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 |
---|---|---|---|---|---|
2014/12/30 | 333 | 333 | 333 | 333 | 1,000 |
2014/12/29 | 333 | 333 | 333 | 333 | 3,000 |
2014/12/26 | 326 | 327 | 326 | 327 | 6,000 |
2014/12/25 | 327 | 330 | 327 | 330 | 3,000 |
2014/12/24 | 328 | 333 | 328 | 330 | 9,000 |
2014/12/22 | 338 | 338 | 335 | 335 | 2,000 |
2014/12/19 | 333 | 335 | 333 | 335 | 13,000 |
2014/12/18 | 332 | 333 | 332 | 333 | 5,000 |
2014/12/17 | 329 | 329 | 325 | 329 | 10,000 |
2014/12/16 | 331 | 331 | 324 | 329 | 14,000 |
2014/12/15 | 336 | 339 | 330 | 330 | 9,000 |
2014/12/12 | 340 | 340 | 336 | 336 | 5,000 |
2014/12/11 | 332 | 340 | 332 | 340 | 19,000 |
2014/12/10 | 326 | 340 | 326 | 340 | 35,000 |
2014/12/09 | 338 | 338 | 334 | 334 | 6,000 |
2014/12/08 | 341 | 341 | 337 | 339 | 6,000 |
2014/12/05 | 341 | 342 | 336 | 340 | 19,000 |
2014/12/04 | 336 | 338 | 336 | 338 | 5,000 |
2014/12/03 | 337 | 338 | 336 | 338 | 7,000 |
2014/12/02 | 336 | 338 | 330 | 338 | 13,000 |
2014/12/01 | 344 | 345 | 330 | 335 | 10,000 |
2014/11/28 | 343 | 344 | 343 | 344 | 7,000 |
2014/11/27 | 340 | 341 | 340 | 341 | 5,000 |
2014/11/26 | 339 | 339 | 336 | 338 | 4,000 |
2014/11/25 | 340 | 340 | 335 | 335 | 10,000 |
2014/11/21 | 341 | 341 | 334 | 340 | 9,000 |
2014/11/20 | 347 | 347 | 341 | 341 | 11,000 |
2014/11/19 | 362 | 366 | 350 | 355 | 43,000 |
2014/11/18 | 336 | 343 | 330 | 330 | 21,000 |
2014/11/17 | 353 | 356 | 338 | 343 | 21,000 |
2014/11/14 | 335 | 349 | 330 | 349 | 76,000 |
2014/11/13 | 324 | 334 | 317 | 321 | 38,000 |
2014/11/12 | 299 | 330 | 299 | 325 | 89,000 |
2014/11/11 | 295 | 295 | 295 | 295 | 19,000 |
2014/11/10 | 295 | 295 | 295 | 295 | 2,000 |
2014/11/06 | 290 | 295 | 290 | 295 | 6,000 |
2014/11/05 | 298 | 298 | 297 | 298 | 3,000 |
2014/11/04 | 300 | 301 | 299 | 301 | 7,000 |
2014/10/31 | 299 | 299 | 297 | 297 | 5,000 |
2014/10/24 | 288 | 300 | 288 | 300 | 19,000 |
2014/10/23 | 290 | 290 | 289 | 289 | 5,000 |
2014/10/22 | 290 | 290 | 286 | 286 | 5,000 |
2014/10/21 | 288 | 298 | 287 | 298 | 5,000 |
2014/10/20 | 285 | 287 | 285 | 287 | 6,000 |
2014/10/17 | 282 | 285 | 280 | 285 | 22,000 |
2014/10/16 | 290 | 290 | 288 | 288 | 2,000 |
2014/10/15 | 295 | 295 | 295 | 295 | 2,000 |
2014/10/14 | 292 | 295 | 292 | 295 | 3,000 |
2014/10/09 | 306 | 306 | 300 | 300 | 4,000 |
