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
2020/12/30 674 710 672 708 47,500
2020/12/29 663 687 659 681 52,500
2020/12/28 664 674 653 656 71,800
2020/12/25 664 678 660 673 58,100
2020/12/24 650 694 650 667 70,200
2020/12/23 653 664 639 652 37,100
2020/12/22 680 680 637 643 111,700
2020/12/21 681 685 670 680 55,100
2020/12/18 695 695 675 688 51,300
2020/12/17 697 700 684 685 55,400
2020/12/16 703 705 697 701 16,500
2020/12/15 711 712 685 693 94,800
2020/12/14 729 729 703 709 67,400
2020/12/11 715 737 715 719 45,500
2020/12/10 740 745 716 721 67,000
2020/12/09 755 762 736 750 65,000
2020/12/08 735 755 723 755 50,700
2020/12/07 771 780 727 727 84,300
2020/12/04 760 769 734 759 49,500
2020/12/03 740 754 729 752 54,300
2020/12/02 705 746 705 741 153,700
2020/12/01 702 708 693 696 36,200
2020/11/30 717 717 692 693 41,400
2020/11/27 691 718 691 712 53,200
2020/11/26 690 714 690 705 46,800
2020/11/25 719 728 697 700 67,400
2020/11/24 698 732 694 721 121,300
2020/11/20 651 689 650 689 65,300
2020/11/19 686 693 657 661 68,400
2020/11/18 689 720 670 693 141,500
2020/11/17 748 780 681 695 289,400
2020/11/16 663 763 663 733 343,700
2020/11/13 682 686 659 669 95,100
2020/11/12 704 730 683 689 229,300
2020/11/11 733 738 682 696 224,900
2020/11/10 742 742 742 742 13,900
2020/11/09 640 650 634 642 30,800
2020/11/06 666 667 640 649 39,300
2020/11/05 655 661 645 652 12,000
2020/11/04 638 665 633 650 35,900
2020/11/02 639 649 629 636 31,500
2020/10/30 660 668 617 629 57,100
2020/10/29 631 670 631 658 45,500
2020/10/28 671 681 647 647 55,200
2020/10/27 679 694 672 678 65,000
2020/10/26 690 713 686 694 66,600
2020/10/23 696 706 679 700 66,900
2020/10/22 724 735 696 700 70,200
2020/10/21 716 745 716 735 27,800
2020/10/20 732 742 714 720 48,400
2020/10/19 717 744 708 744 36,400
2020/10/16 721 754 718 726 78,900
2020/10/15 753 757 720 721 77,100
2020/10/14 774 774 737 752 61,500
2020/10/13 794 794 774 775 33,600
2020/10/12 783 791 772 780 58,400
2020/10/09 775 780 746 772 55,300
2020/10/08 788 788 758 764 62,600
2020/10/07 759 792 759 784 63,300
2020/10/06 776 787 754 767 62,900
2020/10/05 751 784 745 766 94,600
2020/10/02 775 805 725 736 210,800
2020/09/30 806 813 773 775 90,600
2020/09/29 785 839 780 803 166,000
2020/09/28 775 793 753 755 94,400
2020/09/25 750 793 750 770 79,000
2020/09/24 785 786 745 748 158,000
2020/09/23 821 830 771 790 303,700
2020/09/18 836 839 820 824 79,200
2020/09/17 838 847 814 837 85,600
2020/09/16 820 860 803 842 146,100
2020/09/15 823 833 804 820 141,400
2020/09/14 860 885 825 835 291,100
2020/09/11 795 872 786 845 404,900
2020/09/10 853 890 783 804 602,200
2020/09/09 888 930 835 881 878,500
2020/09/08 857 935 755 900 2,449,200
2020/09/07 697 797 688 797 444,000
2020/09/04 700 718 692 697 30,700
2020/09/03 711 720 698 720 26,400
2020/09/02 728 728 682 702 40,200
2020/09/01 721 735 712 728 17,400
2020/08/31 697 757 697 725 85,200
2020/08/28 712 739 664 687 70,200
2020/08/27 767 767 703 707 104,400
