000 |
2007/10/04 | 260 | 260 | 260 | 260 | 6,000 |
2007/10/03 | 250 | 251 | 250 | 251 | 2,000 |
2007/10/02 | 241 | 250 | 241 | 250 | 6,000 |
2007/09/28 | 241 | 241 | 240 | 241 | 10,000 |
2007/09/25 | 240 | 240 | 240 | 240 | 1,000 |
2007/09/20 | 255 | 255 | 255 | 255 | 1,000 |
2007/09/18 | 259 | 260 | 259 | 259 | 7,000 |
2007/09/13 | 242 | 250 | 242 | 250 | 2,000 |
2007/09/12 | 250 | 250 | 230 | 230 | 5,000 |
2007/09/06 | 260 | 260 | 260 | 260 | 1,000 |
2007/09/04 | 283 | 283 | 282 | 282 | 20,000 |
2007/09/03 | 250 | 285 | 250 | 280 | 15,000 |
2007/08/31 | 250 | 250 | 250 | 250 | 3,000 |
2007/08/28 | 269 | 269 | 268 | 268 | 2,000 |
2007/08/20 | 264 | 264 | 264 | 264 | 7,000 |
2007/08/15 | 253 | 253 | 250 | 250 | 2,000 |
2007/08/14 | 254 | 255 | 253 | 253 | 5,000 |
2007/08/13 | 255 | 270 | 226 | 257 | 86,000 |
2007/08/10 | 274 | 274 | 265 | 270 | 6,000 |
2007/08/08 | 279 | 279 | 275 | 275 | 6,000 |
2007/08/07 | 290 | 291 | 290 | 291 | 2,000 |
2007/08/06 | 290 | 292 | 289 | 290 | 13,000 |
2007/08/01 | 285 | 285 | 281 | 281 | 13,000 |
2007/07/30 | 285 | 286 | 285 | 286 | 8,000 |
2007/07/27 | 285 | 286 | 285 | 285 | 4,000 |
2007/07/26 | 294 | 294 | 292 | 293 | 6,000 |
2007/07/25 | 297 | 298 | 290 | 290 | 5,000 |
2007/07/23 | 298 | 298 | 298 | 298 | 4,000 |
2007/07/20 | 297 | 299 | 297 | 299 | 12,000 |
2007/07/19 | 299 | 299 | 298 | 298 | 4,000 |
2007/07/18 | 301 | 302 | 301 | 302 | 2,000 |
2007/07/17 | 315 | 316 | 301 | 302 | 25,000 |
2007/07/13 | 297 | 298 | 297 | 298 | 2,000 |
2007/07/12 | 314 | 314 | 313 | 313 | 2,000 |
2007/07/09 | 309 | 315 | 308 | 315 | 12,000 |
2007/07/06 | 304 | 304 | 304 | 304 | 8,000 |
2007/07/04 | 305 | 305 | 304 | 304 | 2,000 |
2007/07/03 | 309 | 309 | 308 | 309 | 20,000 |
2007/07/02 | 309 | 310 | 304 | 304 | 22,000 |
2007/06/28 | 310 | 311 | 310 | 310 | 4,000 |
2007/06/27 | 305 | 305 | 305 | 305 | 3,000 |
2007/06/26 | 305 | 305 | 305 | 305 | 1,000 |
2007/06/25 | 304 | 305 | 303 | 305 | 14,000 |
2007/06/22 | 303 | 304 | 303 | 303 | 18,000 |
2007/06/20 | 303 | 303 | 303 | 303 | 22,000 |
2007/06/19 | 300 | 301 | 300 | 300 | 21,000 |
2007/06/15 | 305 | 306 | 305 | 305 | 6,000 |
2007/06/14 | 299 | 302 | 298 | 302 | 14,000 |
2007/06/12 | 290 | 290 | 290 | 290 | 2,000 |
2007/06/08 | 291 | 292 | 291 | 292 | 2,000 |
2007/06/07 | 290 | 300 | 290 | 299 | 22,000 |
2007/06/01 | 298 | 298 | 297 | 297 | 2,000 |
2007/05/31 | 295 | 295 | 295 | 295 | 6,000 |
2007/05/30 | 294 | 294 | 293 | 294 | 6,000 |
2007/05/29 | 291 | 291 | 290 | 290 | 2,000 |
2007/05/28 | 290 | 291 | 290 | 291 | 12,000 |
2007/05/25 | 301 | 302 | 285 | 290 | 10,000 |
2007/05/24 | 300 | 305 | 300 | 300 | 19,000 |
2007/05/21 | 300 | 300 | 299 | 300 | 20,000 |
2007/05/18 | 287 | 287 | 287 | 287 | 1,000 |
2007/05/17 | 283 | 300 | 280 | 300 | 32,000 |
2007/05/16 | 305 | 305 | 300 | 300 | 12,000 |
2007/05/15 | 293 | 300 | 293 | 300 | 18,000 |
2007/05/14 | 282 | 289 | 282 | 288 | 21,000 |
2007/05/10 | 288 | 289 | 285 | 285 | 8,000 |
2007/05/09 | 282 | 289 | 282 | 288 | 18,000 |
2007/05/08 | 286 | 287 | 285 | 285 | 5,000 |
2007/05/07 | 286 | 292 | 285 | 290 | 28,000 |
2007/05/01 | 283 | 285 | 282 | 283 | 12,000 |
