3663 (株)セルシス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,400 | 1,410 | 1,378 | 1,384 | 115,600 | 1,384 |
| 2024-11-20 | 1,369 | 1,387 | 1,363 | 1,385 | 124,500 | 1,385 |
| 2024-11-19 | 1,348 | 1,393 | 1,347 | 1,356 | 182,300 | 1,356 |
| 2024-11-18 | 1,349 | 1,374 | 1,325 | 1,368 | 226,800 | 1,368 |
| 2024-11-15 | 1,347 | 1,354 | 1,309 | 1,315 | 207,500 | 1,315 |
| 2024-11-14 | 1,410 | 1,416 | 1,347 | 1,376 | 269,900 | 1,376 |
| 2024-11-13 | 1,363 | 1,418 | 1,341 | 1,402 | 580,900 | 1,402 |
| 2024-11-12 | 1,348 | 1,348 | 1,312 | 1,336 | 224,200 | 1,336 |
| 2024-11-11 | 1,332 | 1,380 | 1,315 | 1,320 | 597,900 | 1,320 |
| 2024-11-08 | 1,292 | 1,358 | 1,249 | 1,358 | 718,800 | 1,358 |
| 2024-11-07 | 1,228 | 1,254 | 1,212 | 1,232 | 302,500 | 1,232 |
| 2024-11-06 | 1,215 | 1,223 | 1,181 | 1,216 | 146,300 | 1,216 |
| 2024-11-05 | 1,216 | 1,225 | 1,201 | 1,212 | 165,500 | 1,212 |
| 2024-11-01 | 1,224 | 1,234 | 1,173 | 1,208 | 344,900 | 1,208 |
| 2024-10-31 | 1,261 | 1,270 | 1,208 | 1,217 | 689,200 | 1,217 |
| 2024-10-30 | 1,297 | 1,337 | 1,274 | 1,309 | 3,150,200 | 1,309 |
| 2024-10-29 | 1,256 | 1,305 | 1,256 | 1,300 | 301,500 | 1,300 |
| 2024-10-28 | 1,272 | 1,293 | 1,242 | 1,258 | 289,500 | 1,258 |
| 2024-10-25 | 1,255 | 1,271 | 1,223 | 1,242 | 382,300 | 1,242 |
| 2024-10-24 | 1,260 | 1,281 | 1,252 | 1,271 | 189,800 | 1,271 |
| 2024-10-23 | 1,290 | 1,300 | 1,261 | 1,264 | 239,400 | 1,264 |
| 2024-10-22 | 1,308 | 1,312 | 1,287 | 1,290 | 252,800 | 1,290 |
| 2024-10-21 | 1,300 | 1,330 | 1,285 | 1,321 | 187,000 | 1,321 |
| 2024-10-18 | 1,306 | 1,329 | 1,306 | 1,310 | 219,200 | 1,310 |
| 2024-10-17 | 1,301 | 1,319 | 1,282 | 1,299 | 304,900 | 1,299 |
| 2024-10-16 | 1,300 | 1,325 | 1,243 | 1,314 | 337,600 | 1,314 |
| 2024-10-15 | 1,308 | 1,314 | 1,283 | 1,303 | 318,800 | 1,303 |
| 2024-10-11 | 1,287 | 1,309 | 1,279 | 1,291 | 373,200 | 1,291 |
| 2024-10-10 | 1,274 | 1,290 | 1,256 | 1,288 | 251,000 | 1,288 |
| 2024-10-09 | 1,275 | 1,294 | 1,264 | 1,282 | 470,400 | 1,282 |
| 2024-10-08 | 1,234 | 1,267 | 1,221 | 1,262 | 392,500 | 1,262 |
| 2024-10-07 | 1,220 | 1,230 | 1,201 | 1,221 | 144,600 | 1,221 |
| 2024-10-04 | 1,193 | 1,223 | 1,192 | 1,218 | 111,100 | 1,218 |
| 2024-10-03 | 1,234 | 1,234 | 1,186 | 1,203 | 170,500 | 1,203 |
| 2024-10-02 | 1,220 | 1,228 | 1,206 | 1,214 | 198,400 | 1,214 |
| 2024-10-01 | 1,229 | 1,234 | 1,206 | 1,220 | 247,200 | 1,220 |
| 2024-09-30 | 1,180 | 1,200 | 1,172 | 1,187 | 220,000 | 1,187 |
| 2024-09-27 | 1,211 | 1,230 | 1,194 | 1,230 | 270,000 | 1,230 |