2020/08/26 714 776 706 773 122,500
2020/08/25 688 721 685 702 74,900
2020/08/24 666 691 660 678 47,100
2020/08/21 660 668 646 653 19,500
2020/08/20 654 671 646 661 24,500
2020/08/19 632 652 632 652 13,900
2020/08/18 625 641 621 640 10,200
2020/08/17 660 660 623 629 35,600
2020/08/14 631 666 621 655 43,500
2020/08/13 641 648 626 631 20,900
2020/08/12 616 642 599 642 40,500
2020/08/11 629 637 617 623 32,500
2020/08/07 597 625 591 621 21,700
2020/08/06 603 609 586 598 27,300
2020/08/05 610 614 599 607 21,200
2020/08/04 601 619 596 619 34,000
2020/08/03 588 600 581 600 42,600
2020/07/31 600 601 565 578 129,300
2020/07/30 643 643 611 611 27,100
2020/07/29 645 645 623 643 58,600
2020/07/28 687 689 652 655 32,800
2020/07/27 705 705 683 687 11,800
2020/07/22 700 711 687 711 17,500
2020/07/21 683 691 676 690 17,200
2020/07/20 682 694 674 683 27,800
2020/07/17 697 710 675 685 38,300
2020/07/16 720 720 695 702 46,300
2020/07/15 760 760 712 723 57,000
2020/07/14 730 732 702 721 28,100
2020/07/13 709 733 702 731 52,400
2020/07/10 710 713 690 699 37,600
2020/07/09 728 746 702 721 49,600
2020/07/08 748 748 725 725 22,100
2020/07/07 713 751 713 751 62,600
2020/07/06 705 727 695 726 77,500
2020/07/03 685 705 668 682 63,300
2020/07/02 740 743 669 688 167,600
2020/07/01 758 769 733 737 43,300
2020/06/30 757 760 731 760 70,200
2020/06/29 751 771 733 739 74,700
2020/06/26 791 813 762 780 99,200
2020/06/25 805 811 776 802 70,100
2020/06/24 837 845 815 819 43,300
2020/06/23 851 873 816 837 72,300
2020/06/22 844 848 824 836 56,600
2020/06/19 820 854 811 843 62,700
2020/06/18 812 833 796 805 56,600
2020/06/17 810 825 790 818 62,200
2020/06/16 773 820 772 810 94,900
2020/06/15 815 840 737 743 169,300
2020/06/12 792 842 771 826 169,300
2020/06/11 911 912 850 851 160,200
2020/06/10 873 920 857 920 99,000
2020/06/09 924 926 875 880 143,100
2020/06/08 886 916 870 905 123,900
2020/06/05 842 877 830 866 119,100
2020/06/04 881 885 818 847 149,700
2020/06/03 909 913 850 868 203,800
2020/06/02 893 949 885 895 206,600
2020/06/01 920 925 868 899 207,800
2020/05/29 903 930 901 918 114,200
2020/05/28 990 1,009 906 910 339,900
2020/05/27 1,097 1,097 962 986 735,700
2020/05/26 952 1,047 939 992 1,390,900
2020/05/25 846 900 830 897 331,200
2020/05/22 795 819 772 816 154,900
2020/05/21 825 825 783 791 161,300
2020/05/20 781 854 774 814 184,200
2020/05/19 771 843 753 789 583,400
2020/05/18 738 745 707 718 153,200
2020/05/15 766 795 712 753 159,400
2020/05/14 889 889 752 758 355,100
2020/05/13 900 910 850 859 369,000
2020/05/12 878 931 838 896 554,700
2020/05/11 893 893 840 893 340,000
2020/05/08 674 750 673 743 152,900
2020/05/07 689 705 671 679 79,000
2020/05/01 678 686 650 672 92,500
2020/04/30 690 748 668 693 213,300
2020/04/28 635 699 635 670 84,700
2020/04/27 614 645 605 630 46,100
2020/04/24 618 621 599 610 36,600
2020/04/23 621 642 617 621 33,500
2020/04/22 605 634 592 611 78,700
2020/04/21 697 706 625 645 89,000
