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
2021/12/30 1,030 1,034 1,001 1,020 36,900
2021/12/29 1,042 1,053 1,032 1,036 31,300
2021/12/28 1,023 1,045 1,020 1,040 38,000
2021/12/27 1,031 1,047 1,004 1,021 89,300
2021/12/24 1,050 1,073 1,032 1,043 45,600
2021/12/23 1,060 1,062 1,011 1,044 70,700
2021/12/22 1,055 1,087 1,040 1,055 69,000
2021/12/21 1,025 1,053 1,010 1,034 72,900
2021/12/20 1,048 1,054 998 1,005 133,900
2021/12/17 1,075 1,084 1,050 1,060 93,300
2021/12/16 1,140 1,163 1,076 1,087 120,400
2021/12/15 1,082 1,134 1,082 1,108 90,100
2021/12/14 1,148 1,165 1,074 1,110 118,900
2021/12/13 1,195 1,209 1,155 1,161 76,500
2021/12/10 1,200 1,228 1,182 1,195 66,300
2021/12/09 1,225 1,260 1,200 1,210 75,800
2021/12/08 1,258 1,272 1,227 1,255 103,100
2021/12/07 1,232 1,252 1,199 1,212 104,100
2021/12/06 1,153 1,183 1,113 1,172 91,200
2021/12/03 1,127 1,183 1,089 1,183 116,200
2021/12/02 1,166 1,189 1,086 1,097 187,500
2021/12/01 1,161 1,223 1,113 1,220 143,000
2021/11/30 1,165 1,200 1,136 1,161 132,600
2021/11/29 1,116 1,209 1,112 1,151 238,000
2021/11/26 1,251 1,314 1,146 1,176 428,200
2021/11/25 1,325 1,360 1,258 1,281 306,700
2021/11/24 1,289 1,350 1,275 1,346 559,900
2021/11/22 1,243 1,270 1,150 1,240 819,000
2021/11/19 1,360 1,388 1,172 1,183 1,121,000
2021/11/18 1,450 1,620 1,378 1,402 1,124,400
2021/11/17 1,550 1,622 1,352 1,461 2,389,800
2021/11/16 1,330 1,330 1,330 1,330 49,300
2021/11/15 1,030 1,030 1,030 1,030 18,900
2021/11/12 887 915 874 880 117,600
2021/11/11 876 881 850 880 27,000
2021/11/10 885 888 868 876 40,100
2021/11/09 899 899 872 885 62,000
2021/11/08 855 874 849 873 39,000
2021/11/05 874 874 854 855 25,300
2021/11/04 875 897 869 874 89,100
2021/11/02 856 888 856 875 36,900
2021/11/01 849 861 847 855 31,600
2021/10/29 848 850 836 841 29,200
2021/10/28 823 860 822 847 65,700
2021/10/27 824 833 818 827 17,500
2021/10/26 821 836 815 828 21,900
2021/10/25 829 838 817 821 42,000
2021/10/22 838 843 827 842 15,700
2021/10/21 848 853 835 838 28,000
2021/10/20 825 866 818 853 77,700
2021/10/19 829 835 821 824 20,900
2021/10/18 843 845 819 830 20,900
2021/10/15 815 837 815 836 25,500
2021/10/14 835 835 813 814 17,900
2021/10/13 843 849 815 820 41,400
2021/10/12 867 872 846 855 29,800
2021/10/11 847 860 835 856 21,800
2021/10/08 844 861 831 837 41,900
2021/10/07 827 854 804 830 50,500
2021/10/06 838 850 802 819 102,900
2021/10/05 847 850 809 838 106,400
2021/10/04 890 904 857 864 98,300
2021/10/01 890 890 856 865 78,100
2021/09/30 895 903 867 888 80,600
2021/09/29 877 917 871 892 115,300
2021/09/28 905 916 877 889 64,800
2021/09/27 900 943 890 903 146,600
2021/09/24 850 914 850 910 303,700
2021/09/22 871 876 837 841 113,300
2021/09/21 807 883 804 880 240,300
2021/09/17 803 860 793 846 384,400
2021/09/16 859 861 800 817 169,800
2021/09/15 830 856 813 851 164,200
2021/09/14 816 867 792 850 454,200
2021/09/13 789 809 778 802 105,300