| 2024-09-26 | 1,201 | 1,201 | 1,170 | 1,190 | 282,100 | 1,190 |
| 2024-09-25 | 1,201 | 1,213 | 1,138 | 1,210 | 728,000 | 1,210 |
| 2024-09-24 | 1,177 | 1,216 | 1,131 | 1,214 | 741,100 | 1,214 |
| 2024-09-20 | 1,160 | 1,179 | 1,137 | 1,150 | 732,700 | 1,150 |
| 2024-09-19 | 1,100 | 1,149 | 1,100 | 1,149 | 1,763,600 | 1,149 |
| 2024-09-18 | 998 | 1,004 | 986 | 999 | 85,600 | 999 |
| 2024-09-17 | 993 | 1,000 | 981 | 993 | 70,900 | 993 |
| 2024-09-13 | 990 | 1,003 | 972 | 988 | 142,300 | 988 |
| 2024-09-12 | 963 | 1,003 | 963 | 1,000 | 217,800 | 1,000 |
| 2024-09-11 | 967 | 968 | 949 | 962 | 94,100 | 962 |
| 2024-09-10 | 947 | 969 | 934 | 960 | 114,400 | 960 |
| 2024-09-09 | 929 | 954 | 921 | 946 | 73,500 | 946 |
| 2024-09-06 | 976 | 976 | 946 | 957 | 130,900 | 957 |
| 2024-09-05 | 945 | 984 | 939 | 964 | 144,700 | 964 |
| 2024-09-04 | 928 | 963 | 928 | 948 | 140,700 | 948 |
| 2024-09-03 | 923 | 958 | 923 | 953 | 101,100 | 953 |
| 2024-09-02 | 959 | 959 | 919 | 921 | 116,500 | 921 |
| 2024-08-30 | 947 | 960 | 946 | 955 | 64,500 | 955 |
| 2024-08-29 | 939 | 962 | 938 | 947 | 88,000 | 947 |
| 2024-08-28 | 956 | 969 | 925 | 969 | 214,800 | 969 |
| 2024-08-27 | 953 | 960 | 945 | 957 | 108,900 | 957 |
| 2024-08-26 | 960 | 960 | 942 | 948 | 136,800 | 948 |
| 2024-08-23 | 950 | 954 | 943 | 951 | 90,800 | 951 |
| 2024-08-22 | 947 | 966 | 941 | 950 | 185,000 | 950 |
| 2024-08-21 | 900 | 948 | 900 | 947 | 227,300 | 947 |
| 2024-08-20 | 891 | 908 | 883 | 904 | 126,300 | 904 |
| 2024-08-19 | 881 | 898 | 869 | 876 | 206,300 | 876 |
| 2024-08-16 | 859 | 892 | 857 | 892 | 146,900 | 892 |
| 2024-08-15 | 832 | 851 | 827 | 844 | 186,100 | 844 |
| 2024-08-14 | 822 | 829 | 795 | 824 | 169,300 | 824 |
| 2024-08-13 | 815 | 838 | 810 | 825 | 392,500 | 825 |
| 2024-08-09 | 800 | 821 | 789 | 800 | 189,100 | 800 |
| 2024-08-08 | 795 | 805 | 782 | 793 | 149,400 | 793 |
| 2024-08-07 | 787 | 820 | 779 | 799 | 195,000 | 799 |
| 2024-08-06 | 760 | 790 | 745 | 790 | 385,000 | 790 |
| 2024-08-05 | 744 | 759 | 680 | 690 | 792,400 | 690 |
| 2024-08-02 | 801 | 825 | 784 | 791 | 364,400 | 791 |
| 2024-08-01 | 865 | 865 | 827 | 830 | 203,400 | 830 |
| 2024-07-31 | 873 | 876 | 841 | 867 | 119,400 | 867 |
| 2024-07-30 | 875 | 878 | 868 | 874 | 64,800 | 874 |
| 2024-07-29 | 868 | 874 | 861 | 869 | 82,200 | 869 |
| 2024-07-26 | 854 | 863 | 850 | 853 | 110,200 | 853 |
| 2024-07-25 | 856 | 859 | 838 | 843 | 108,400 | 843 |
| 2024-07-24 | 874 | 876 | 860 | 864 | 86,700 | 864 |
