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 |
---|---|---|---|---|---|---|
2025-02-13 | 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