2014/10/08 | 296 | 305 | 296 | 305 | 6,000 |
2014/10/07 | 301 | 301 | 299 | 299 | 12,000 |
2014/10/06 | 304 | 309 | 304 | 309 | 3,000 |
2014/10/03 | 299 | 299 | 299 | 299 | 1,000 |
2014/10/02 | 302 | 302 | 298 | 298 | 2,000 |
2014/10/01 | 300 | 312 | 300 | 310 | 11,000 |
2014/09/30 | 299 | 302 | 299 | 300 | 27,000 |
2014/09/29 | 300 | 304 | 300 | 300 | 15,000 |
2014/09/26 | 300 | 300 | 299 | 299 | 5,000 |
2014/09/24 | 300 | 300 | 299 | 299 | 6,000 |
2014/09/22 | 300 | 300 | 300 | 300 | 1,000 |
2014/09/19 | 302 | 302 | 302 | 302 | 1,000 |
2014/09/18 | 302 | 302 | 299 | 299 | 16,000 |
2014/09/17 | 302 | 302 | 302 | 302 | 9,000 |
2014/09/16 | 305 | 305 | 303 | 303 | 12,000 |
2014/09/12 | 302 | 302 | 302 | 302 | 1,000 |
2014/09/10 | 305 | 305 | 305 | 305 | 2,000 |
2014/09/09 | 305 | 305 | 305 | 305 | 1,000 |
2014/09/05 | 305 | 305 | 305 | 305 | 2,000 |
2014/09/04 | 305 | 305 | 305 | 305 | 1,000 |
2014/09/03 | 306 | 307 | 306 | 307 | 5,000 |
2014/09/02 | 299 | 306 | 299 | 306 | 8,000 |
2014/09/01 | 302 | 306 | 302 | 306 | 3,000 |
2014/08/29 | 300 | 302 | 299 | 302 | 5,000 |
2014/08/26 | 300 | 300 | 300 | 300 | 7,000 |
2014/08/22 | 303 | 303 | 303 | 303 | 10,000 |
2014/08/21 | 303 | 303 | 300 | 303 | 9,000 |
2014/08/20 | 306 | 308 | 297 | 308 | 11,000 |
2014/08/19 | 324 | 324 | 300 | 308 | 15,000 |
2014/08/18 | 316 | 316 | 315 | 316 | 6,000 |
2014/08/15 | 314 | 316 | 314 | 315 | 4,000 |
2014/08/14 | 316 | 316 | 314 | 314 | 2,000 |
2014/08/13 | 317 | 317 | 317 | 317 | 1,000 |
2014/08/08 | 325 | 325 | 321 | 325 | 7,000 |
2014/08/07 | 329 | 329 | 329 | 329 | 2,000 |
2014/08/06 | 330 | 330 | 330 | 330 | 2,000 |
2014/08/05 | 330 | 338 | 330 | 338 | 2,000 |
2014/08/04 | 334 | 334 | 325 | 333 | 10,000 |
2014/08/01 | 333 | 333 | 328 | 328 | 10,000 |
2014/07/31 | 333 | 333 | 333 | 333 | 1,000 |
2014/07/30 | 332 | 332 | 326 | 332 | 12,000 |
2014/07/29 | 331 | 331 | 331 | 331 | 10,000 |
2014/07/28 | 336 | 336 | 336 | 336 | 1,000 |
2014/07/25 | 337 | 337 | 334 | 334 | 3,000 |
2014/07/24 | 336 | 338 | 335 | 338 | 5,000 |
2014/07/23 | 333 | 334 | 333 | 334 | 5,000 |
2014/07/22 | 332 | 335 | 332 | 334 | 4,000 |
2014/07/18 | 335 | 335 | 332 | 332 | 2,000 |
2014/07/17 | 335 | 335 | 335 | 335 | 8,000 |
2014/07/16 | 333 | 333 | 332 | 332 | 2,000 |
2014/07/15 | 339 | 339 | 327 | 327 | 17,000 |
2014/07/14 | 324 | 327 | 324 | 327 | 7,000 |
