9625 (株)セレスポの時系列データ [2023年度]

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

分割・併合履歴： [2020-03-30]1株→2株 [2016-09-28]1株→0.5株 [1994-07-26]1株→1.1株

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30

9625 (株)セレスポ の時系列データ [2023年度]

9625 (株)セレスポの時系列データ [2023年度]