2007/04/27 | 273 | 275 | 273 | 275 | 5,000 |
2007/04/26 | 279 | 279 | 279 | 279 | 1,000 |
2007/04/25 | 280 | 280 | 280 | 280 | 1,000 |
2007/04/24 | 273 | 273 | 273 | 273 | 1,000 |
2007/04/23 | 271 | 271 | 270 | 270 | 6,000 |
2007/04/20 | 271 | 272 | 271 | 271 | 6,000 |
2007/04/19 | 290 | 290 | 289 | 289 | 10,000 |
2007/04/17 | 275 | 275 | 273 | 275 | 4,000 |
2007/04/16 | 272 | 277 | 271 | 277 | 14,000 |
2007/04/13 | 275 | 275 | 271 | 272 | 7,000 |
2007/04/11 | 276 | 276 | 276 | 276 | 2,000 |
2007/04/10 | 276 | 277 | 276 | 277 | 2,000 |
2007/04/09 | 276 | 278 | 276 | 277 | 6,000 |
2007/04/06 | 276 | 277 | 275 | 277 | 11,000 |
2007/04/04 | 275 | 276 | 275 | 276 | 4,000 |
2007/04/03 | 284 | 284 | 279 | 280 | 18,000 |
2007/04/02 | 291 | 291 | 287 | 287 | 10,000 |
2007/03/30 | 286 | 287 | 286 | 287 | 2,000 |
2007/03/29 | 290 | 290 | 290 | 290 | 2,000 |
2007/03/27 | 290 | 291 | 290 | 291 | 2,000 |
2007/03/26 | 300 | 300 | 289 | 290 | 10,000 |
2007/03/23 | 303 | 308 | 302 | 302 | 14,000 |
2007/03/22 | 299 | 305 | 296 | 305 | 18,000 |
2007/03/20 | 295 | 295 | 287 | 290 | 8,000 |
2007/03/19 | 290 | 301 | 290 | 301 | 11,000 |
2007/03/15 | 292 | 292 | 288 | 290 | 21,000 |
2007/03/14 | 287 | 288 | 287 | 287 | 12,000 |
2007/03/13 | 295 | 296 | 295 | 295 | 8,000 |
2007/03/09 | 297 | 300 | 297 | 300 | 7,000 |
2007/03/08 | 290 | 300 | 289 | 300 | 14,000 |
2007/03/07 | 290 | 290 | 290 | 290 | 2,000 |
2007/03/06 | 291 | 291 | 290 | 290 | 2,000 |
2007/03/05 | 291 | 291 | 290 | 290 | 4,000 |
2007/03/02 | 295 | 301 | 295 | 300 | 8,000 |
2007/03/01 | 300 | 300 | 300 | 300 | 2,000 |
2007/02/28 | 304 | 305 | 290 | 300 | 20,000 |
2007/02/27 | 309 | 309 | 309 | 309 | 1,000 |
2007/02/26 | 309 | 310 | 308 | 310 | 5,000 |
2007/02/23 | 300 | 301 | 300 | 301 | 6,000 |
2007/02/22 | 300 | 305 | 300 | 305 | 8,000 |
2007/02/20 | 300 | 301 | 300 | 300 | 5,000 |
2007/02/19 | 306 | 311 | 306 | 311 | 43,000 |
2007/02/16 | 307 | 307 | 306 | 307 | 4,000 |
2007/02/15 | 308 | 309 | 308 | 308 | 8,000 |
2007/02/14 | 315 | 316 | 315 | 315 | 6,000 |
2007/02/13 | 317 | 319 | 313 | 319 | 10,000 |
2007/02/09 | 318 | 325 | 310 | 311 | 23,000 |
2007/02/08 | 321 | 325 | 312 | 312 | 20,000 |
2007/02/07 | 315 | 320 | 310 | 317 | 5,000 |
2007/02/06 | 315 | 320 | 315 | 315 | 29,000 |
2007/02/05 | 304 | 311 | 304 | 310 | 27,000 |
2007/02/02 | 301 | 305 | 301 | 304 | 9,000 |
2007/02/01 | 301 | 301 | 301 | 301 | 1,000 |
2007/01/31 | 310 | 310 | 309 | 309 | 22,000 |
2007/01/29 | 300 | 300 | 300 | 300 | 2,000 |
2007/01/26 | 300 | 300 | 300 | 300 | 2,000 |
2007/01/25 | 305 | 305 | 300 | 300 | 11,000 |
2007/01/24 | 307 | 310 | 307 | 310 | 8,000 |
2007/01/23 | 303 | 316 | 301 | 308 | 27,000 |
2007/01/22 | 299 | 299 | 298 | 299 | 11,000 |
2007/01/19 | 290 | 295 | 290 | 295 | 12,000 |
2007/01/18 | 285 | 291 | 285 | 290 | 5,000 |
2007/01/17 | 289 | 294 | 289 | 292 | 9,000 |
2007/01/16 | 284 | 290 | 284 | 290 | 12,000 |
2007/01/15 | 283 | 285 | 283 | 285 | 5,000 |
2007/01/12 | 285 | 285 | 277 | 277 | 25,000 |
2007/01/11 | 278 | 279 | 278 | 279 | 3,000 |
2007/01/10 | 286 | 287 | 280 | 280 | 9,000 |
2007/01/09 | 281 | 290 | 281 | 289 | 29,000 |
2007/01/05 | 289 | 291 | 279 | 279 | 21,000 |