日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 3,455 3,550 3,335 3,550 63,800
2019/12/27 3,255 3,480 3,255 3,465 69,300
2019/12/26 3,340 3,345 3,250 3,250 58,300
2019/12/25 3,395 3,425 3,290 3,355 68,600
2019/12/24 3,200 3,390 3,200 3,385 101,800
2019/12/23 3,060 3,195 3,060 3,180 78,200
2019/12/20 3,045 3,200 2,966 3,065 111,400
2019/12/19 2,890 3,100 2,850 3,095 141,500
2019/12/18 2,859 2,895 2,770 2,869 90,100
2019/12/17 3,020 3,050 2,811 2,895 200,600
2019/12/16 2,871 3,180 2,853 3,090 264,800
2019/12/13 2,803 2,954 2,727 2,843 182,800
2019/12/12 2,785 2,788 2,669 2,727 70,200
2019/12/11 2,861 2,870 2,751 2,768 62,800
2019/12/10 2,769 2,864 2,746 2,861 69,100
2019/12/09 2,890 3,040 2,722 2,783 254,300
2019/12/06 2,715 2,793 2,692 2,790 52,700
2019/12/05 2,792 2,820 2,664 2,743 136,800
2019/12/04 2,705 2,771 2,560 2,746 159,600
2019/12/03 2,695 2,740 2,653 2,716 118,700
2019/12/02 2,795 2,816 2,661 2,763 165,200
2019/11/29 2,649 2,896 2,630 2,746 620,100
2019/11/28 2,460 2,780 2,453 2,780 574,500
2019/11/27 2,373 2,387 2,204 2,280 109,500
2019/11/26 2,033 2,286 2,033 2,273 158,900
2019/11/25 2,046 2,085 1,975 2,057 52,800
2019/11/22 2,100 2,100 2,041 2,055 30,200
2019/11/21 2,111 2,137 2,016 2,111 34,800
2019/11/20 2,079 2,170 2,079 2,128 54,100
2019/11/19 2,080 2,145 1,976 2,129 88,100
2019/11/18 2,100 2,230 2,006 2,037 178,500
2019/11/15 2,017 2,050 1,976 2,036 76,200
2019/11/14 2,002 2,080 1,933 2,032 320,300
2019/11/13 1,812 2,052 1,800 2,052 719,900
2019/11/12 1,652 1,652 1,652 1,652 15,500
2019/11/11 1,355 1,363 1,352 1,352 6,600
2019/11/08 1,356 1,365 1,350 1,353 4,800
2019/11/07 1,345 1,370 1,345 1,354 3,800
2019/11/06 1,353 1,359 1,342 1,345 2,500
2019/11/05 1,381 1,381 1,342 1,353 3,200
2019/11/01 1,332 1,332 1,332 1,332 100
2019/10/31 1,336 1,361 1,331 1,331 8,700
2019/10/30 1,345 1,366 1,335 1,339 6,100
2019/10/29 1,330 1,346 1,330 1,332 1,700
2019/10/28 1,324 1,336 1,313 1,336 3,200
2019/10/25 1,330 1,349 1,307 1,307 25,500
2019/10/24 1,312 1,328 1,312 1,315 4,200
2019/10/23 1,313 1,329 1,311 1,311 6,700
2019/10/21 1,333 1,336 1,310 1,313 10,900
2019/10/18 1,331 1,333 1,331 1,333 300
2019/10/17 1,336 1,343 1,331 1,331 6,500
2019/10/16 1,361 1,372 1,333 1,336 5,100
2019/10/15 1,383 1,383 1,357 1,360 5,300
2019/10/11 1,398 1,398 1,360 1,365 900
2019/10/10 1,377 1,381 1,377 1,380 600
2019/10/09 1,355 1,365 1,355 1,365 500
2019/10/08 1,365 1,365 1,365 1,365 500
2019/10/07 1,353 1,358 1,349 1,358 700
2019/10/04 1,348 1,353 1,348 1,353 300
