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 |
---|---|---|---|---|---|
2016/12/30 | 1,455 | 1,484 | 1,450 | 1,456 | 3,700 |
2016/12/29 | 1,432 | 1,466 | 1,420 | 1,455 | 4,500 |
2016/12/28 | 1,410 | 1,460 | 1,400 | 1,450 | 13,000 |
2016/12/27 | 1,448 | 1,448 | 1,414 | 1,414 | 2,600 |
2016/12/26 | 1,436 | 1,450 | 1,406 | 1,418 | 15,300 |
2016/12/22 | 1,345 | 1,450 | 1,341 | 1,450 | 29,600 |
2016/12/21 | 1,345 | 1,383 | 1,341 | 1,363 | 11,700 |
2016/12/20 | 1,355 | 1,360 | 1,336 | 1,355 | 4,000 |
2016/12/19 | 1,370 | 1,370 | 1,339 | 1,364 | 6,300 |
2016/12/16 | 1,378 | 1,378 | 1,370 | 1,370 | 2,000 |
2016/12/15 | 1,398 | 1,398 | 1,380 | 1,398 | 3,100 |
2016/12/14 | 1,398 | 1,398 | 1,373 | 1,398 | 2,300 |
2016/12/13 | 1,354 | 1,398 | 1,354 | 1,398 | 2,700 |
2016/12/12 | 1,395 | 1,398 | 1,361 | 1,374 | 7,300 |
2016/12/09 | 1,341 | 1,370 | 1,336 | 1,351 | 4,100 |
2016/12/08 | 1,377 | 1,380 | 1,341 | 1,349 | 3,100 |
2016/12/07 | 1,370 | 1,380 | 1,341 | 1,380 | 3,600 |
2016/12/06 | 1,343 | 1,360 | 1,337 | 1,340 | 1,900 |
2016/12/05 | 1,360 | 1,360 | 1,332 | 1,360 | 2,600 |
2016/12/02 | 1,341 | 1,388 | 1,331 | 1,360 | 5,800 |
2016/12/01 | 1,333 | 1,355 | 1,333 | 1,341 | 4,700 |
2016/11/30 | 1,351 | 1,390 | 1,302 | 1,363 | 8,500 |
2016/11/29 | 1,385 | 1,400 | 1,357 | 1,357 | 4,300 |
2016/11/28 | 1,311 | 1,405 | 1,311 | 1,382 | 9,600 |
2016/11/25 | 1,342 | 1,343 | 1,300 | 1,306 | 8,600 |
2016/11/24 | 1,353 | 1,371 | 1,340 | 1,342 | 5,400 |
2016/11/22 | 1,380 | 1,390 | 1,345 | 1,382 | 6,800 |
2016/11/21 | 1,403 | 1,403 | 1,370 | 1,391 | 3,900 |
2016/11/18 | 1,430 | 1,430 | 1,390 | 1,403 | 6,600 |
2016/11/17 | 1,440 | 1,441 | 1,370 | 1,436 | 7,300 |
2016/11/16 | 1,387 | 1,460 | 1,365 | 1,445 | 16,900 |
2016/11/15 | 1,385 | 1,396 | 1,355 | 1,365 | 2,400 |
2016/11/14 | 1,381 | 1,381 | 1,340 | 1,355 | 2,900 |
2016/11/11 | 1,369 | 1,380 | 1,327 | 1,327 | 4,000 |
2016/11/10 | 1,353 | 1,385 | 1,310 | 1,322 | 13,400 |
2016/11/09 | 1,375 | 1,375 | 1,231 | 1,329 | 20,100 |
2016/11/08 | 1,395 | 1,395 | 1,320 | 1,347 | 2,900 |
2016/11/07 | 1,291 | 1,336 | 1,291 | 1,335 | 4,800 |
2016/11/04 | 1,294 | 1,307 | 1,254 | 1,290 | 11,100 |
2016/11/02 | 1,314 | 1,321 | 1,292 | 1,300 | 8,300 |
2016/11/01 | 1,321 | 1,341 | 1,301 | 1,319 | 11,300 |
