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 |
---|---|---|---|---|---|
2015/12/30 | 356 | 356 | 356 | 356 | 1,000 |
2015/12/29 | 358 | 358 | 355 | 356 | 20,000 |
2015/12/28 | 350 | 350 | 350 | 350 | 2,000 |
2015/12/25 | 349 | 350 | 348 | 348 | 11,000 |
2015/12/24 | 350 | 350 | 349 | 349 | 8,000 |
2015/12/22 | 350 | 354 | 350 | 354 | 3,000 |
2015/12/21 | 351 | 351 | 350 | 350 | 6,000 |
2015/12/18 | 350 | 351 | 350 | 351 | 8,000 |
2015/12/17 | 351 | 353 | 351 | 351 | 4,000 |
2015/12/16 | 354 | 354 | 351 | 351 | 4,000 |
2015/12/15 | 355 | 355 | 352 | 352 | 5,000 |
2015/12/14 | 354 | 355 | 354 | 355 | 6,000 |
2015/12/11 | 354 | 354 | 354 | 354 | 1,000 |
2015/12/10 | 355 | 356 | 355 | 355 | 4,000 |
2015/12/09 | 357 | 357 | 355 | 356 | 9,000 |
2015/12/07 | 362 | 362 | 358 | 358 | 15,000 |
2015/12/04 | 360 | 360 | 360 | 360 | 1,000 |
2015/12/03 | 358 | 358 | 358 | 358 | 2,000 |
2015/12/02 | 357 | 360 | 357 | 360 | 3,000 |
2015/12/01 | 359 | 359 | 356 | 356 | 5,000 |
2015/11/30 | 359 | 365 | 357 | 360 | 6,000 |
2015/11/27 | 358 | 358 | 356 | 357 | 7,000 |
2015/11/26 | 355 | 360 | 355 | 359 | 22,000 |
2015/11/25 | 363 | 363 | 363 | 363 | 3,000 |
2015/11/24 | 381 | 381 | 360 | 360 | 4,000 |
2015/11/20 | 352 | 385 | 352 | 383 | 7,000 |
2015/11/19 | 352 | 353 | 352 | 352 | 6,000 |
2015/11/18 | 352 | 352 | 352 | 352 | 2,000 |
2015/11/17 | 352 | 352 | 352 | 352 | 4,000 |
2015/11/16 | 352 | 352 | 352 | 352 | 11,000 |
2015/11/13 | 352 | 355 | 352 | 355 | 16,000 |
2015/11/12 | 356 | 360 | 350 | 360 | 13,000 |
2015/11/11 | 357 | 360 | 357 | 360 | 8,000 |
2015/11/10 | 357 | 357 | 357 | 357 | 5,000 |
2015/11/09 | 360 | 360 | 357 | 357 | 6,000 |
2015/11/06 | 360 | 363 | 357 | 360 | 8,000 |
2015/11/05 | 357 | 360 | 357 | 360 | 5,000 |
2015/11/04 | 360 | 360 | 357 | 357 | 8,000 |
2015/11/02 | 357 | 357 | 355 | 357 | 14,000 |
2015/10/29 | 357 | 357 | 357 | 357 | 2,000 |
2015/10/28 | 358 | 358 | 358 | 358 | 2,000 |
2015/10/27 | 359 | 359 | 358 | 358 | 3,000 |
2015/10/26 | 362 | 362 | 358 | 361 | 8,000 |
2015/10/23 | 361 | 362 | 359 | 362 | 7,000 |
2015/10/20 | 359 | 359 | 359 | 359 | 1,000 |
2015/10/19 | 360 | 360 | 354 | 360 | 6,000 |
2015/10/16 | 360 | 360 | 352 | 360 | 16,000 |
2015/10/15 | 365 | 365 | 357 | 360 | 16,000 |
2015/10/14 | 369 | 369 | 355 | 359 | 18,000 |
2015/10/13 | 370 | 370 | 370 | 370 | 6,000 |
2015/10/09 | 362 | 370 | 361 | 370 | 10,000 |
2015/10/08 | 362 | 362 | 362 | 362 | 4,000 |