2019/10/03 1,354 1,354 1,351 1,351 1,100
2019/10/02 1,354 1,374 1,354 1,357 700
2019/10/01 1,376 1,376 1,351 1,354 4,500
2019/09/30 1,370 1,372 1,353 1,354 7,900
2019/09/27 1,362 1,362 1,362 1,362 100
2019/09/26 1,353 1,371 1,353 1,364 2,500
2019/09/25 1,365 1,365 1,353 1,355 900
2019/09/24 1,351 1,366 1,351 1,355 10,800
2019/09/20 1,348 1,355 1,348 1,355 4,000
2019/09/19 1,352 1,352 1,352 1,352 300
2019/09/18 1,352 1,353 1,350 1,353 1,300
2019/09/17 1,413 1,413 1,350 1,351 2,900
2019/09/13 1,351 1,355 1,351 1,353 700
2019/09/12 1,357 1,357 1,350 1,353 1,600
2019/09/11 1,350 1,378 1,350 1,356 6,700
2019/09/10 1,369 1,369 1,354 1,354 900
2019/09/09 1,360 1,385 1,355 1,372 1,700
2019/09/06 1,369 1,390 1,363 1,363 1,200
2019/09/05 1,383 1,386 1,359 1,369 11,800
2019/09/04 1,346 1,358 1,336 1,353 2,500
2019/09/03 1,399 1,399 1,349 1,349 700
2019/09/02 1,358 1,374 1,339 1,339 8,500
2019/08/30 1,360 1,380 1,359 1,359 2,600
2019/08/29 1,369 1,378 1,360 1,360 900
2019/08/28 1,372 1,373 1,372 1,372 1,000
2019/08/27 1,395 1,395 1,364 1,365 1,200
2019/08/26 1,388 1,388 1,371 1,375 7,000
2019/08/23 1,391 1,392 1,390 1,392 500
2019/08/22 1,434 1,434 1,410 1,410 700
2019/08/21 1,405 1,410 1,404 1,404 1,700
2019/08/20 1,420 1,420 1,395 1,395 4,200
2019/08/19 1,398 1,420 1,397 1,397 3,900
2019/08/16 1,437 1,440 1,408 1,408 7,000
2019/08/15 1,458 1,466 1,427 1,436 2,300
2019/08/14 1,500 1,500 1,458 1,458 900
2019/08/13 1,459 1,462 1,459 1,460 2,600
2019/08/09 1,467 1,500 1,461 1,487 10,100
2019/08/08 1,550 1,587 1,550 1,587 2,100
2019/08/07 1,549 1,568 1,536 1,550 3,900
2019/08/06 1,540 1,557 1,537 1,539 3,100
2019/08/05 1,541 1,549 1,540 1,549 1,400
2019/08/02 1,545 1,557 1,545 1,547 1,700
2019/08/01 1,580 1,580 1,553 1,559 900
2019/07/31 1,580 1,581 1,580 1,581 300
2019/07/30 1,580 1,583 1,580 1,581 800
2019/07/29 1,580 1,581 1,580 1,580 1,300
2019/07/26 1,586 1,599 1,586 1,599 900
2019/07/25 1,614 1,617 1,583 1,591 3,100
2019/07/24 1,609 1,610 1,602 1,602 7,000
2019/07/23 1,613 1,619 1,581 1,614 3,900
2019/07/22 1,569 1,616 1,560 1,595 11,200
2019/07/19 1,525 1,574 1,525 1,571 15,200
2019/07/18 1,560 1,560 1,525 1,525 4,000
2019/07/17 1,571 1,571 1,560 1,570 6,800
2019/07/16 1,585 1,598 1,570 1,579 13,000
2019/07/12 1,542 1,560 1,520 1,550 8,200
2019/07/11 1,478 1,544 1,477 1,523 16,400
2019/07/10 1,457 1,469 1,456 1,469 6,800
2019/07/09 1,478 1,479 1,441 1,441 7,300
2019/07/08 1,471 1,478 1,461 1,478 6,800
2019/07/05 1,462 1,470 1,450 1,470 6,000
