3663 (株)セルシス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,150 | 1,150 | 1,095 | 1,123 | 267,500 | 1,123 |
| 2025-04-03 | 1,170 | 1,181 | 1,150 | 1,163 | 232,400 | 1,163 |
| 2025-04-02 | 1,182 | 1,192 | 1,173 | 1,177 | 211,900 | 1,177 |
| 2025-04-01 | 1,183 | 1,198 | 1,176 | 1,182 | 164,000 | 1,182 |
| 2025-03-31 | 1,190 | 1,200 | 1,170 | 1,170 | 193,400 | 1,170 |
| 2025-03-28 | 1,239 | 1,244 | 1,208 | 1,210 | 141,400 | 1,210 |
| 2025-03-27 | 1,247 | 1,253 | 1,226 | 1,239 | 127,300 | 1,239 |
| 2025-03-26 | 1,223 | 1,264 | 1,218 | 1,250 | 170,900 | 1,250 |
| 2025-03-25 | 1,221 | 1,235 | 1,217 | 1,219 | 119,900 | 1,219 |
| 2025-03-24 | 1,207 | 1,232 | 1,202 | 1,218 | 240,000 | 1,218 |
| 2025-03-21 | 1,200 | 1,209 | 1,189 | 1,194 | 314,400 | 1,194 |
| 2025-03-19 | 1,201 | 1,204 | 1,184 | 1,195 | 203,600 | 1,195 |
| 2025-03-18 | 1,206 | 1,229 | 1,200 | 1,213 | 282,200 | 1,213 |
| 2025-03-17 | 1,250 | 1,251 | 1,210 | 1,210 | 229,700 | 1,210 |
| 2025-03-14 | 1,234 | 1,253 | 1,227 | 1,253 | 276,200 | 1,253 |
| 2025-03-13 | 1,240 | 1,250 | 1,222 | 1,228 | 226,100 | 1,228 |
| 2025-03-12 | 1,219 | 1,245 | 1,219 | 1,240 | 159,300 | 1,240 |
| 2025-03-11 | 1,189 | 1,222 | 1,182 | 1,218 | 253,000 | 1,218 |
| 2025-03-10 | 1,253 | 1,253 | 1,204 | 1,205 | 192,200 | 1,205 |
| 2025-03-07 | 1,246 | 1,268 | 1,240 | 1,240 | 127,100 | 1,240 |
| 2025-03-06 | 1,299 | 1,310 | 1,286 | 1,303 | 114,400 | 1,303 |
| 2025-03-05 | 1,248 | 1,316 | 1,248 | 1,299 | 239,700 | 1,299 |
| 2025-03-04 | 1,245 | 1,256 | 1,224 | 1,240 | 127,700 | 1,240 |
| 2025-03-03 | 1,240 | 1,250 | 1,230 | 1,245 | 99,900 | 1,245 |
| 2025-02-28 | 1,238 | 1,248 | 1,220 | 1,221 | 161,100 | 1,221 |
| 2025-02-27 | 1,250 | 1,268 | 1,244 | 1,256 | 162,200 | 1,256 |
| 2025-02-26 | 1,237 | 1,260 | 1,217 | 1,260 | 204,300 | 1,260 |
| 2025-02-25 | 1,228 | 1,246 | 1,216 | 1,237 | 288,100 | 1,237 |
| 2025-02-21 | 1,238 | 1,257 | 1,229 | 1,244 | 146,000 | 1,244 |
| 2025-02-20 | 1,287 | 1,318 | 1,240 | 1,252 | 206,300 | 1,252 |
| 2025-02-19 | 1,312 | 1,339 | 1,263 | 1,300 | 249,700 | 1,300 |
| 2025-02-18 | 1,229 | 1,303 | 1,209 | 1,294 | 257,900 | 1,294 |
| 2025-02-17 | 1,264 | 1,382 | 1,237 | 1,252 | 538,600 | 1,252 |
| 2025-02-14 | 1,281 | 1,302 | 1,241 | 1,250 | 262,900 | 1,250 |
| 2025-02-13 | 1,275 | 1,292 | 1,260 | 1,265 | 110,100 | 1,265 |
| 2025-02-12 | 1,310 | 1,310 | 1,263 | 1,266 | 162,000 | 1,266 |
| 2025-02-10 | 1,316 | 1,328 | 1,308 | 1,310 | 96,400 | 1,310 |
| 2025-02-07 | 1,332 | 1,332 | 1,310 | 1,315 | 120,700 | 1,315 |
| 2025-02-06 | 1,341 | 1,371 | 1,325 | 1,336 | 153,400 | 1,336 |
| 2025-02-05 | 1,409 | 1,442 | 1,320 | 1,320 | 264,600 | 1,320 |
| 2025-02-04 | 1,364 | 1,381 | 1,344 | 1,368 | 155,000 | 1,368 |
| 2025-02-03 | 1,400 | 1,400 | 1,351 | 1,357 | 148,800 | 1,357 |
| 2025-01-31 | 1,400 | 1,467 | 1,393 | 1,403 | 205,100 | 1,403 |
| 2025-01-30 | 1,459 | 1,473 | 1,423 | 1,430 | 264,800 | 1,430 |
| 2025-01-29 | 1,288 | 1,475 | 1,288 | 1,456 | 931,000 | 1,456 |
| 2025-01-28 | 1,258 | 1,288 | 1,248 | 1,280 | 172,700 | 1,280 |
| 2025-01-27 | 1,245 | 1,258 | 1,226 | 1,258 | 217,000 | 1,258 |
| 2025-01-24 | 1,244 | 1,244 | 1,228 | 1,228 | 131,100 | 1,228 |
| 2025-01-23 | 1,226 | 1,241 | 1,217 | 1,229 | 114,700 | 1,229 |
| 2025-01-22 | 1,227 | 1,232 | 1,208 | 1,230 | 155,500 | 1,230 |
| 2025-01-21 | 1,261 | 1,261 | 1,221 | 1,235 | 120,300 | 1,235 |
| 2025-01-20 | 1,235 | 1,251 | 1,233 | 1,240 | 89,700 | 1,240 |
| 2025-01-17 | 1,242 | 1,243 | 1,216 | 1,235 | 110,400 | 1,235 |
| 2025-01-16 | 1,265 | 1,275 | 1,250 | 1,258 | 105,800 | 1,258 |
| 2025-01-15 | 1,250 | 1,259 | 1,239 | 1,250 | 197,900 | 1,250 |
| 2025-01-14 | 1,264 | 1,264 | 1,237 | 1,259 | 151,300 | 1,259 |
| 2025-01-10 | 1,281 | 1,281 | 1,259 | 1,264 | 96,700 | 1,264 |
| 2025-01-09 | 1,285 | 1,294 | 1,267 | 1,273 | 131,400 | 1,273 |
| 2025-01-08 | 1,343 | 1,352 | 1,286 | 1,289 | 265,600 | 1,289 |
| 2025-01-07 | 1,320 | 1,362 | 1,314 | 1,361 | 160,200 | 1,361 |
| 2025-01-06 | 1,368 | 1,368 | 1,315 | 1,315 | 242,800 | 1,315 |
分割・併合履歴 ： [2021-06-29]1株→4株