| 2024-07-23 | 870 | 880 | 868 | 874 | 31,000 | 874 |
| 2024-07-22 | 892 | 892 | 864 | 870 | 113,800 | 870 |
| 2024-07-19 | 888 | 894 | 881 | 886 | 91,100 | 886 |
| 2024-07-18 | 910 | 921 | 892 | 895 | 96,700 | 895 |
| 2024-07-17 | 925 | 925 | 912 | 918 | 69,100 | 918 |
| 2024-07-16 | 902 | 924 | 897 | 921 | 176,500 | 921 |
| 2024-07-12 | 882 | 906 | 879 | 901 | 172,900 | 901 |
| 2024-07-11 | 893 | 893 | 879 | 881 | 78,300 | 881 |
| 2024-07-10 | 895 | 905 | 887 | 889 | 84,000 | 889 |
| 2024-07-09 | 895 | 904 | 890 | 895 | 82,400 | 895 |
| 2024-07-08 | 898 | 901 | 886 | 890 | 60,000 | 890 |
| 2024-07-05 | 888 | 905 | 884 | 898 | 125,900 | 898 |
| 2024-07-04 | 890 | 892 | 880 | 881 | 70,900 | 881 |
| 2024-07-03 | 884 | 893 | 883 | 888 | 51,900 | 888 |
| 2024-07-02 | 879 | 896 | 869 | 888 | 105,800 | 888 |
| 2024-07-01 | 864 | 877 | 855 | 877 | 139,300 | 877 |
| 2024-06-28 | 886 | 890 | 863 | 863 | 150,100 | 863 |
| 2024-06-27 | 876 | 888 | 855 | 886 | 159,000 | 886 |
| 2024-06-26 | 865 | 908 | 857 | 891 | 410,100 | 891 |
| 2024-06-25 | 875 | 875 | 850 | 857 | 79,200 | 857 |
| 2024-06-24 | 870 | 880 | 863 | 873 | 89,100 | 873 |
| 2024-06-21 | 860 | 871 | 854 | 856 | 92,700 | 856 |
| 2024-06-20 | 852 | 861 | 846 | 851 | 70,000 | 851 |
| 2024-06-19 | 850 | 865 | 850 | 852 | 111,500 | 852 |
| 2024-06-18 | 843 | 856 | 840 | 843 | 64,000 | 843 |
| 2024-06-17 | 857 | 857 | 835 | 841 | 56,200 | 841 |
| 2024-06-14 | 828 | 858 | 826 | 850 | 109,700 | 850 |
| 2024-06-13 | 840 | 854 | 828 | 831 | 109,900 | 831 |
| 2024-06-12 | 834 | 842 | 820 | 835 | 85,200 | 835 |
| 2024-06-11 | 834 | 834 | 812 | 819 | 159,100 | 819 |
| 2024-06-10 | 843 | 856 | 826 | 839 | 145,800 | 839 |
| 2024-06-07 | 810 | 858 | 810 | 851 | 266,600 | 851 |
| 2024-06-06 | 819 | 820 | 809 | 810 | 43,800 | 810 |
| 2024-06-05 | 821 | 829 | 812 | 815 | 75,000 | 815 |
| 2024-06-04 | 817 | 832 | 815 | 827 | 72,300 | 827 |
| 2024-06-03 | 840 | 840 | 816 | 816 | 89,500 | 816 |
| 2024-05-31 | 825 | 837 | 819 | 831 | 135,600 | 831 |
| 2024-05-30 | 805 | 821 | 801 | 821 | 116,600 | 821 |
| 2024-05-29 | 812 | 814 | 803 | 814 | 102,200 | 814 |
| 2024-05-28 | 816 | 820 | 808 | 812 | 133,200 | 812 |
| 2024-05-27 | 812 | 816 | 802 | 815 | 109,100 | 815 |
| 2024-05-24 | 803 | 824 | 802 | 812 | 159,000 | 812 |
| 2024-05-23 | 821 | 831 | 812 | 818 | 152,200 | 818 |
| 2024-05-22 | 856 | 856 | 820 | 821 | 172,700 | 821 |
| 2024-05-21 | 827 | 880 | 827 | 863 | 453,400 | 863 |
| 2024-05-20 | 788 | 825 | 784 | 820 | 262,000 | 820 |
