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 |
---|---|---|---|---|---|
2013/12/30 | 309 | 314 | 309 | 314 | 7,000 |
2013/12/27 | 304 | 304 | 304 | 304 | 1,000 |
2013/12/26 | 305 | 305 | 303 | 303 | 3,000 |
2013/12/25 | 300 | 306 | 300 | 302 | 16,000 |
2013/12/24 | 300 | 300 | 297 | 300 | 13,000 |
2013/12/19 | 296 | 304 | 295 | 304 | 49,000 |
2013/12/18 | 294 | 294 | 294 | 294 | 9,000 |
2013/12/17 | 294 | 296 | 294 | 294 | 19,000 |
2013/12/16 | 309 | 309 | 290 | 290 | 20,000 |
2013/12/13 | 306 | 310 | 304 | 310 | 21,000 |
2013/12/12 | 306 | 306 | 303 | 304 | 6,000 |
2013/12/11 | 307 | 307 | 307 | 307 | 2,000 |
2013/12/09 | 307 | 307 | 307 | 307 | 3,000 |
2013/12/06 | 311 | 311 | 308 | 308 | 13,000 |
2013/12/05 | 313 | 313 | 313 | 313 | 1,000 |
2013/12/04 | 316 | 316 | 311 | 314 | 8,000 |
2013/12/03 | 317 | 319 | 317 | 319 | 6,000 |
2013/12/02 | 324 | 325 | 317 | 321 | 9,000 |
2013/11/29 | 320 | 326 | 318 | 326 | 4,000 |
2013/11/28 | 319 | 319 | 318 | 318 | 9,000 |
2013/11/27 | 319 | 319 | 319 | 319 | 1,000 |
2013/11/25 | 319 | 321 | 319 | 321 | 2,000 |
2013/11/22 | 318 | 324 | 318 | 320 | 6,000 |
2013/11/21 | 319 | 319 | 319 | 319 | 1,000 |
2013/11/20 | 319 | 319 | 319 | 319 | 2,000 |
2013/11/19 | 327 | 327 | 327 | 327 | 1,000 |
2013/11/15 | 335 | 335 | 335 | 335 | 3,000 |
2013/11/14 | 335 | 335 | 335 | 335 | 5,000 |
2013/11/13 | 331 | 338 | 331 | 338 | 3,000 |
2013/11/12 | 339 | 339 | 335 | 338 | 8,000 |
2013/11/11 | 339 | 343 | 338 | 343 | 5,000 |
2013/11/07 | 345 | 345 | 339 | 339 | 3,000 |
2013/11/06 | 340 | 343 | 338 | 338 | 3,000 |
2013/11/05 | 341 | 348 | 341 | 348 | 4,000 |
2013/11/01 | 331 | 338 | 331 | 338 | 3,000 |
2013/10/31 | 333 | 333 | 333 | 333 | 3,000 |
2013/10/30 | 338 | 338 | 338 | 338 | 2,000 |
2013/10/25 | 339 | 339 | 337 | 338 | 5,000 |
2013/10/24 | 341 | 341 | 341 | 341 | 2,000 |
2013/10/23 | 330 | 337 | 330 | 333 | 5,000 |
2013/10/22 | 336 | 339 | 336 | 337 | 7,000 |
2013/10/21 | 328 | 338 | 328 | 338 | 11,000 |
2013/10/18 | 330 | 336 | 330 | 336 | 6,000 |
2013/10/17 | 333 | 335 | 333 | 335 | 4,000 |
2013/10/16 | 330 | 333 | 330 | 333 | 17,000 |
2013/10/15 | 329 | 329 | 328 | 329 | 9,000 |
2013/10/11 | 324 | 329 | 323 | 329 | 6,000 |
2013/10/10 | 321 | 323 | 321 | 323 | 7,000 |
2013/10/09 | 312 | 321 | 312 | 321 | 17,000 |
2013/10/08 | 320 | 320 | 320 | 320 | 3,000 |
2013/10/07 | 320 | 320 | 320 | 320 | 5,000 |
2013/10/04 | 332 | 332 | 320 | 320 | 29,000 |
2013/10/03 | 335 | 340 | 335 | 340 | 4,000 |
2013/10/02 | 335 | 346 | 330 | 335 | 42,000 |