2016/10/31 | 1,422 | 1,422 | 1,290 | 1,349 | 26,600 |
2016/10/28 | 1,416 | 1,419 | 1,409 | 1,409 | 3,000 |
2016/10/27 | 1,439 | 1,439 | 1,416 | 1,423 | 3,900 |
2016/10/26 | 1,409 | 1,439 | 1,409 | 1,420 | 4,100 |
2016/10/25 | 1,457 | 1,487 | 1,405 | 1,409 | 10,200 |
2016/10/24 | 1,500 | 1,510 | 1,401 | 1,486 | 18,700 |
2016/10/21 | 1,510 | 1,580 | 1,510 | 1,511 | 24,800 |
2016/10/20 | 1,453 | 1,587 | 1,450 | 1,519 | 32,200 |
2016/10/19 | 1,500 | 1,500 | 1,418 | 1,453 | 27,300 |
2016/10/18 | 1,397 | 1,494 | 1,370 | 1,494 | 23,800 |
2016/10/17 | 1,290 | 1,348 | 1,280 | 1,345 | 13,100 |
2016/10/14 | 1,242 | 1,285 | 1,230 | 1,279 | 6,300 |
2016/10/13 | 1,265 | 1,266 | 1,220 | 1,230 | 9,300 |
2016/10/12 | 1,270 | 1,276 | 1,265 | 1,267 | 5,100 |
2016/10/11 | 1,250 | 1,284 | 1,220 | 1,276 | 17,400 |
2016/10/07 | 1,212 | 1,231 | 1,200 | 1,211 | 5,900 |
2016/10/06 | 1,244 | 1,247 | 1,219 | 1,223 | 9,000 |
2016/10/05 | 1,200 | 1,244 | 1,173 | 1,244 | 12,600 |
2016/10/04 | 1,200 | 1,201 | 1,195 | 1,199 | 3,000 |
2016/10/03 | 1,199 | 1,199 | 1,199 | 1,199 | 300 |
2016/09/30 | 1,176 | 1,198 | 1,150 | 1,198 | 6,400 |
2016/09/29 | 1,152 | 1,204 | 1,152 | 1,199 | 8,100 |
2016/09/28 | 1,206 | 1,206 | 1,125 | 1,155 | 6,300 |
2016/09/28 | 1 -> 0.50 分割 | ||||
2016/09/27 | 609 | 609 | 591 | 603 | 12,000 |
2016/09/26 | 588 | 601 | 588 | 600 | 26,000 |
2016/09/23 | 570 | 582 | 560 | 582 | 24,000 |
2016/09/21 | 560 | 563 | 547 | 560 | 25,000 |
2016/09/20 | 528 | 550 | 527 | 550 | 26,000 |
2016/09/16 | 540 | 540 | 534 | 535 | 15,000 |
2016/09/15 | 551 | 551 | 530 | 540 | 35,000 |
2016/09/14 | 567 | 567 | 552 | 557 | 16,000 |
2016/09/13 | 567 | 570 | 551 | 567 | 23,000 |
2016/09/12 | 577 | 578 | 568 | 568 | 16,000 |
2016/09/09 | 610 | 610 | 576 | 596 | 32,000 |
2016/09/08 | 600 | 608 | 600 | 600 | 8,000 |
2016/09/07 | 580 | 590 | 578 | 590 | 15,000 |
2016/09/06 | 570 | 575 | 540 | 573 | 59,000 |
2016/09/05 | 600 | 600 | 571 | 580 | 41,000 |
2016/09/02 | 620 | 620 | 600 | 600 | 31,000 |
2016/09/01 | 590 | 623 | 590 | 620 | 25,000 |
2016/08/31 | 585 | 605 | 561 | 602 | 104,000 |
2016/08/30 | 649 | 649 | 580 | 605 | 145,000 |
2016/08/29 | 651 | 670 | 640 | 655 | 172,000 |
2016/08/26 | 589 | 625 | 583 | 621 | 118,000 |
2016/08/25 | 557 | 589 | 555 | 566 | 64,000 |