2021/09/10 771 793 765 793 47,800
2021/09/09 774 774 761 762 23,700
2021/09/08 754 774 751 774 23,900
2021/09/07 773 777 748 750 46,900
2021/09/06 752 770 745 761 64,700
2021/09/03 721 743 720 737 40,900
2021/09/02 737 748 721 725 44,000
2021/09/01 751 755 735 744 44,400
2021/08/31 739 748 726 748 36,000
2021/08/30 738 749 734 747 33,800
2021/08/27 718 730 706 723 24,800
2021/08/26 719 733 714 725 48,700
2021/08/25 716 732 707 707 41,300
2021/08/24 718 719 706 715 30,100
2021/08/23 691 709 690 705 32,800
2021/08/20 678 692 675 686 53,900
2021/08/19 689 709 675 675 27,600
2021/08/18 672 712 670 699 43,400
2021/08/17 687 697 672 676 50,800
2021/08/16 732 732 675 687 210,800
2021/08/13 731 739 715 732 70,600
2021/08/12 735 735 716 716 37,100
2021/08/11 719 733 713 730 33,700
2021/08/10 680 724 678 718 45,900
2021/08/06 676 694 671 682 32,900
2021/08/05 694 694 673 676 60,600
2021/08/04 711 711 680 684 39,400
2021/08/03 706 725 701 703 30,600
2021/08/02 705 716 700 715 25,700
2021/07/30 725 725 707 711 63,600
2021/07/29 710 735 710 730 69,400
2021/07/28 734 735 710 710 55,000
2021/07/27 758 758 726 733 64,500
2021/07/26 794 803 750 758 94,700
2021/07/21 753 786 749 779 92,800
2021/07/20 737 761 731 740 102,000
2021/07/19 743 765 721 752 167,700
2021/07/16 731 759 725 755 39,200
2021/07/15 741 758 735 743 65,700
2021/07/14 756 763 745 759 56,500
2021/07/13 758 772 753 757 37,000
2021/07/12 763 766 750 755 50,300
2021/07/09 716 757 715 748 135,200
2021/07/08 791 797 742 746 299,600
2021/07/07 817 848 807 824 200,400
2021/07/06 802 825 786 825 88,400
2021/07/05 767 796 765 787 61,300
2021/07/02 785 785 753 778 178,700
2021/07/01 815 815 791 795 65,300
2021/06/30 811 819 804 815 42,700
2021/06/29 803 827 792 813 79,100
2021/06/28 821 821 797 804 102,600
2021/06/25 811 828 790 826 203,700
2021/06/24 825 828 800 808 138,800
2021/06/23 860 875 813 825 309,500
2021/06/22 903 930 857 860 356,400
2021/06/21 877 895 855 858 288,900
2021/06/18 961 967 904 907 546,600
2021/06/17 899 1,028 868 960 1,241,300
2021/06/16 886 900 850 878 171,600
2021/06/15 870 888 865 883 62,800
2021/06/14 907 929 868 868 193,500
2021/06/11 916 916 884 892 112,900
2021/06/10 889 921 872 917 124,800
2021/06/09 888 914 884 899 215,700
2021/06/08 863 886 843 876 121,900
2021/06/07 848 879 839 875 80,300
2021/06/04 850 853 827 837 182,400
2021/06/03 890 910 853 863 246,000
2021/06/02 830 886 830 878 190,300
2021/06/01 845 854 821 843 181,500
2021/05/31 825 879 818 860 309,900
2021/05/28 793 836 782 816 222,200
2021/05/27 820 831 775 794 313,600
2021/05/26 738 860 725 844 324,700
2021/05/25 727 749 718 738 55,000
2021/05/24 750 757 720 725 50,900
2021/05/21 719 746 719 746 79,600
2021/05/20 729 729 697 719 89,800
2021/05/19 665 709 663 689 106,100
2021/05/18 647 679 646 666 71,100
2021/05/17 654 674 627 637 67,700
2021/05/14 633 653 627 644 44,100
2021/05/13 632 648 622 622 117,400
2021/05/12 664 672 634 646 113,400
