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
2025-02-131,2751,2921,2601,265110,1001,265
2025-02-121,3101,3101,2631,266162,0001,266
2025-02-101,3161,3281,3081,31096,4001,310
2025-02-071,3321,3321,3101,315120,7001,315
2025-02-061,3411,3711,3251,336153,4001,336
2025-02-051,4091,4421,3201,320264,6001,320
2025-02-041,3641,3811,3441,368155,0001,368
2025-02-031,4001,4001,3511,357148,8001,357
2025-01-311,4001,4671,3931,403205,1001,403
2025-01-301,4591,4731,4231,430264,8001,430
2025-01-291,2881,4751,2881,456931,0001,456
2025-01-281,2581,2881,2481,280172,7001,280
2025-01-271,2451,2581,2261,258217,0001,258
2025-01-241,2441,2441,2281,228131,1001,228
2025-01-231,2261,2411,2171,229114,7001,229
2025-01-221,2271,2321,2081,230155,5001,230
2025-01-211,2611,2611,2211,235120,3001,235
2025-01-201,2351,2511,2331,24089,7001,240
2025-01-171,2421,2431,2161,235110,4001,235
2025-01-161,2651,2751,2501,258105,8001,258
2025-01-151,2501,2591,2391,250197,9001,250
2025-01-141,2641,2641,2371,259151,3001,259
2025-01-101,2811,2811,2591,26496,7001,264
2025-01-091,2851,2941,2671,273131,4001,273
2025-01-081,3431,3521,2861,289265,6001,289
2025-01-071,3201,3621,3141,361160,2001,361
2025-01-061,3681,3681,3151,315242,8001,315

分割・併合履歴 : [2021-06-29]1株→4株