2014/07/11 | 324 | 324 | 324 | 324 | 1,000 |
2014/07/10 | 324 | 324 | 324 | 324 | 1,000 |
2014/07/09 | 323 | 323 | 323 | 323 | 1,000 |
2014/07/08 | 321 | 323 | 321 | 323 | 12,000 |
2014/07/04 | 321 | 323 | 321 | 323 | 6,000 |
2014/07/03 | 321 | 322 | 321 | 322 | 2,000 |
2014/07/02 | 328 | 329 | 321 | 321 | 3,000 |
2014/07/01 | 317 | 324 | 317 | 320 | 30,000 |
2014/06/30 | 315 | 317 | 315 | 317 | 8,000 |
2014/06/27 | 309 | 309 | 309 | 309 | 1,000 |
2014/06/26 | 311 | 311 | 311 | 311 | 3,000 |
2014/06/25 | 309 | 311 | 309 | 311 | 2,000 |
2014/06/24 | 309 | 309 | 309 | 309 | 5,000 |
2014/06/23 | 303 | 303 | 301 | 301 | 4,000 |
2014/06/20 | 306 | 306 | 299 | 299 | 13,000 |
2014/06/19 | 317 | 317 | 308 | 309 | 14,000 |
2014/06/18 | 307 | 309 | 307 | 309 | 4,000 |
2014/06/17 | 310 | 310 | 300 | 300 | 7,000 |
2014/06/16 | 300 | 303 | 300 | 302 | 11,000 |
2014/06/13 | 304 | 304 | 294 | 300 | 13,000 |
2014/06/12 | 297 | 305 | 297 | 305 | 2,000 |
2014/06/10 | 295 | 295 | 292 | 294 | 6,000 |
2014/06/06 | 294 | 299 | 294 | 299 | 2,000 |
2014/06/04 | 300 | 300 | 297 | 297 | 9,000 |
2014/06/03 | 294 | 294 | 294 | 294 | 1,000 |
2014/05/30 | 292 | 294 | 292 | 294 | 2,000 |
2014/05/29 | 295 | 298 | 295 | 298 | 3,000 |
2014/05/28 | 294 | 294 | 294 | 294 | 3,000 |
2014/05/27 | 297 | 302 | 297 | 302 | 8,000 |
2014/05/26 | 296 | 296 | 296 | 296 | 4,000 |
2014/05/23 | 290 | 290 | 290 | 290 | 3,000 |
2014/05/22 | 291 | 295 | 291 | 295 | 4,000 |
2014/05/21 | 290 | 290 | 287 | 287 | 12,000 |
2014/05/20 | 280 | 291 | 280 | 291 | 21,000 |
2014/05/19 | 290 | 290 | 289 | 289 | 3,000 |
2014/05/16 | 292 | 292 | 288 | 288 | 6,000 |
2014/05/15 | 300 | 300 | 293 | 300 | 4,000 |
2014/05/14 | 297 | 300 | 297 | 300 | 8,000 |
2014/05/13 | 287 | 287 | 287 | 287 | 1,000 |
2014/05/08 | 294 | 295 | 287 | 287 | 4,000 |
2014/05/01 | 274 | 288 | 274 | 288 | 23,000 |
2014/04/30 | 278 | 278 | 278 | 278 | 2,000 |
2014/04/28 | 275 | 280 | 274 | 274 | 16,000 |
2014/04/25 | 280 | 283 | 280 | 283 | 3,000 |
2014/04/24 | 276 | 280 | 276 | 280 | 3,000 |
2014/04/23 | 277 | 280 | 277 | 279 | 3,000 |
2014/04/21 | 275 | 283 | 275 | 283 | 6,000 |
2014/04/18 | 285 | 289 | 272 | 275 | 12,000 |
2014/04/16 | 285 | 285 | 285 | 285 | 4,000 |
2014/04/15 | 286 | 286 | 286 | 286 | 6,000 |
2014/04/11 | 288 | 289 | 270 | 289 | 29,000 |