2021/05/11 686 688 653 665 72,000
2021/05/10 686 697 682 686 53,800
2021/05/07 677 688 677 686 33,600
2021/05/06 687 692 673 679 47,900
2021/04/30 694 704 684 694 61,500
2021/04/28 727 727 694 698 82,700
2021/04/27 726 733 720 722 41,200
2021/04/26 719 728 708 722 50,000
2021/04/23 703 720 684 704 51,200
2021/04/22 714 719 698 699 40,500
2021/04/21 720 730 670 694 161,300
2021/04/20 742 751 729 731 58,500
2021/04/19 747 766 747 756 32,900
2021/04/16 730 765 730 753 56,600
2021/04/15 766 767 732 733 115,100
2021/04/14 788 788 763 763 30,400
2021/04/13 775 790 771 773 21,200
2021/04/12 772 782 765 778 30,000
2021/04/09 771 792 771 778 39,400
2021/04/08 791 795 763 777 70,700
2021/04/07 796 800 778 792 65,700
2021/04/06 813 815 795 805 47,400
2021/04/05 800 829 795 814 99,400
2021/04/02 785 796 772 792 34,500
2021/04/01 801 806 780 781 73,500
2021/03/31 785 816 781 798 116,400
2021/03/30 752 794 752 786 92,400
2021/03/29 805 806 744 748 124,600
2021/03/26 765 795 765 795 59,300
2021/03/25 741 762 734 757 74,600
2021/03/24 744 767 728 734 148,800
2021/03/23 795 801 763 767 103,500
2021/03/22 805 814 781 800 93,800
2021/03/19 830 852 810 818 96,300
2021/03/18 830 846 812 835 129,400
2021/03/17 804 865 801 840 193,100
2021/03/16 812 820 805 812 31,400
2021/03/15 800 840 788 821 99,400
2021/03/12 813 819 790 800 90,600
2021/03/11 802 835 802 823 75,200
2021/03/10 774 815 765 806 145,600
2021/03/09 749 789 720 787 95,000
2021/03/08 785 803 733 734 215,400
2021/03/05 794 808 760 780 196,400
2021/03/04 847 851 790 812 390,000
2021/03/03 817 887 812 887 251,000
2021/03/02 878 889 787 825 356,900
2021/03/01 927 927 855 863 255,400
2021/02/26 866 914 842 909 296,600
2021/02/25 865 899 821 895 310,700
2021/02/24 812 871 801 840 283,900
2021/02/22 775 827 764 820 308,000
2021/02/19 760 760 712 733 85,800
2021/02/18 769 798 738 745 236,000
2021/02/17 717 762 717 761 136,900
2021/02/16 730 734 703 717 83,900
2021/02/15 715 775 715 735 166,300
2021/02/12 673 704 673 700 65,000
2021/02/10 676 691 675 679 36,900
2021/02/09 720 720 679 690 94,400
2021/02/08 736 739 712 719 86,900
2021/02/05 709 749 696 735 111,300
2021/02/04 695 725 687 708 77,200
2021/02/03 701 728 686 709 172,300
2021/02/02 632 662 628 652 52,800
2021/02/01 622 635 607 627 26,900
2021/01/29 644 647 608 622 58,400
2021/01/28 629 644 616 634 22,500
2021/01/27 629 631 614 629 35,500
2021/01/26 647 652 623 636 22,900
2021/01/25 615 650 615 637 45,900
2021/01/22 635 638 599 615 105,100
2021/01/21 616 635 616 631 30,700
2021/01/20 625 644 615 624 73,700
2021/01/19 583 620 583 605 71,900
2021/01/18 633 636 575 583 239,400
2021/01/15 648 654 639 647 22,100
2021/01/14 655 660 633 648 48,100
2021/01/13 648 659 642 655 35,100
2021/01/12 653 655 634 652 48,000
2021/01/08 662 672 655 660 26,600
2021/01/07 670 680 646 662 54,800
2021/01/06 661 668 658 666 27,600
2021/01/05 670 676 658 667 36,300
2021/01/04 677 679 654 674 94,000

このページの先頭へ