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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