2015/10/07 | 363 | 363 | 362 | 362 | 6,000 |
2015/10/06 | 370 | 370 | 363 | 363 | 12,000 |
2015/10/05 | 369 | 369 | 369 | 369 | 1,000 |
2015/10/02 | 364 | 364 | 363 | 363 | 4,000 |
2015/10/01 | 371 | 371 | 365 | 365 | 3,000 |
2015/09/30 | 371 | 371 | 371 | 371 | 1,000 |
2015/09/29 | 371 | 371 | 371 | 371 | 2,000 |
2015/09/28 | 370 | 370 | 370 | 370 | 1,000 |
2015/09/25 | 367 | 368 | 367 | 368 | 5,000 |
2015/09/18 | 380 | 380 | 380 | 380 | 2,000 |
2015/09/17 | 380 | 380 | 380 | 380 | 6,000 |
2015/09/16 | 375 | 375 | 374 | 374 | 2,000 |
2015/09/15 | 378 | 378 | 375 | 375 | 2,000 |
2015/09/14 | 370 | 379 | 370 | 378 | 5,000 |
2015/09/10 | 362 | 362 | 362 | 362 | 2,000 |
2015/09/09 | 370 | 370 | 370 | 370 | 1,000 |
2015/09/07 | 362 | 362 | 362 | 362 | 3,000 |
2015/09/04 | 376 | 376 | 370 | 370 | 4,000 |
2015/09/03 | 382 | 382 | 376 | 376 | 2,000 |
2015/09/02 | 374 | 382 | 374 | 382 | 3,000 |
2015/09/01 | 380 | 382 | 380 | 380 | 18,000 |
2015/08/31 | 385 | 388 | 382 | 388 | 13,000 |
2015/08/28 | 370 | 385 | 370 | 385 | 12,000 |
2015/08/27 | 375 | 375 | 370 | 370 | 6,000 |
2015/08/26 | 365 | 370 | 363 | 370 | 14,000 |
2015/08/25 | 350 | 370 | 334 | 370 | 26,000 |
2015/08/24 | 401 | 401 | 372 | 372 | 18,000 |
2015/08/21 | 416 | 416 | 406 | 406 | 15,000 |
2015/08/19 | 431 | 431 | 430 | 431 | 5,000 |
2015/08/18 | 420 | 431 | 420 | 431 | 4,000 |
2015/08/17 | 426 | 430 | 422 | 422 | 5,000 |
2015/08/14 | 416 | 418 | 416 | 418 | 2,000 |
2015/08/13 | 411 | 415 | 408 | 415 | 9,000 |
2015/08/12 | 431 | 432 | 414 | 419 | 29,000 |
2015/08/11 | 450 | 450 | 443 | 443 | 15,000 |
2015/08/10 | 455 | 455 | 445 | 446 | 16,000 |
2015/08/07 | 454 | 463 | 453 | 463 | 3,000 |
2015/08/06 | 462 | 462 | 462 | 462 | 1,000 |
2015/08/04 | 461 | 461 | 461 | 461 | 2,000 |
2015/07/31 | 460 | 480 | 460 | 461 | 8,000 |
2015/07/30 | 453 | 453 | 453 | 453 | 1,000 |
2015/07/28 | 444 | 445 | 444 | 445 | 4,000 |
2015/07/27 | 436 | 444 | 436 | 444 | 3,000 |
2015/07/24 | 436 | 436 | 436 | 436 | 1,000 |
2015/07/23 | 432 | 432 | 432 | 432 | 1,000 |
2015/07/17 | 440 | 440 | 440 | 440 | 1,000 |
2015/07/16 | 445 | 445 | 445 | 445 | 2,000 |
2015/07/15 | 447 | 447 | 447 | 447 | 11,000 |
2015/07/14 | 440 | 442 | 440 | 442 | 3,000 |
2015/07/13 | 436 | 437 | 434 | 437 | 4,000 |
2015/07/10 | 428 | 436 | 428 | 436 | 3,000 |
2015/07/09 | 424 | 425 | 418 | 425 | 23,000 |
2015/07/08 | 440 | 440 | 427 | 437 | 9,000 |
2015/07/03 | 444 | 444 | 443 | 444 | 4,000 |
2015/07/02 | 444 | 444 | 444 | 444 | 1,000 |