2020/04/20 665 720 662 709 124,900
2020/04/17 682 688 658 665 77,900
2020/04/16 680 681 640 662 75,000
2020/04/15 698 743 691 698 135,600
2020/04/14 635 735 617 698 194,000
2020/04/13 660 661 619 635 60,500
2020/04/10 700 719 650 652 112,200
2020/04/09 638 678 630 678 49,900
2020/04/08 610 649 599 638 72,800
2020/04/07 596 650 570 612 100,900
2020/04/06 556 576 512 566 47,400
2020/04/03 575 585 520 536 94,900
2020/04/02 596 596 573 585 55,800
2020/04/01 637 644 604 612 36,500
2020/03/31 660 687 642 647 76,700
2020/03/30 618 663 581 600 134,100
2020/03/30 1 -> 2.00 分割
2020/03/27 1,452 1,452 1,320 1,375 51,700
2020/03/26 1,467 1,566 1,392 1,392 86,800
2020/03/25 1,794 1,868 1,522 1,587 242,500
2020/03/24 1,450 1,539 1,380 1,514 108,200
2020/03/23 1,168 1,377 1,150 1,360 107,900
2020/03/19 1,349 1,349 1,103 1,120 64,500
2020/03/18 1,478 1,549 1,215 1,265 110,400
2020/03/17 1,223 1,388 1,222 1,388 95,400
2020/03/16 1,260 1,380 1,193 1,300 98,500
2020/03/13 1,285 1,356 1,143 1,165 142,600
2020/03/12 1,500 1,623 1,445 1,535 65,700
2020/03/11 1,610 1,672 1,531 1,570 49,100
2020/03/10 1,500 1,684 1,425 1,660 48,800
2020/03/09 1,613 1,629 1,507 1,545 72,700
2020/03/06 1,809 1,823 1,710 1,733 51,700
2020/03/05 1,917 1,917 1,815 1,834 64,400
2020/03/04 1,734 1,929 1,734 1,924 70,400
2020/03/03 1,993 1,997 1,736 1,770 97,600
2020/03/02 1,798 2,039 1,789 1,935 99,800
2020/02/28 1,803 1,896 1,788 1,838 118,100
2020/02/27 1,987 2,004 1,860 1,897 96,900
2020/02/26 2,000 2,038 1,895 2,000 132,100
2020/02/25 1,956 2,100 1,955 2,074 184,300
2020/02/21 2,109 2,208 2,100 2,206 92,000
2020/02/20 2,390 2,409 2,127 2,135 166,000
2020/02/19 2,345 2,436 2,338 2,388 58,400
2020/02/18 2,390 2,474 2,319 2,363 104,400
2020/02/17 2,434 2,441 2,300 2,385 168,500
2020/02/14 2,505 2,623 2,413 2,515 269,600
2020/02/13 2,701 2,719 2,590 2,605 183,100
2020/02/12 2,869 2,977 2,589 2,697 462,400
2020/02/10 2,971 3,120 2,899 3,035 123,900
2020/02/07 3,115 3,160 2,865 2,921 170,700
2020/02/06 3,080 3,175 3,020 3,160 84,900
2020/02/05 3,105 3,295 2,986 3,015 192,200
2020/02/04 2,820 3,095 2,820 2,994 138,100
2020/02/03 2,779 2,884 2,710 2,820 131,900
2020/01/31 3,050 3,090 2,886 2,910 140,600
2020/01/30 3,005 3,045 2,681 2,916 420,500
2020/01/29 3,380 3,380 3,115 3,145 128,400
2020/01/28 3,275 3,420 3,190 3,285 161,600
2020/01/27 3,420 3,600 3,345 3,345 224,000
2020/01/24 3,955 3,975 3,615 3,700 142,300
2020/01/23 3,950 4,015 3,860 3,965 47,600
2020/01/22 3,910 4,020 3,785 3,975 47,500
2020/01/21 3,885 3,910 3,685 3,885 118,300
2020/01/20 4,075 4,215 3,875 3,925 91,000
2020/01/17 4,250 4,500 4,060 4,085 214,500
2020/01/16 4,010 4,200 3,950 4,200 81,600
2020/01/15 3,830 4,075 3,830 4,065 85,100
2020/01/14 4,130 4,215 3,765 3,820 152,900
2020/01/10 4,080 4,175 4,025 4,085 68,900
2020/01/09 3,990 4,295 3,900 4,060 178,900
2020/01/08 3,865 3,920 3,670 3,850 157,900
2020/01/07 3,540 3,980 3,510 3,865 174,700
2020/01/06 3,480 3,575 3,350 3,470 136,200

このページの先頭へ