| 2024-05-17 | 791 | 798 | 777 | 788 | 160,900 | 788 |
| 2024-05-16 | 789 | 796 | 779 | 792 | 183,700 | 792 |
| 2024-05-15 | 792 | 793 | 768 | 780 | 367,100 | 780 |
| 2024-05-14 | 819 | 820 | 786 | 794 | 439,000 | 794 |
| 2024-05-13 | 855 | 859 | 810 | 819 | 400,900 | 819 |
| 2024-05-10 | 828 | 830 | 809 | 825 | 274,100 | 825 |
| 2024-05-09 | 845 | 845 | 807 | 828 | 293,500 | 828 |
| 2024-05-08 | 844 | 846 | 835 | 835 | 139,500 | 835 |
| 2024-05-07 | 835 | 846 | 835 | 844 | 121,600 | 844 |
| 2024-05-02 | 838 | 848 | 824 | 828 | 152,800 | 828 |
| 2024-05-01 | 834 | 846 | 833 | 835 | 127,600 | 835 |
| 2024-04-30 | 830 | 833 | 820 | 833 | 164,200 | 833 |
| 2024-04-26 | 827 | 831 | 815 | 825 | 190,800 | 825 |
| 2024-04-25 | 843 | 844 | 828 | 833 | 114,300 | 833 |
| 2024-04-24 | 835 | 862 | 835 | 850 | 137,200 | 850 |
| 2024-04-23 | 831 | 840 | 825 | 835 | 103,600 | 835 |
| 2024-04-22 | 828 | 834 | 818 | 830 | 188,700 | 830 |
| 2024-04-19 | 858 | 860 | 823 | 826 | 232,500 | 826 |
| 2024-04-18 | 848 | 866 | 841 | 865 | 120,800 | 865 |
| 2024-04-17 | 865 | 870 | 841 | 849 | 143,200 | 849 |
| 2024-04-16 | 874 | 878 | 866 | 870 | 104,600 | 870 |
| 2024-04-15 | 877 | 883 | 871 | 877 | 99,600 | 877 |
| 2024-04-12 | 897 | 901 | 883 | 888 | 94,600 | 888 |
| 2024-04-11 | 898 | 899 | 883 | 887 | 101,700 | 887 |
| 2024-04-10 | 906 | 916 | 903 | 910 | 176,600 | 910 |
| 2024-04-09 | 862 | 908 | 862 | 904 | 301,600 | 904 |
| 2024-04-08 | 845 | 864 | 842 | 863 | 183,500 | 863 |
| 2024-04-05 | 828 | 839 | 823 | 832 | 159,200 | 832 |
| 2024-04-04 | 840 | 844 | 830 | 841 | 158,600 | 841 |
| 2024-04-03 | 832 | 841 | 820 | 835 | 304,500 | 835 |
| 2024-04-02 | 868 | 880 | 840 | 844 | 379,000 | 844 |
| 2024-04-01 | 876 | 881 | 836 | 850 | 445,800 | 850 |
| 2024-03-29 | 875 | 877 | 867 | 876 | 108,700 | 876 |
| 2024-03-28 | 888 | 888 | 872 | 873 | 176,000 | 873 |
| 2024-03-27 | 897 | 899 | 887 | 892 | 140,000 | 892 |
| 2024-03-26 | 886 | 909 | 882 | 896 | 242,800 | 896 |
| 2024-03-25 | 905 | 917 | 888 | 893 | 602,600 | 893 |
| 2024-03-22 | 855 | 867 | 850 | 861 | 100,600 | 861 |
| 2024-03-21 | 840 | 860 | 840 | 856 | 106,700 | 856 |
| 2024-03-19 | 851 | 855 | 839 | 840 | 102,500 | 840 |
| 2024-03-18 | 818 | 857 | 817 | 847 | 231,200 | 847 |
| 2024-03-15 | 830 | 832 | 819 | 819 | 114,800 | 819 |
| 2024-03-14 | 838 | 839 | 821 | 832 | 170,700 | 832 |
| 2024-03-13 | 858 | 860 | 836 | 840 | 119,800 | 840 |
| 2024-03-12 | 834 | 859 | 821 | 859 | 239,600 | 859 |
