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 |
---|---|---|---|---|---|
2023/12/29 | 830 | 833 | 830 | 831 | 2,300 |
2023/12/28 | 829 | 835 | 829 | 830 | 6,800 |
2023/12/27 | 831 | 834 | 825 | 830 | 36,800 |
2023/12/26 | 822 | 834 | 822 | 829 | 13,200 |
2023/12/25 | 832 | 835 | 807 | 826 | 61,200 |
2023/12/22 | 830 | 842 | 828 | 830 | 5,100 |
2023/12/21 | 833 | 833 | 826 | 830 | 4,400 |
2023/12/20 | 825 | 832 | 825 | 830 | 7,000 |
2023/12/19 | 822 | 830 | 822 | 825 | 6,100 |
2023/12/18 | 839 | 839 | 821 | 822 | 12,500 |
2023/12/15 | 839 | 843 | 830 | 839 | 12,300 |
2023/12/14 | 850 | 852 | 832 | 838 | 18,500 |
2023/12/13 | 850 | 851 | 846 | 846 | 5,000 |
2023/12/12 | 842 | 853 | 838 | 853 | 15,000 |
2023/12/11 | 841 | 844 | 836 | 840 | 21,000 |
2023/12/08 | 852 | 853 | 841 | 841 | 6,700 |
2023/12/07 | 866 | 871 | 835 | 848 | 21,800 |
2023/12/06 | 870 | 872 | 865 | 869 | 2,800 |
2023/12/05 | 869 | 871 | 862 | 869 | 5,100 |
2023/12/04 | 870 | 870 | 865 | 869 | 4,500 |
2023/12/01 | 861 | 871 | 856 | 871 | 27,500 |
2023/11/30 | 878 | 878 | 870 | 871 | 5,700 |
2023/11/29 | 875 | 880 | 875 | 880 | 1,900 |
2023/11/28 | 872 | 873 | 872 | 873 | 1,200 |
2023/11/27 | 880 | 880 | 867 | 878 | 5,900 |
2023/11/24 | 882 | 884 | 875 | 880 | 2,700 |
2023/11/22 | 870 | 884 | 867 | 881 | 7,600 |
2023/11/21 | 873 | 873 | 868 | 871 | 12,000 |
2023/11/20 | 884 | 884 | 872 | 874 | 2,300 |
2023/11/17 | 875 | 878 | 875 | 876 | 2,300 |
2023/11/16 | 877 | 881 | 875 | 877 | 6,700 |
2023/11/15 | 888 | 888 | 884 | 887 | 1,300 |
2023/11/14 | 883 | 885 | 883 | 883 | 10,700 |
2023/11/13 | 888 | 890 | 883 | 883 | 10,300 |
2023/11/10 | 891 | 906 | 891 | 906 | 5,600 |
2023/11/09 | 885 | 899 | 885 | 899 | 3,500 |
2023/11/08 | 893 | 893 | 885 | 887 | 5,200 |
2023/11/07 | 892 | 897 | 887 | 893 | 4,000 |
2023/11/06 | 890 | 898 | 880 | 890 | 8,200 |
2023/11/02 | 876 | 890 | 876 | 885 | 1,900 |
2023/11/01 | 875 | 876 | 875 | 876 | 600 |
2023/10/31 | 868 | 877 | 868 | 877 | 1,500 |
2023/10/30 | 887 | 888 | 874 | 876 | 1,200 |
2023/10/27 | 870 | 878 | 869 | 874 | 1,700 |
2023/10/26 | 880 | 887 | 872 | 874 | 8,100 |
2023/10/25 | 883 | 892 | 878 | 880 | 2,400 |
2023/10/24 | 884 | 886 | 871 | 874 | 10,100 |
2023/10/23 | 887 | 891 | 884 | 884 | 3,100 |
2023/10/20 | 896 | 896 | 891 | 896 | 1,200 |
2023/10/19 | 886 | 898 | 885 | 896 | 4,200 |
2023/10/18 | 896 | 896 | 888 | 889 | 1,100 |
2023/10/17 | 893 | 899 | 888 | 895 | 1,800 |
2023/10/16 | 895 | 895 | 888 | 893 | 2,300 |
2023/10/13 | 900 | 900 | 895 | 895 | 5,500 |
2023/10/12 | 889 | 897 | 889 | 897 | 1,100 |
2023/10/11 | 890 | 893 | 886 | 889 | 4,700 |
2023/10/10 | 900 | 910 | 887 | 895 | 4,900 |
2023/10/06 | 904 | 904 | 900 | 900 | 600 |
2023/10/05 | 887 | 903 | 887 | 893 | 1,700 |
2023/10/04 | 897 | 920 | 880 | 886 | 6,900 |
2023/10/03 | 910 | 925 | 901 | 905 | 6,900 |