2013/10/01 | 335 | 336 | 335 | 335 | 4,000 |
2013/09/30 | 334 | 334 | 330 | 330 | 12,000 |
2013/09/27 | 335 | 335 | 329 | 329 | 3,000 |
2013/09/26 | 312 | 328 | 311 | 328 | 16,000 |
2013/09/25 | 320 | 320 | 316 | 320 | 6,000 |
2013/09/24 | 339 | 339 | 323 | 327 | 14,000 |
2013/09/20 | 330 | 346 | 330 | 336 | 23,000 |
2013/09/19 | 321 | 336 | 317 | 330 | 29,000 |
2013/09/18 | 320 | 325 | 320 | 322 | 40,000 |
2013/09/17 | 340 | 341 | 326 | 328 | 45,000 |
2013/09/13 | 359 | 359 | 340 | 340 | 20,000 |
2013/09/12 | 367 | 370 | 346 | 359 | 35,000 |
2013/09/11 | 394 | 394 | 342 | 351 | 63,000 |
2013/09/10 | 419 | 427 | 368 | 395 | 174,000 |
2013/09/09 | 387 | 387 | 363 | 387 | 165,000 |
2013/09/06 | 307 | 307 | 300 | 307 | 19,000 |
2013/09/05 | 314 | 314 | 301 | 304 | 20,000 |
2013/09/04 | 310 | 317 | 302 | 309 | 23,000 |
2013/09/03 | 300 | 310 | 299 | 310 | 35,000 |
2013/09/02 | 292 | 299 | 292 | 299 | 9,000 |
2013/08/30 | 297 | 297 | 296 | 296 | 3,000 |
2013/08/29 | 298 | 299 | 298 | 298 | 6,000 |
2013/08/27 | 298 | 300 | 297 | 298 | 18,000 |
2013/08/26 | 293 | 299 | 293 | 298 | 20,000 |
2013/08/22 | 284 | 284 | 284 | 284 | 2,000 |
2013/08/21 | 286 | 286 | 283 | 283 | 4,000 |
2013/08/20 | 290 | 290 | 290 | 290 | 1,000 |
2013/08/15 | 299 | 299 | 280 | 296 | 18,000 |
2013/08/14 | 298 | 300 | 298 | 299 | 16,000 |
2013/08/13 | 288 | 298 | 288 | 298 | 10,000 |
2013/08/12 | 280 | 280 | 280 | 280 | 1,000 |
2013/08/09 | 281 | 285 | 280 | 280 | 7,000 |
2013/08/08 | 281 | 281 | 281 | 281 | 1,000 |
2013/08/07 | 281 | 281 | 281 | 281 | 4,000 |
2013/08/06 | 282 | 282 | 281 | 281 | 2,000 |
2013/08/05 | 285 | 285 | 280 | 282 | 5,000 |
2013/08/02 | 285 | 285 | 285 | 285 | 4,000 |
2013/08/01 | 285 | 285 | 285 | 285 | 1,000 |
2013/07/31 | 285 | 285 | 285 | 285 | 2,000 |
2013/07/30 | 285 | 285 | 285 | 285 | 8,000 |
2013/07/29 | 289 | 289 | 289 | 289 | 15,000 |
2013/07/25 | 289 | 289 | 289 | 289 | 1,000 |
2013/07/24 | 288 | 288 | 288 | 288 | 1,000 |
2013/07/23 | 286 | 286 | 286 | 286 | 2,000 |
2013/07/22 | 282 | 285 | 282 | 285 | 8,000 |
2013/07/19 | 285 | 285 | 285 | 285 | 3,000 |
2013/07/18 | 291 | 295 | 280 | 295 | 10,000 |
2013/07/17 | 295 | 295 | 295 | 295 | 3,000 |
2013/07/16 | 305 | 305 | 297 | 299 | 19,000 |
2013/07/12 | 285 | 290 | 285 | 289 | 9,000 |
2013/07/11 | 285 | 286 | 285 | 285 | 14,000 |
2013/07/10 | 279 | 281 | 278 | 280 | 21,000 |
2013/07/09 | 290 | 302 | 279 | 285 | 54,000 |
2013/07/08 | 256 | 258 | 256 | 258 | 4,000 |
2013/07/05 | 252 | 252 | 252 | 252 | 2,000 |
2013/07/04 | 255 | 255 | 253 | 253 | 9,000 |