2019/07/04 1,465 1,472 1,445 1,463 10,300
2019/07/03 1,460 1,469 1,446 1,462 1,900
2019/07/02 1,425 1,461 1,425 1,445 8,500
2019/07/01 1,432 1,432 1,407 1,420 5,400
2019/06/28 1,390 1,432 1,390 1,407 10,600
2019/06/27 1,399 1,402 1,385 1,385 1,900
2019/06/26 1,400 1,400 1,383 1,383 2,100
2019/06/25 1,401 1,401 1,396 1,400 2,100
2019/06/24 1,391 1,403 1,391 1,401 2,900
2019/06/21 1,376 1,410 1,376 1,399 4,100
2019/06/20 1,369 1,391 1,368 1,377 1,600
2019/06/19 1,390 1,390 1,354 1,371 2,500
2019/06/18 1,373 1,373 1,365 1,365 1,300
2019/06/17 1,390 1,390 1,375 1,375 1,300
2019/06/14 1,380 1,400 1,375 1,375 2,800
2019/06/13 1,378 1,381 1,378 1,380 400
2019/06/12 1,400 1,400 1,378 1,378 2,000
2019/06/11 1,375 1,415 1,363 1,403 8,100
2019/06/10 1,435 1,448 1,400 1,405 4,600
2019/06/07 1,417 1,430 1,387 1,411 9,200
2019/06/06 1,399 1,410 1,370 1,410 8,700
2019/06/05 1,343 1,438 1,343 1,419 13,800
2019/06/04 1,360 1,360 1,320 1,337 3,400
2019/06/03 1,291 1,301 1,290 1,301 3,000
2019/05/31 1,333 1,333 1,273 1,299 4,200
2019/05/30 1,347 1,347 1,330 1,330 700
2019/05/29 1,364 1,364 1,360 1,360 400
2019/05/28 1,365 1,365 1,323 1,351 3,300
2019/05/27 1,368 1,368 1,350 1,350 500
2019/05/24 1,331 1,359 1,323 1,330 2,800
2019/05/23 1,340 1,368 1,321 1,330 1,100
2019/05/22 1,367 1,367 1,337 1,340 1,900
2019/05/21 1,335 1,336 1,305 1,315 4,100
2019/05/20 1,340 1,350 1,330 1,330 3,900
2019/05/17 1,318 1,318 1,314 1,314 800
2019/05/16 1,298 1,323 1,291 1,323 4,400
2019/05/15 1,320 1,320 1,300 1,300 3,900
2019/05/14 1,337 1,340 1,292 1,320 4,400
2019/05/13 1,342 1,350 1,314 1,322 6,100
2019/05/10 1,340 1,358 1,340 1,342 3,900
2019/05/09 1,345 1,345 1,340 1,340 1,300
2019/05/08 1,359 1,360 1,330 1,331 5,300
2019/05/07 1,347 1,350 1,320 1,333 2,000
2019/04/26 1,336 1,364 1,318 1,347 3,700
2019/04/25 1,316 1,336 1,316 1,336 2,400
2019/04/24 1,319 1,340 1,300 1,340 5,500
2019/04/23 1,325 1,340 1,315 1,319 3,900
2019/04/22 1,313 1,343 1,312 1,324 1,500
2019/04/19 1,304 1,344 1,304 1,327 5,800
2019/04/18 1,336 1,363 1,303 1,303 3,500
2019/04/17 1,364 1,364 1,332 1,335 1,000
2019/04/16 1,335 1,354 1,334 1,334 2,900
2019/04/15 1,363 1,363 1,332 1,334 2,400
2019/04/12 1,364 1,364 1,338 1,363 2,900
2019/04/11 1,358 1,370 1,358 1,370 800
2019/04/10 1,331 1,357 1,330 1,355 2,000
2019/04/09 1,352 1,379 1,330 1,330 5,400
2019/04/08 1,337 1,363 1,326 1,326 2,300
2019/04/05 1,344 1,344 1,332 1,333 3,200
2019/04/04 1,354 1,378 1,344 1,344 3,300
2019/04/03 1,350 1,380 1,342 1,354 3,200