2023/10/02 | 903 | 913 | 901 | 913 | 4,500 |
2023/09/29 | 903 | 909 | 900 | 908 | 3,400 |
2023/09/28 | 908 | 909 | 901 | 903 | 1,700 |
2023/09/27 | 913 | 913 | 901 | 907 | 2,400 |
2023/09/26 | 903 | 916 | 900 | 909 | 16,400 |
2023/09/25 | 905 | 913 | 900 | 903 | 4,400 |
2023/09/22 | 896 | 906 | 896 | 903 | 2,700 |
2023/09/21 | 913 | 915 | 896 | 909 | 12,700 |
2023/09/20 | 909 | 915 | 903 | 913 | 17,600 |
2023/09/19 | 900 | 906 | 893 | 903 | 8,400 |
2023/09/15 | 891 | 900 | 891 | 900 | 9,200 |
2023/09/14 | 899 | 899 | 891 | 891 | 1,600 |
2023/09/13 | 902 | 902 | 897 | 897 | 400 |
2023/09/12 | 891 | 896 | 890 | 891 | 2,700 |
2023/09/11 | 899 | 900 | 890 | 891 | 9,100 |
2023/09/08 | 904 | 904 | 892 | 898 | 8,100 |
2023/09/07 | 900 | 905 | 890 | 905 | 15,600 |
2023/09/06 | 904 | 904 | 894 | 896 | 5,400 |
2023/09/05 | 891 | 909 | 891 | 900 | 10,500 |
2023/09/04 | 903 | 907 | 895 | 895 | 4,400 |
2023/09/01 | 894 | 907 | 890 | 907 | 9,100 |
2023/08/31 | 912 | 912 | 890 | 900 | 11,700 |
2023/08/30 | 900 | 912 | 891 | 907 | 21,400 |
2023/08/29 | 882 | 905 | 881 | 901 | 22,500 |
2023/08/28 | 893 | 893 | 878 | 892 | 3,800 |
2023/08/25 | 871 | 884 | 866 | 880 | 7,900 |
2023/08/24 | 867 | 871 | 861 | 871 | 2,400 |
2023/08/23 | 878 | 878 | 861 | 866 | 2,900 |
2023/08/22 | 879 | 879 | 860 | 863 | 5,100 |
2023/08/21 | 871 | 874 | 861 | 866 | 7,700 |
2023/08/18 | 890 | 890 | 870 | 871 | 2,600 |
2023/08/17 | 885 | 889 | 874 | 875 | 3,100 |
2023/08/16 | 878 | 894 | 878 | 890 | 5,900 |
2023/08/15 | 885 | 886 | 874 | 885 | 5,800 |
2023/08/14 | 870 | 900 | 870 | 885 | 16,600 |
2023/08/10 | 895 | 909 | 895 | 897 | 9,700 |
2023/08/09 | 892 | 903 | 892 | 902 | 7,600 |
2023/08/08 | 895 | 895 | 886 | 890 | 2,800 |
2023/08/07 | 882 | 894 | 882 | 888 | 4,300 |
2023/08/04 | 893 | 896 | 875 | 881 | 12,100 |
2023/08/03 | 901 | 901 | 890 | 891 | 6,600 |
2023/08/02 | 907 | 907 | 896 | 897 | 5,100 |
2023/08/01 | 905 | 908 | 897 | 897 | 18,900 |
2023/07/31 | 914 | 914 | 905 | 905 | 6,900 |
2023/07/28 | 922 | 922 | 909 | 911 | 5,600 |
2023/07/27 | 917 | 924 | 915 | 920 | 3,200 |
2023/07/26 | 921 | 930 | 911 | 930 | 10,200 |
2023/07/25 | 940 | 940 | 901 | 930 | 10,900 |
2023/07/24 | 937 | 942 | 925 | 940 | 3,100 |
2023/07/21 | 959 | 959 | 922 | 937 | 17,000 |
2023/07/20 | 932 | 959 | 932 | 959 | 27,800 |
2023/07/19 | 922 | 935 | 917 | 932 | 8,500 |
2023/07/18 | 930 | 938 | 918 | 922 | 47,800 |
2023/07/14 | 927 | 930 | 909 | 930 | 14,900 |
2023/07/13 | 908 | 926 | 905 | 922 | 24,400 |
2023/07/12 | 897 | 907 | 897 | 907 | 10,800 |
2023/07/11 | 889 | 896 | 889 | 894 | 6,000 |
2023/07/10 | 886 | 894 | 885 | 888 | 3,100 |
2023/07/07 | 878 | 886 | 878 | 886 | 2,700 |
2023/07/06 | 885 | 885 | 879 | 885 | 9,100 |
2023/07/05 | 894 | 895 | 880 | 882 | 17,800 |
2023/07/04 | 895 | 895 | 890 | 894 | 4,100 |