2013/07/03 | 242 | 257 | 242 | 255 | 10,000 |
2013/07/01 | 232 | 233 | 232 | 232 | 4,000 |
2013/06/28 | 232 | 232 | 232 | 232 | 2,000 |
2013/06/26 | 228 | 228 | 228 | 228 | 2,000 |
2013/06/25 | 229 | 229 | 223 | 223 | 4,000 |
2013/06/19 | 245 | 245 | 245 | 245 | 1,000 |
2013/06/18 | 252 | 252 | 252 | 252 | 1,000 |
2013/06/17 | 251 | 251 | 251 | 251 | 2,000 |
2013/06/14 | 245 | 245 | 235 | 235 | 15,000 |
2013/06/12 | 229 | 229 | 213 | 228 | 3,000 |
2013/06/11 | 230 | 230 | 230 | 230 | 9,000 |
2013/06/10 | 217 | 230 | 217 | 230 | 3,000 |
2013/06/07 | 220 | 220 | 217 | 217 | 8,000 |
2013/06/06 | 235 | 235 | 228 | 228 | 6,000 |
2013/06/04 | 237 | 237 | 237 | 237 | 3,000 |
2013/05/31 | 235 | 235 | 235 | 235 | 1,000 |
2013/05/30 | 232 | 232 | 232 | 232 | 2,000 |
2013/05/29 | 253 | 253 | 252 | 253 | 5,000 |
2013/05/28 | 236 | 237 | 236 | 237 | 3,000 |
2013/05/27 | 231 | 248 | 231 | 248 | 13,000 |
2013/05/24 | 241 | 245 | 241 | 245 | 8,000 |
2013/05/23 | 261 | 261 | 248 | 248 | 16,000 |
2013/05/22 | 263 | 270 | 263 | 265 | 7,000 |
2013/05/20 | 274 | 274 | 260 | 269 | 17,000 |
2013/05/17 | 260 | 271 | 260 | 271 | 5,000 |
2013/05/16 | 265 | 265 | 256 | 261 | 22,000 |
2013/05/15 | 275 | 280 | 270 | 275 | 43,000 |
2013/05/14 | 292 | 292 | 285 | 289 | 23,000 |
2013/05/13 | 282 | 293 | 280 | 293 | 38,000 |
2013/05/10 | 281 | 290 | 280 | 282 | 16,000 |
2013/05/09 | 292 | 295 | 283 | 283 | 20,000 |
2013/05/08 | 291 | 301 | 284 | 284 | 22,000 |
2013/05/07 | 282 | 286 | 281 | 284 | 16,000 |
2013/05/02 | 286 | 286 | 275 | 286 | 10,000 |
2013/05/01 | 290 | 298 | 285 | 286 | 32,000 |
2013/04/30 | 297 | 303 | 290 | 295 | 52,000 |
2013/04/26 | 281 | 284 | 265 | 284 | 48,000 |
2013/04/25 | 278 | 279 | 270 | 279 | 30,000 |
2013/04/24 | 253 | 275 | 253 | 270 | 51,000 |
2013/04/23 | 274 | 275 | 235 | 251 | 119,000 |
2013/04/22 | 219 | 284 | 212 | 275 | 152,000 |
2013/04/19 | 205 | 206 | 203 | 205 | 60,000 |
2013/04/18 | 197 | 200 | 197 | 200 | 6,000 |
2013/04/17 | 197 | 198 | 197 | 197 | 14,000 |
2013/04/16 | 193 | 193 | 192 | 193 | 8,000 |
2013/04/15 | 193 | 193 | 191 | 191 | 10,000 |
2013/04/12 | 193 | 194 | 193 | 193 | 3,000 |
2013/04/11 | 196 | 196 | 192 | 195 | 10,000 |
2013/04/10 | 193 | 200 | 190 | 200 | 31,000 |
2013/04/09 | 199 | 200 | 191 | 196 | 19,000 |
2013/04/08 | 199 | 199 | 199 | 199 | 3,000 |
2013/04/05 | 198 | 198 | 196 | 196 | 12,000 |
2013/04/04 | 200 | 200 | 196 | 196 | 2,000 |
2013/04/02 | 200 | 200 | 191 | 200 | 8,000 |
2013/04/01 | 200 | 201 | 200 | 200 | 97,000 |