2015/07/01 | 434 | 437 | 434 | 437 | 2,000 |
2015/06/30 | 422 | 437 | 422 | 435 | 7,000 |
2015/06/29 | 424 | 429 | 422 | 425 | 25,000 |
2015/06/26 | 440 | 441 | 440 | 440 | 3,000 |
2015/06/25 | 445 | 447 | 445 | 447 | 5,000 |
2015/06/24 | 442 | 485 | 442 | 449 | 22,000 |
2015/06/23 | 430 | 430 | 430 | 430 | 2,000 |
2015/06/18 | 430 | 430 | 430 | 430 | 1,000 |
2015/06/17 | 430 | 436 | 430 | 436 | 23,000 |
2015/06/16 | 430 | 430 | 430 | 430 | 2,000 |
2015/06/15 | 420 | 430 | 416 | 430 | 33,000 |
2015/06/12 | 420 | 420 | 420 | 420 | 3,000 |
2015/06/09 | 418 | 418 | 418 | 418 | 2,000 |
2015/06/08 | 421 | 421 | 417 | 417 | 2,000 |
2015/06/04 | 422 | 422 | 422 | 422 | 1,000 |
2015/06/02 | 416 | 416 | 415 | 415 | 5,000 |
2015/05/29 | 420 | 420 | 416 | 416 | 4,000 |
2015/05/27 | 419 | 419 | 419 | 419 | 2,000 |
2015/05/26 | 420 | 420 | 415 | 415 | 3,000 |
2015/05/25 | 420 | 420 | 420 | 420 | 1,000 |
2015/05/22 | 413 | 413 | 413 | 413 | 1,000 |
2015/05/21 | 413 | 415 | 413 | 415 | 4,000 |
2015/05/20 | 418 | 418 | 416 | 416 | 3,000 |
2015/05/18 | 415 | 416 | 415 | 416 | 4,000 |
2015/05/15 | 418 | 418 | 416 | 416 | 2,000 |
2015/05/14 | 417 | 421 | 413 | 413 | 18,000 |
2015/05/13 | 417 | 425 | 417 | 425 | 10,000 |
2015/05/12 | 420 | 421 | 420 | 421 | 3,000 |
2015/05/11 | 428 | 430 | 417 | 417 | 24,000 |
2015/05/08 | 430 | 430 | 430 | 430 | 2,000 |
2015/05/07 | 430 | 430 | 430 | 430 | 1,000 |
2015/05/01 | 438 | 438 | 430 | 430 | 4,000 |
2015/04/30 | 438 | 438 | 438 | 438 | 1,000 |
2015/04/28 | 438 | 438 | 436 | 436 | 3,000 |
2015/04/27 | 434 | 439 | 430 | 430 | 8,000 |
2015/04/24 | 432 | 432 | 432 | 432 | 3,000 |
2015/04/23 | 430 | 440 | 430 | 440 | 9,000 |
2015/04/22 | 431 | 431 | 430 | 430 | 3,000 |
2015/04/20 | 430 | 430 | 430 | 430 | 1,000 |
2015/04/17 | 435 | 435 | 435 | 435 | 1,000 |
2015/04/16 | 425 | 436 | 425 | 436 | 8,000 |
2015/04/15 | 436 | 436 | 430 | 430 | 11,000 |
2015/04/14 | 443 | 443 | 435 | 436 | 4,000 |
2015/04/13 | 439 | 440 | 436 | 436 | 6,000 |
2015/04/10 | 441 | 444 | 438 | 438 | 7,000 |
2015/04/09 | 439 | 439 | 435 | 435 | 5,000 |
2015/04/07 | 438 | 445 | 438 | 445 | 5,000 |
2015/04/06 | 441 | 441 | 438 | 438 | 7,000 |
2015/04/03 | 447 | 448 | 440 | 446 | 10,000 |
2015/04/02 | 441 | 447 | 441 | 446 | 13,000 |
2015/04/01 | 437 | 440 | 437 | 440 | 9,000 |
2015/03/31 | 432 | 447 | 432 | 440 | 11,000 |
2015/03/30 | 417 | 429 | 417 | 429 | 5,000 |
2015/03/26 | 421 | 421 | 413 | 420 | 19,000 |