2019/04/02 1,357 1,385 1,355 1,355 1,000
2019/04/01 1,386 1,386 1,356 1,356 3,100
2019/03/29 1,343 1,410 1,325 1,385 3,300
2019/03/28 1,345 1,405 1,342 1,345 1,900
2019/03/27 1,325 1,381 1,325 1,358 2,400
2019/03/26 1,380 1,398 1,380 1,382 1,900
2019/03/25 1,375 1,375 1,347 1,352 7,500
2019/03/22 1,428 1,429 1,374 1,387 3,800
2019/03/20 1,420 1,424 1,388 1,416 5,000
2019/03/19 1,373 1,400 1,337 1,337 14,600
2019/03/18 1,400 1,409 1,377 1,377 5,000
2019/03/15 1,450 1,450 1,396 1,396 5,900
2019/03/14 1,449 1,460 1,448 1,450 10,600
2019/03/13 1,440 1,440 1,438 1,440 2,600
2019/03/12 1,399 1,440 1,399 1,422 1,600
2019/03/11 1,385 1,429 1,385 1,399 8,900
2019/03/08 1,424 1,424 1,380 1,389 3,900
2019/03/07 1,432 1,439 1,425 1,428 800
2019/03/06 1,441 1,441 1,422 1,441 4,000
2019/03/05 1,422 1,480 1,413 1,441 8,500
2019/03/04 1,450 1,450 1,422 1,440 6,300
2019/03/01 1,421 1,485 1,421 1,450 5,400
2019/02/28 1,451 1,459 1,414 1,416 5,800
2019/02/27 1,466 1,469 1,452 1,453 4,400
2019/02/26 1,465 1,478 1,460 1,478 4,400
2019/02/25 1,470 1,491 1,454 1,454 9,100
2019/02/22 1,448 1,465 1,445 1,446 6,700
2019/02/21 1,473 1,473 1,434 1,458 3,800
2019/02/20 1,475 1,475 1,455 1,474 4,700
2019/02/19 1,443 1,472 1,443 1,467 3,000
2019/02/18 1,459 1,473 1,458 1,473 1,900
2019/02/15 1,462 1,462 1,427 1,429 3,500
2019/02/14 1,471 1,475 1,431 1,432 3,900
2019/02/13 1,450 1,474 1,425 1,473 3,900
2019/02/12 1,420 1,427 1,415 1,420 2,000
2019/02/08 1,450 1,475 1,450 1,450 800
2019/02/07 1,470 1,474 1,414 1,450 2,800
2019/02/06 1,461 1,477 1,451 1,451 300
2019/02/05 1,475 1,477 1,458 1,458 3,000
2019/02/04 1,477 1,477 1,450 1,473 2,100
2019/02/01 1,476 1,476 1,434 1,473 4,400
2019/01/31 1,478 1,478 1,476 1,477 800
2019/01/30 1,481 1,481 1,479 1,479 1,000
2019/01/29 1,397 1,483 1,390 1,482 14,400
2019/01/28 1,463 1,468 1,457 1,457 1,200
2019/01/25 1,459 1,480 1,459 1,463 6,300
2019/01/24 1,450 1,452 1,450 1,452 6,000
2019/01/23 1,427 1,445 1,427 1,431 3,800
2019/01/22 1,442 1,442 1,408 1,427 13,800
2019/01/21 1,438 1,453 1,421 1,442 6,100
2019/01/18 1,440 1,445 1,423 1,425 8,600
2019/01/17 1,430 1,442 1,430 1,433 6,800
2019/01/16 1,432 1,442 1,418 1,430 3,200
2019/01/15 1,438 1,438 1,401 1,435 4,000
2019/01/11 1,405 1,410 1,383 1,385 8,500
2019/01/10 1,431 1,439 1,409 1,409 2,900
2019/01/09 1,421 1,441 1,421 1,441 1,700
2019/01/08 1,430 1,443 1,430 1,430 5,200
2019/01/07 1,420 1,430 1,410 1,430 4,300
2019/01/04 1,404 1,414 1,381 1,406 4,600

このページの先頭へ