3663 (株)セルシス の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,406 | 1,418 | 1,392 | 1,410 | 158,400 | 1,410 |
| 2026-02-05 | 1,415 | 1,445 | 1,406 | 1,429 | 148,300 | 1,429 |
| 2026-02-04 | 1,440 | 1,450 | 1,405 | 1,418 | 210,000 | 1,418 |
| 2026-02-03 | 1,440 | 1,445 | 1,414 | 1,433 | 160,700 | 1,433 |
| 2026-02-02 | 1,442 | 1,475 | 1,441 | 1,445 | 149,400 | 1,445 |
| 2026-01-30 | 1,432 | 1,452 | 1,423 | 1,445 | 104,600 | 1,445 |
| 2026-01-29 | 1,430 | 1,435 | 1,405 | 1,423 | 141,400 | 1,423 |
| 2026-01-28 | 1,448 | 1,450 | 1,426 | 1,430 | 161,000 | 1,430 |
| 2026-01-27 | 1,465 | 1,478 | 1,458 | 1,464 | 181,000 | 1,464 |
| 2026-01-26 | 1,497 | 1,497 | 1,444 | 1,470 | 296,000 | 1,470 |
| 2026-01-23 | 1,522 | 1,545 | 1,516 | 1,517 | 173,700 | 1,517 |
| 2026-01-22 | 1,533 | 1,538 | 1,522 | 1,526 | 143,400 | 1,526 |
| 2026-01-21 | 1,518 | 1,537 | 1,511 | 1,527 | 177,000 | 1,527 |
| 2026-01-20 | 1,561 | 1,563 | 1,531 | 1,532 | 172,600 | 1,532 |
| 2026-01-19 | 1,575 | 1,580 | 1,566 | 1,569 | 132,500 | 1,569 |
| 2026-01-16 | 1,570 | 1,584 | 1,566 | 1,579 | 124,700 | 1,579 |
| 2026-01-15 | 1,570 | 1,579 | 1,541 | 1,566 | 175,800 | 1,566 |
| 2026-01-14 | 1,630 | 1,635 | 1,569 | 1,571 | 319,000 | 1,571 |
| 2026-01-13 | 1,658 | 1,658 | 1,625 | 1,630 | 128,800 | 1,630 |
| 2026-01-09 | 1,630 | 1,648 | 1,623 | 1,627 | 133,200 | 1,627 |
| 2026-01-08 | 1,648 | 1,655 | 1,634 | 1,638 | 87,900 | 1,638 |
| 2026-01-07 | 1,674 | 1,692 | 1,638 | 1,643 | 159,500 | 1,643 |
| 2026-01-06 | 1,630 | 1,692 | 1,626 | 1,685 | 219,900 | 1,685 |
| 2026-01-05 | 1,665 | 1,675 | 1,597 | 1,607 | 288,900 | 1,607 |
分割・併合履歴 ： [2021-06-29]1株→4株