2016/08/24 | 539 | 562 | 537 | 547 | 78,000 |
2016/08/23 | 522 | 543 | 522 | 529 | 36,000 |
2016/08/22 | 510 | 520 | 510 | 520 | 37,000 |
2016/08/19 | 515 | 515 | 505 | 509 | 15,000 |
2016/08/18 | 505 | 515 | 505 | 506 | 14,000 |
2016/08/17 | 513 | 513 | 500 | 505 | 15,000 |
2016/08/16 | 519 | 519 | 501 | 503 | 31,000 |
2016/08/15 | 501 | 524 | 498 | 512 | 56,000 |
2016/08/12 | 492 | 492 | 481 | 490 | 31,000 |
2016/08/10 | 451 | 468 | 451 | 468 | 5,000 |
2016/08/09 | 462 | 465 | 448 | 456 | 17,000 |
2016/08/08 | 487 | 487 | 442 | 462 | 47,000 |
2016/08/05 | 500 | 500 | 474 | 487 | 57,000 |
2016/08/04 | 488 | 503 | 485 | 501 | 54,000 |
2016/08/03 | 480 | 482 | 469 | 482 | 58,000 |
2016/08/02 | 450 | 479 | 450 | 469 | 36,000 |
2016/08/01 | 440 | 460 | 440 | 450 | 14,000 |
2016/07/29 | 430 | 430 | 428 | 428 | 5,000 |
2016/07/28 | 430 | 430 | 430 | 430 | 5,000 |
2016/07/26 | 428 | 429 | 428 | 429 | 6,000 |
2016/07/25 | 436 | 436 | 428 | 428 | 4,000 |
2016/07/22 | 434 | 435 | 434 | 434 | 4,000 |
2016/07/20 | 431 | 431 | 431 | 431 | 1,000 |
2016/07/19 | 445 | 445 | 434 | 434 | 14,000 |
2016/07/15 | 440 | 440 | 439 | 439 | 17,000 |
2016/07/14 | 425 | 434 | 425 | 433 | 9,000 |
2016/07/13 | 429 | 429 | 425 | 425 | 4,000 |
2016/07/12 | 435 | 435 | 421 | 422 | 9,000 |
2016/07/11 | 415 | 417 | 415 | 417 | 3,000 |
2016/07/08 | 418 | 418 | 412 | 412 | 6,000 |
2016/07/07 | 424 | 424 | 419 | 419 | 9,000 |
2016/07/06 | 435 | 435 | 414 | 424 | 14,000 |
2016/07/05 | 410 | 445 | 410 | 431 | 32,000 |
2016/07/04 | 412 | 415 | 407 | 415 | 16,000 |
2016/07/01 | 396 | 404 | 396 | 404 | 5,000 |
2016/06/30 | 398 | 404 | 398 | 398 | 12,000 |
2016/06/29 | 386 | 390 | 386 | 390 | 2,000 |
2016/06/28 | 395 | 395 | 390 | 394 | 10,000 |
2016/06/27 | 385 | 391 | 385 | 390 | 9,000 |
2016/06/24 | 394 | 395 | 385 | 385 | 23,000 |
2016/06/22 | 394 | 394 | 393 | 393 | 2,000 |
2016/06/21 | 394 | 394 | 394 | 394 | 1,000 |
2016/06/20 | 393 | 397 | 393 | 397 | 4,000 |
2016/06/17 | 390 | 391 | 390 | 391 | 3,000 |
2016/06/16 | 392 | 393 | 390 | 390 | 29,000 |
2016/06/15 | 391 | 399 | 391 | 394 | 7,000 |
2016/06/14 | 396 | 396 | 391 | 391 | 15,000 |
2016/06/13 | 398 | 398 | 395 | 396 | 13,000 |
2016/06/10 | 407 | 407 | 397 | 399 | 13,000 |
2016/06/09 | 403 | 403 | 403 | 403 | 3,000 |