2023/07/03 | 886 | 897 | 886 | 893 | 4,300 |
2023/06/30 | 892 | 892 | 885 | 886 | 2,400 |
2023/06/29 | 887 | 893 | 887 | 892 | 8,300 |
2023/06/28 | 880 | 886 | 880 | 885 | 4,500 |
2023/06/27 | 878 | 879 | 876 | 876 | 6,800 |
2023/06/26 | 888 | 891 | 879 | 879 | 7,100 |
2023/06/23 | 894 | 894 | 885 | 889 | 4,200 |
2023/06/22 | 888 | 895 | 888 | 893 | 5,200 |
2023/06/21 | 877 | 895 | 877 | 886 | 64,700 |
2023/06/20 | 883 | 886 | 875 | 876 | 6,600 |
2023/06/19 | 880 | 885 | 877 | 883 | 3,000 |
2023/06/16 | 875 | 881 | 873 | 880 | 14,300 |
2023/06/15 | 880 | 880 | 874 | 874 | 8,300 |
2023/06/14 | 885 | 885 | 880 | 880 | 3,000 |
2023/06/13 | 893 | 893 | 877 | 889 | 7,400 |
2023/06/12 | 899 | 899 | 883 | 889 | 6,600 |
2023/06/09 | 888 | 893 | 881 | 893 | 13,600 |
2023/06/08 | 860 | 902 | 857 | 890 | 47,300 |
2023/06/07 | 857 | 857 | 849 | 851 | 15,800 |
2023/06/06 | 855 | 859 | 852 | 853 | 48,700 |
2023/06/05 | 861 | 862 | 853 | 862 | 24,200 |
2023/06/02 | 849 | 867 | 846 | 856 | 63,600 |
2023/06/01 | 843 | 849 | 839 | 849 | 36,300 |
2023/05/31 | 859 | 859 | 840 | 843 | 38,900 |
2023/05/30 | 843 | 844 | 835 | 836 | 9,300 |
2023/05/29 | 851 | 852 | 845 | 846 | 9,400 |
2023/05/26 | 860 | 867 | 848 | 848 | 26,300 |
2023/05/25 | 855 | 873 | 855 | 871 | 11,700 |
2023/05/24 | 857 | 863 | 855 | 857 | 8,500 |
2023/05/23 | 861 | 872 | 855 | 859 | 32,600 |
2023/05/22 | 862 | 870 | 857 | 867 | 18,200 |
2023/05/19 | 866 | 872 | 864 | 865 | 10,000 |
2023/05/18 | 872 | 872 | 865 | 869 | 8,400 |
2023/05/17 | 875 | 876 | 865 | 872 | 17,100 |
2023/05/16 | 887 | 891 | 875 | 876 | 36,700 |
2023/05/15 | 901 | 906 | 885 | 897 | 61,700 |
2023/05/12 | 913 | 913 | 905 | 911 | 23,600 |
2023/05/11 | 924 | 924 | 911 | 911 | 10,700 |
2023/05/10 | 908 | 924 | 908 | 924 | 27,400 |
2023/05/09 | 907 | 909 | 904 | 909 | 12,200 |
2023/05/08 | 910 | 914 | 903 | 907 | 9,600 |
2023/05/02 | 908 | 911 | 906 | 907 | 5,300 |
2023/05/01 | 909 | 915 | 905 | 907 | 13,300 |
2023/04/28 | 906 | 912 | 903 | 907 | 15,100 |
2023/04/27 | 905 | 909 | 903 | 905 | 10,500 |
2023/04/26 | 907 | 911 | 902 | 907 | 10,900 |
2023/04/25 | 919 | 919 | 905 | 914 | 26,000 |
2023/04/24 | 915 | 919 | 908 | 917 | 14,800 |
2023/04/21 | 918 | 919 | 912 | 912 | 5,200 |
2023/04/20 | 919 | 919 | 916 | 918 | 5,900 |
2023/04/19 | 908 | 919 | 907 | 918 | 24,900 |
2023/04/18 | 914 | 914 | 905 | 905 | 8,700 |
2023/04/17 | 917 | 917 | 906 | 915 | 20,000 |
2023/04/14 | 926 | 926 | 912 | 912 | 7,100 |
2023/04/13 | 913 | 921 | 910 | 921 | 9,700 |
2023/04/12 | 908 | 913 | 905 | 910 | 3,400 |
2023/04/11 | 907 | 912 | 905 | 907 | 7,900 |
2023/04/10 | 905 | 912 | 905 | 908 | 8,000 |
2023/04/07 | 912 | 916 | 903 | 909 | 6,700 |
2023/04/06 | 923 | 926 | 906 | 912 | 17,300 |
2023/04/05 | 936 | 936 | 921 | 928 | 11,600 |
2023/04/04 | 929 | 950 | 919 | 936 | 52,100 |