2015/03/25 | 432 | 432 | 417 | 422 | 31,000 |
2015/03/24 | 449 | 449 | 430 | 438 | 44,000 |
2015/03/23 | 450 | 454 | 436 | 449 | 17,000 |
2015/03/20 | 449 | 452 | 444 | 452 | 6,000 |
2015/03/19 | 442 | 446 | 431 | 446 | 16,000 |
2015/03/18 | 443 | 458 | 442 | 443 | 15,000 |
2015/03/17 | 447 | 450 | 438 | 443 | 9,000 |
2015/03/16 | 447 | 447 | 434 | 447 | 11,000 |
2015/03/13 | 470 | 470 | 447 | 447 | 29,000 |
2015/03/12 | 423 | 447 | 416 | 430 | 38,000 |
2015/03/11 | 405 | 420 | 405 | 415 | 79,000 |
2015/03/10 | 395 | 402 | 395 | 402 | 4,000 |
2015/03/09 | 397 | 398 | 397 | 398 | 3,000 |
2015/03/06 | 385 | 397 | 385 | 397 | 10,000 |
2015/03/05 | 392 | 393 | 392 | 393 | 4,000 |
2015/03/04 | 396 | 396 | 392 | 392 | 2,000 |
2015/03/03 | 389 | 395 | 387 | 395 | 18,000 |
2015/03/02 | 391 | 395 | 391 | 395 | 14,000 |
2015/02/27 | 386 | 391 | 386 | 391 | 4,000 |
2015/02/26 | 390 | 390 | 390 | 390 | 1,000 |
2015/02/25 | 384 | 390 | 384 | 390 | 12,000 |
2015/02/24 | 388 | 388 | 383 | 384 | 5,000 |
2015/02/23 | 388 | 389 | 382 | 385 | 22,000 |
2015/02/20 | 387 | 388 | 387 | 388 | 5,000 |
2015/02/19 | 389 | 389 | 385 | 387 | 8,000 |
2015/02/18 | 377 | 388 | 377 | 388 | 27,000 |
2015/02/17 | 381 | 385 | 379 | 383 | 11,000 |
2015/02/16 | 386 | 386 | 380 | 384 | 10,000 |
2015/02/13 | 387 | 387 | 365 | 386 | 41,000 |
2015/02/12 | 362 | 423 | 361 | 379 | 357,000 |
2015/02/10 | 346 | 346 | 340 | 343 | 17,000 |
2015/02/09 | 336 | 338 | 335 | 338 | 9,000 |
2015/02/06 | 330 | 330 | 330 | 330 | 3,000 |
2015/02/04 | 333 | 333 | 330 | 330 | 6,000 |
2015/02/03 | 332 | 332 | 331 | 331 | 6,000 |
2015/02/02 | 333 | 334 | 333 | 333 | 9,000 |
2015/01/30 | 332 | 332 | 332 | 332 | 5,000 |
2015/01/29 | 335 | 335 | 332 | 332 | 15,000 |
2015/01/28 | 336 | 336 | 335 | 335 | 3,000 |
2015/01/27 | 340 | 340 | 336 | 336 | 5,000 |
2015/01/26 | 339 | 347 | 338 | 339 | 23,000 |
2015/01/22 | 328 | 328 | 326 | 326 | 4,000 |
2015/01/21 | 331 | 331 | 328 | 328 | 7,000 |
2015/01/20 | 327 | 329 | 327 | 329 | 5,000 |
2015/01/19 | 329 | 329 | 328 | 328 | 6,000 |
2015/01/16 | 332 | 332 | 332 | 332 | 1,000 |
2015/01/15 | 330 | 331 | 330 | 331 | 2,000 |
2015/01/14 | 330 | 330 | 330 | 330 | 1,000 |
2015/01/13 | 335 | 335 | 334 | 334 | 2,000 |
2015/01/09 | 329 | 329 | 328 | 328 | 4,000 |
2015/01/08 | 329 | 329 | 329 | 329 | 1,000 |
2015/01/07 | 328 | 328 | 327 | 327 | 4,000 |
2015/01/06 | 328 | 328 | 328 | 328 | 4,000 |
2015/01/05 | 328 | 328 | 328 | 328 | 1,000 |