2016/06/08 | 400 | 405 | 398 | 405 | 11,000 |
2016/06/07 | 399 | 400 | 399 | 400 | 5,000 |
2016/06/06 | 396 | 400 | 396 | 399 | 9,000 |
2016/06/03 | 398 | 401 | 398 | 401 | 4,000 |
2016/06/02 | 416 | 416 | 394 | 398 | 49,000 |
2016/06/01 | 402 | 403 | 398 | 400 | 12,000 |
2016/05/31 | 408 | 409 | 403 | 409 | 8,000 |
2016/05/30 | 413 | 413 | 410 | 410 | 6,000 |
2016/05/27 | 416 | 416 | 408 | 415 | 14,000 |
2016/05/26 | 415 | 419 | 414 | 414 | 13,000 |
2016/05/25 | 407 | 416 | 407 | 416 | 8,000 |
2016/05/24 | 403 | 409 | 403 | 409 | 7,000 |
2016/05/23 | 397 | 404 | 397 | 402 | 38,000 |
2016/05/20 | 395 | 397 | 395 | 397 | 6,000 |
2016/05/19 | 396 | 396 | 388 | 396 | 18,000 |
2016/05/18 | 394 | 396 | 394 | 396 | 16,000 |
2016/05/17 | 391 | 392 | 388 | 392 | 13,000 |
2016/05/16 | 391 | 393 | 386 | 391 | 8,000 |
2016/05/13 | 399 | 404 | 383 | 383 | 48,000 |
2016/05/12 | 360 | 360 | 360 | 360 | 3,000 |
2016/05/11 | 353 | 353 | 353 | 353 | 10,000 |
2016/05/10 | 357 | 357 | 350 | 350 | 6,000 |
2016/05/09 | 352 | 360 | 351 | 360 | 20,000 |
2016/05/06 | 342 | 353 | 342 | 353 | 11,000 |
2016/05/02 | 339 | 342 | 332 | 342 | 12,000 |
2016/04/28 | 338 | 342 | 338 | 339 | 17,000 |
2016/04/27 | 337 | 338 | 337 | 337 | 3,000 |
2016/04/26 | 332 | 350 | 332 | 336 | 58,000 |
2016/04/21 | 313 | 315 | 313 | 315 | 2,000 |
2016/04/20 | 311 | 311 | 311 | 311 | 1,000 |
2016/04/19 | 302 | 311 | 302 | 311 | 2,000 |
2016/04/18 | 314 | 314 | 302 | 302 | 5,000 |
2016/04/15 | 312 | 313 | 312 | 313 | 4,000 |
2016/04/14 | 298 | 307 | 298 | 307 | 2,000 |
2016/04/13 | 295 | 298 | 295 | 298 | 6,000 |
2016/04/12 | 295 | 296 | 295 | 295 | 14,000 |
2016/04/11 | 295 | 295 | 295 | 295 | 7,000 |
2016/04/08 | 296 | 296 | 295 | 295 | 22,000 |
2016/04/07 | 298 | 300 | 298 | 298 | 26,000 |
2016/04/06 | 301 | 301 | 298 | 300 | 32,000 |
2016/04/05 | 306 | 306 | 303 | 303 | 13,000 |
2016/04/04 | 309 | 309 | 303 | 303 | 11,000 |
2016/04/01 | 309 | 309 | 305 | 305 | 18,000 |
2016/03/31 | 308 | 315 | 308 | 309 | 7,000 |
2016/03/30 | 315 | 315 | 315 | 315 | 3,000 |
2016/03/29 | 316 | 318 | 310 | 317 | 7,000 |
2016/03/28 | 319 | 320 | 319 | 319 | 7,000 |
2016/03/25 | 319 | 321 | 319 | 321 | 4,000 |
2016/03/24 | 319 | 319 | 319 | 319 | 11,000 |
2016/03/23 | 319 | 319 | 319 | 319 | 4,000 |
2016/03/22 | 319 | 319 | 319 | 319 | 2,000 |