2023/04/03 | 936 | 941 | 918 | 918 | 42,300 |
2023/03/31 | 933 | 935 | 919 | 925 | 24,400 |
2023/03/30 | 908 | 926 | 908 | 921 | 35,700 |
2023/03/29 | 943 | 950 | 936 | 950 | 59,200 |
2023/03/28 | 938 | 939 | 927 | 928 | 31,900 |
2023/03/27 | 946 | 965 | 915 | 939 | 271,800 |
2023/03/24 | 915 | 915 | 906 | 909 | 9,200 |
2023/03/23 | 900 | 919 | 896 | 919 | 44,300 |
2023/03/22 | 900 | 909 | 897 | 902 | 6,900 |
2023/03/20 | 915 | 918 | 881 | 887 | 35,100 |
2023/03/17 | 935 | 946 | 915 | 922 | 28,500 |
2023/03/16 | 919 | 934 | 915 | 933 | 18,300 |
2023/03/15 | 929 | 946 | 926 | 946 | 26,000 |
2023/03/14 | 924 | 924 | 908 | 914 | 22,600 |
2023/03/13 | 932 | 939 | 924 | 935 | 14,000 |
2023/03/10 | 947 | 954 | 933 | 949 | 16,700 |
2023/03/09 | 976 | 978 | 946 | 959 | 27,500 |
2023/03/08 | 922 | 968 | 922 | 968 | 57,400 |
2023/03/07 | 906 | 935 | 906 | 922 | 44,800 |
2023/03/06 | 923 | 923 | 907 | 913 | 30,400 |
2023/03/03 | 924 | 924 | 908 | 916 | 16,500 |
2023/03/02 | 925 | 933 | 910 | 915 | 24,300 |
2023/03/01 | 932 | 937 | 928 | 936 | 12,400 |
2023/02/28 | 929 | 936 | 924 | 932 | 28,400 |
2023/02/27 | 910 | 930 | 909 | 924 | 30,200 |
2023/02/24 | 909 | 913 | 904 | 911 | 12,900 |
2023/02/22 | 910 | 910 | 901 | 910 | 22,400 |
2023/02/21 | 936 | 939 | 904 | 912 | 34,300 |
2023/02/20 | 946 | 946 | 930 | 935 | 14,700 |
2023/02/17 | 940 | 950 | 928 | 934 | 40,000 |
2023/02/16 | 932 | 943 | 929 | 943 | 31,600 |
2023/02/15 | 930 | 944 | 923 | 938 | 80,300 |
2023/02/14 | 890 | 945 | 890 | 934 | 132,700 |
2023/02/13 | 906 | 919 | 890 | 894 | 151,200 |
2023/02/10 | 876 | 879 | 868 | 873 | 29,200 |
2023/02/09 | 875 | 875 | 864 | 868 | 19,900 |
2023/02/08 | 885 | 888 | 875 | 875 | 12,700 |
2023/02/07 | 889 | 891 | 883 | 886 | 9,900 |
2023/02/06 | 882 | 891 | 882 | 888 | 9,000 |
2023/02/03 | 881 | 886 | 880 | 881 | 5,700 |
2023/02/02 | 889 | 889 | 877 | 879 | 8,600 |
2023/02/01 | 889 | 893 | 883 | 888 | 21,800 |
2023/01/31 | 883 | 886 | 876 | 883 | 8,700 |
2023/01/30 | 893 | 893 | 879 | 883 | 14,800 |
2023/01/27 | 894 | 901 | 883 | 889 | 31,700 |
2023/01/26 | 875 | 875 | 867 | 870 | 7,800 |
2023/01/25 | 864 | 873 | 862 | 871 | 7,500 |
2023/01/24 | 882 | 882 | 860 | 867 | 17,100 |
2023/01/23 | 894 | 894 | 870 | 881 | 26,100 |
2023/01/20 | 862 | 886 | 862 | 885 | 23,500 |
2023/01/19 | 858 | 863 | 857 | 861 | 9,100 |
2023/01/18 | 861 | 870 | 854 | 858 | 18,000 |
2023/01/17 | 854 | 860 | 845 | 856 | 11,200 |
2023/01/16 | 854 | 854 | 838 | 843 | 18,200 |
2023/01/13 | 850 | 850 | 837 | 850 | 11,500 |
2023/01/12 | 855 | 855 | 846 | 850 | 8,400 |
2023/01/11 | 848 | 865 | 848 | 859 | 24,200 |
2023/01/10 | 830 | 855 | 830 | 847 | 27,000 |
2023/01/06 | 825 | 832 | 825 | 830 | 10,300 |
2023/01/05 | 825 | 833 | 823 | 831 | 18,100 |
2023/01/04 | 831 | 833 | 824 | 829 | 12,100 |