| 2024-03-11 | 830 | 846 | 825 | 834 | 145,100 | 834 |
| 2024-03-08 | 826 | 849 | 826 | 838 | 203,000 | 838 |
| 2024-03-07 | 854 | 855 | 821 | 826 | 266,000 | 826 |
| 2024-03-06 | 861 | 872 | 840 | 848 | 341,900 | 848 |
| 2024-03-05 | 842 | 864 | 839 | 854 | 173,900 | 854 |
| 2024-03-04 | 830 | 858 | 826 | 841 | 370,000 | 841 |
| 2024-03-01 | 814 | 840 | 808 | 825 | 151,300 | 825 |
| 2024-02-29 | 831 | 831 | 813 | 820 | 154,300 | 820 |
| 2024-02-28 | 825 | 841 | 819 | 840 | 202,200 | 840 |
| 2024-02-27 | 800 | 826 | 796 | 819 | 219,400 | 819 |
| 2024-02-26 | 797 | 820 | 795 | 798 | 166,200 | 798 |
| 2024-02-22 | 818 | 822 | 795 | 796 | 206,200 | 796 |
| 2024-02-21 | 822 | 840 | 820 | 825 | 491,900 | 825 |
| 2024-02-20 | 789 | 814 | 778 | 812 | 357,500 | 812 |
| 2024-02-19 | 788 | 803 | 777 | 781 | 291,200 | 781 |
| 2024-02-16 | 740 | 788 | 736 | 788 | 495,800 | 788 |
| 2024-02-15 | 770 | 774 | 744 | 744 | 253,900 | 744 |
| 2024-02-14 | 751 | 774 | 750 | 767 | 533,500 | 767 |
| 2024-02-13 | 750 | 773 | 741 | 753 | 1,617,800 | 753 |
| 2024-02-09 | 673 | 680 | 668 | 679 | 179,600 | 679 |
| 2024-02-08 | 674 | 675 | 664 | 672 | 146,600 | 672 |
| 2024-02-07 | 684 | 690 | 668 | 670 | 224,300 | 670 |
| 2024-02-06 | 678 | 680 | 668 | 670 | 237,600 | 670 |
| 2024-02-05 | 668 | 678 | 665 | 672 | 241,800 | 672 |
| 2024-02-02 | 675 | 675 | 666 | 667 | 178,600 | 667 |
| 2024-02-01 | 681 | 681 | 665 | 669 | 295,200 | 669 |
| 2024-01-31 | 682 | 684 | 678 | 681 | 75,400 | 681 |
| 2024-01-30 | 691 | 695 | 683 | 685 | 103,000 | 685 |
| 2024-01-29 | 685 | 693 | 681 | 684 | 82,100 | 684 |
| 2024-01-26 | 678 | 690 | 677 | 683 | 212,100 | 683 |
| 2024-01-25 | 686 | 688 | 671 | 688 | 200,900 | 688 |
| 2024-01-24 | 691 | 695 | 684 | 686 | 135,700 | 686 |
| 2024-01-23 | 701 | 704 | 692 | 692 | 110,800 | 692 |
| 2024-01-22 | 693 | 705 | 690 | 700 | 98,300 | 700 |
| 2024-01-19 | 700 | 703 | 690 | 690 | 182,000 | 690 |
| 2024-01-18 | 685 | 695 | 684 | 691 | 256,200 | 691 |
| 2024-01-17 | 706 | 707 | 690 | 694 | 259,100 | 694 |
| 2024-01-16 | 719 | 719 | 703 | 703 | 162,200 | 703 |
| 2024-01-15 | 729 | 729 | 709 | 712 | 190,400 | 712 |
| 2024-01-12 | 728 | 731 | 721 | 727 | 130,100 | 727 |
| 2024-01-11 | 727 | 732 | 722 | 728 | 146,100 | 728 |
| 2024-01-10 | 725 | 726 | 715 | 726 | 113,400 | 726 |
| 2024-01-09 | 722 | 736 | 722 | 725 | 113,500 | 725 |
| 2024-01-05 | 726 | 727 | 716 | 716 | 57,700 | 716 |
| 2024-01-04 | 723 | 733 | 710 | 726 | 126,400 | 726 |
分割・併合履歴 ： [2021-06-29]1株→4株