2014/04/10 | 291 | 291 | 291 | 291 | 5,000 |
2014/04/09 | 284 | 289 | 273 | 289 | 17,000 |
2014/04/07 | 286 | 286 | 285 | 285 | 2,000 |
2014/04/04 | 289 | 289 | 289 | 289 | 1,000 |
2014/04/02 | 295 | 298 | 295 | 295 | 17,000 |
2014/04/01 | 286 | 291 | 270 | 291 | 23,000 |
2014/03/31 | 298 | 300 | 298 | 300 | 4,000 |
2014/03/26 | 299 | 299 | 299 | 299 | 1,000 |
2014/03/25 | 298 | 300 | 298 | 300 | 3,000 |
2014/03/24 | 291 | 298 | 291 | 298 | 9,000 |
2014/03/20 | 289 | 289 | 289 | 289 | 1,000 |
2014/03/19 | 285 | 289 | 285 | 289 | 8,000 |
2014/03/18 | 281 | 293 | 281 | 285 | 13,000 |
2014/03/17 | 292 | 292 | 284 | 284 | 8,000 |
2014/03/11 | 298 | 298 | 296 | 296 | 2,000 |
2014/03/10 | 292 | 297 | 292 | 297 | 12,000 |
2014/03/07 | 290 | 292 | 289 | 292 | 16,000 |
2014/03/06 | 297 | 297 | 291 | 292 | 11,000 |
2014/03/05 | 288 | 293 | 288 | 289 | 6,000 |
2014/03/04 | 291 | 291 | 287 | 288 | 8,000 |
2014/03/03 | 297 | 297 | 286 | 292 | 9,000 |
2014/02/28 | 300 | 300 | 300 | 300 | 2,000 |
2014/02/27 | 300 | 300 | 300 | 300 | 2,000 |
2014/02/26 | 299 | 299 | 299 | 299 | 2,000 |
2014/02/25 | 299 | 299 | 299 | 299 | 2,000 |
2014/02/24 | 300 | 300 | 300 | 300 | 1,000 |
2014/02/19 | 299 | 305 | 299 | 305 | 3,000 |
2014/02/17 | 321 | 321 | 293 | 305 | 11,000 |
2014/02/13 | 320 | 320 | 315 | 315 | 3,000 |
2014/02/12 | 327 | 327 | 317 | 321 | 13,000 |
2014/02/10 | 310 | 327 | 310 | 327 | 4,000 |
2014/02/07 | 308 | 308 | 308 | 308 | 1,000 |
2014/02/05 | 300 | 301 | 300 | 300 | 4,000 |
2014/02/04 | 297 | 297 | 290 | 295 | 11,000 |
2014/02/03 | 306 | 309 | 295 | 304 | 22,000 |
2014/01/31 | 312 | 312 | 308 | 308 | 5,000 |
2014/01/29 | 316 | 319 | 316 | 319 | 2,000 |
2014/01/28 | 317 | 324 | 316 | 316 | 14,000 |
2014/01/27 | 321 | 325 | 312 | 325 | 5,000 |
2014/01/24 | 323 | 331 | 323 | 331 | 3,000 |
2014/01/22 | 335 | 335 | 329 | 329 | 11,000 |
2014/01/21 | 333 | 333 | 333 | 333 | 8,000 |
2014/01/20 | 331 | 338 | 331 | 338 | 10,000 |
2014/01/17 | 328 | 331 | 328 | 331 | 2,000 |
2014/01/16 | 330 | 330 | 328 | 328 | 6,000 |
2014/01/15 | 330 | 332 | 327 | 330 | 18,000 |
2014/01/14 | 331 | 337 | 330 | 337 | 5,000 |
2014/01/10 | 333 | 333 | 331 | 331 | 3,000 |
2014/01/09 | 320 | 330 | 320 | 330 | 5,000 |
2014/01/07 | 322 | 325 | 322 | 322 | 7,000 |
2014/01/06 | 322 | 335 | 320 | 330 | 26,000 |