2016/03/18 | 320 | 320 | 319 | 319 | 7,000 |
2016/03/17 | 325 | 325 | 320 | 320 | 5,000 |
2016/03/16 | 328 | 328 | 322 | 322 | 4,000 |
2016/03/15 | 328 | 328 | 326 | 328 | 4,000 |
2016/03/14 | 316 | 328 | 315 | 326 | 14,000 |
2016/03/11 | 316 | 316 | 315 | 315 | 23,000 |
2016/03/10 | 315 | 316 | 315 | 316 | 6,000 |
2016/03/09 | 315 | 315 | 315 | 315 | 15,000 |
2016/03/08 | 316 | 316 | 315 | 315 | 6,000 |
2016/03/07 | 315 | 316 | 315 | 316 | 12,000 |
2016/03/04 | 318 | 318 | 308 | 315 | 43,000 |
2016/03/03 | 318 | 320 | 318 | 318 | 18,000 |
2016/03/02 | 320 | 320 | 320 | 320 | 1,000 |
2016/03/01 | 317 | 317 | 317 | 317 | 2,000 |
2016/02/29 | 317 | 317 | 317 | 317 | 1,000 |
2016/02/26 | 317 | 317 | 317 | 317 | 4,000 |
2016/02/25 | 318 | 318 | 317 | 317 | 6,000 |
2016/02/24 | 318 | 318 | 318 | 318 | 3,000 |
2016/02/23 | 318 | 319 | 318 | 318 | 10,000 |
2016/02/22 | 318 | 318 | 317 | 317 | 3,000 |
2016/02/19 | 316 | 316 | 316 | 316 | 1,000 |
2016/02/18 | 316 | 316 | 316 | 316 | 3,000 |
2016/02/17 | 315 | 318 | 315 | 316 | 8,000 |
2016/02/16 | 323 | 323 | 315 | 315 | 3,000 |
2016/02/15 | 322 | 322 | 314 | 315 | 7,000 |
2016/02/12 | 316 | 316 | 298 | 298 | 12,000 |
2016/02/10 | 319 | 319 | 314 | 316 | 6,000 |
2016/02/09 | 323 | 323 | 323 | 323 | 2,000 |
2016/02/08 | 333 | 333 | 333 | 333 | 2,000 |
2016/02/05 | 333 | 334 | 333 | 333 | 11,000 |
2016/02/04 | 336 | 359 | 317 | 333 | 81,000 |
2016/02/03 | 332 | 336 | 332 | 336 | 8,000 |
2016/02/02 | 343 | 343 | 332 | 332 | 5,000 |
2016/02/01 | 340 | 340 | 340 | 340 | 2,000 |
2016/01/28 | 333 | 333 | 333 | 333 | 1,000 |
2016/01/27 | 331 | 333 | 331 | 333 | 6,000 |
2016/01/26 | 334 | 334 | 334 | 334 | 1,000 |
2016/01/25 | 334 | 334 | 331 | 334 | 4,000 |
2016/01/22 | 338 | 338 | 334 | 334 | 3,000 |
2016/01/21 | 339 | 339 | 330 | 330 | 3,000 |
2016/01/20 | 340 | 340 | 340 | 340 | 2,000 |
2016/01/19 | 334 | 340 | 334 | 340 | 2,000 |
2016/01/18 | 346 | 346 | 338 | 338 | 3,000 |
2016/01/15 | 354 | 354 | 354 | 354 | 1,000 |
2016/01/12 | 349 | 349 | 346 | 346 | 7,000 |
2016/01/08 | 352 | 353 | 351 | 351 | 6,000 |
2016/01/07 | 360 | 360 | 353 | 353 | 8,000 |
2016/01/06 | 354 | 354 | 353 | 353 | 5,000 |
2016/01/05 | 360 | 360 | 357 | 357 | 4,000 |
2016/01/04 | 360 | 360 | 360 | 360 | 2,000 |