2013/03/28 | 200 | 201 | 200 | 200 | 102,000 |
2013/03/27 | 202 | 202 | 201 | 201 | 10,000 |
2013/03/26 | 202 | 204 | 201 | 204 | 61,000 |
2013/03/25 | 203 | 205 | 200 | 205 | 85,000 |
2013/03/22 | 198 | 202 | 198 | 201 | 30,000 |
2013/03/21 | 195 | 198 | 195 | 198 | 13,000 |
2013/03/19 | 197 | 197 | 195 | 195 | 5,000 |
2013/03/18 | 198 | 198 | 194 | 197 | 20,000 |
2013/03/15 | 199 | 200 | 195 | 196 | 27,000 |
2013/03/14 | 203 | 203 | 200 | 203 | 15,000 |
2013/03/13 | 199 | 202 | 196 | 202 | 9,000 |
2013/03/12 | 196 | 201 | 193 | 199 | 26,000 |
2013/03/11 | 188 | 218 | 188 | 196 | 157,000 |
2013/03/08 | 185 | 186 | 185 | 185 | 12,000 |
2013/03/07 | 185 | 186 | 185 | 185 | 9,000 |
2013/03/06 | 182 | 185 | 182 | 185 | 10,000 |
2013/03/05 | 182 | 183 | 181 | 182 | 6,000 |
2013/03/04 | 185 | 185 | 182 | 182 | 18,000 |
2013/03/01 | 183 | 183 | 180 | 180 | 7,000 |
2013/02/28 | 180 | 182 | 180 | 182 | 8,000 |
2013/02/27 | 183 | 183 | 180 | 180 | 5,000 |
2013/02/26 | 178 | 181 | 175 | 181 | 12,000 |
2013/02/25 | 181 | 181 | 181 | 181 | 2,000 |
2013/02/22 | 180 | 180 | 178 | 178 | 4,000 |
2013/02/21 | 179 | 183 | 179 | 182 | 9,000 |
2013/02/20 | 176 | 179 | 176 | 179 | 4,000 |
2013/02/19 | 177 | 177 | 172 | 177 | 9,000 |
2013/02/18 | 179 | 180 | 175 | 177 | 8,000 |
2013/02/15 | 178 | 178 | 172 | 172 | 13,000 |
2013/02/14 | 184 | 184 | 177 | 179 | 16,000 |
2013/02/13 | 174 | 195 | 174 | 184 | 80,000 |
2013/02/12 | 172 | 172 | 170 | 170 | 5,000 |
2013/02/08 | 170 | 171 | 169 | 169 | 17,000 |
2013/02/07 | 169 | 170 | 169 | 170 | 2,000 |
2013/02/06 | 168 | 170 | 168 | 170 | 3,000 |
2013/02/05 | 167 | 168 | 167 | 168 | 6,000 |
2013/02/04 | 173 | 173 | 172 | 172 | 6,000 |
2013/02/01 | 166 | 168 | 166 | 168 | 9,000 |
2013/01/31 | 164 | 165 | 164 | 165 | 3,000 |
2013/01/30 | 167 | 169 | 166 | 167 | 5,000 |
2013/01/29 | 168 | 170 | 164 | 164 | 6,000 |
2013/01/28 | 165 | 165 | 164 | 164 | 2,000 |
2013/01/25 | 164 | 164 | 164 | 164 | 2,000 |
2013/01/24 | 161 | 164 | 161 | 164 | 6,000 |
2013/01/23 | 163 | 163 | 163 | 163 | 6,000 |
2013/01/22 | 167 | 167 | 164 | 164 | 4,000 |
2013/01/18 | 167 | 167 | 167 | 167 | 1,000 |
2013/01/17 | 165 | 167 | 165 | 167 | 6,000 |
2013/01/16 | 164 | 164 | 164 | 164 | 1,000 |
2013/01/15 | 167 | 167 | 162 | 164 | 10,000 |
2013/01/11 | 170 | 170 | 165 | 168 | 7,000 |
2013/01/10 | 161 | 168 | 160 | 168 | 9,000 |
2013/01/09 | 157 | 160 | 157 | 160 | 6,000 |
2013/01/08 | 159 | 159 | 159 | 159 | 2,000 |
2013/01/07 | 157 | 157 | 157 | 157 | 2,000 |
2013/01/04 | 156 | 158 | 156 | 158 | 3,000 |