3663 (株)セルシスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	645	674	645	670	259,900	670
2022-12-29	625	652	625	645	230,200	645
2022-12-28	652	655	628	636	539,000	636
2022-12-27	656	663	648	654	572,800	654
2022-12-26	675	676	644	646	385,300	646
2022-12-23	687	688	668	677	256,000	677
2022-12-22	689	703	689	696	269,900	696
2022-12-21	668	687	656	680	265,000	680
2022-12-20	686	690	663	680	579,800	680
2022-12-19	683	698	674	690	281,200	690
2022-12-16	678	688	670	683	219,200	683
2022-12-15	691	698	681	693	345,700	693
2022-12-14	671	695	671	695	469,600	695
2022-12-13	652	660	646	657	152,200	657
2022-12-12	650	651	636	646	231,400	646
2022-12-09	636	663	636	653	660,700	653
2022-12-08	643	648	618	628	686,900	628
2022-12-07	659	659	640	643	523,300	643
2022-12-06	664	668	657	665	330,500	665
2022-12-05	702	702	670	671	737,900	671
2022-12-02	715	722	705	715	222,500	715
2022-12-01	705	717	697	710	387,300	710
2022-11-30	699	700	685	687	405,000	687
2022-11-29	691	696	684	690	177,600	690
2022-11-28	703	705	693	694	379,000	694
2022-11-25	704	712	696	696	223,000	696
2022-11-24	687	705	685	696	421,600	696
2022-11-22	686	686	666	672	482,100	672
2022-11-21	685	687	675	686	343,000	686
2022-11-18	671	699	669	680	415,400	680
2022-11-17	670	677	664	665	551,200	665
2022-11-16	681	687	668	680	296,000	680
2022-11-15	687	688	671	677	461,500	677
2022-11-14	701	702	687	692	308,000	692
2022-11-11	703	709	696	705	427,400	705
2022-11-10	697	705	681	683	494,800	683
2022-11-09	706	708	697	705	377,300	705
2022-11-08	707	709	684	702	631,100	702
2022-11-07	686	710	669	706	2,241,500	706
2022-11-04	745	773	738	760	926,000	760
2022-11-02	764	764	743	748	655,900	748
2022-11-01	780	784	763	772	466,400	772
2022-10-31	800	800	775	786	379,200	786
2022-10-28	776	792	766	792	396,400	792
2022-10-27	789	791	771	779	380,600	779
2022-10-26	819	821	787	789	564,800	789
2022-10-25	817	823	808	819	300,900	819
2022-10-24	827	830	811	817	231,000	817
2022-10-21	840	840	815	815	233,200	815
2022-10-20	835	843	823	832	342,700	832
2022-10-19	870	882	843	850	360,100	850
2022-10-18	880	905	870	883	633,100	883
2022-10-17	854	871	845	857	366,800	857
2022-10-14	850	890	842	868	751,600	868
2022-10-13	835	850	820	829	861,300	829
2022-10-12	813	834	809	821	814,300	821
2022-10-11	876	876	789	798	1,925,300	798
2022-10-07	914	934	894	894	512,000	894
2022-10-06	900	933	900	929	300,100	929
2022-10-05	920	929	891	891	354,100	891
2022-10-04	917	926	895	914	349,700	914
2022-10-03	865	899	859	894	213,100	894
2022-09-30	875	897	860	871	296,200	871
2022-09-29	892	904	878	879	256,700	879
2022-09-28	889	900	851	862	459,800	862
2022-09-27	879	893	864	892	289,700	892
2022-09-26	906	907	863	869	558,000	869
2022-09-22	917	939	901	931	483,600	931
2022-09-21	950	953	919	932	300,500	932
2022-09-20	973	977	940	956	310,600	956
2022-09-16	969	989	957	973	336,200	973
2022-09-15	999	1,010	981	981	335,700	981
2022-09-14	955	1,010	955	1,000	374,800	1,000
2022-09-13	1,030	1,041	986	992	528,000	992
2022-09-12	1,023	1,051	1,023	1,036	485,700	1,036
2022-09-09	970	1,015	969	1,010	734,500	1,010
2022-09-08	945	973	940	964	461,400	964
2022-09-07	934	934	915	930	260,700	930
2022-09-06	949	965	933	940	312,400	940
2022-09-05	929	946	925	943	220,400	943
2022-09-02	930	942	915	936	320,200	936
2022-09-01	940	945	913	921	339,200	921
2022-08-31	934	947	926	941	210,700	941
2022-08-30	929	937	913	936	233,700	936
2022-08-29	918	948	910	925	623,000	925
2022-08-26	980	998	945	948	555,500	948
2022-08-25	963	1,025	961	983	1,349,300	983
2022-08-24	931	985	930	963	934,600	963
2022-08-23	973	979	919	925	964,100	925
2022-08-22	929	953	907	953	706,400	953
2022-08-19	908	922	896	907	392,800	907
2022-08-18	939	947	918	922	297,300	922
2022-08-17	957	966	930	943	340,500	943
2022-08-16	944	972	939	957	469,300	957
2022-08-15	973	1,004	956	959	893,900	959
2022-08-12	913	994	908	964	1,222,100	964
2022-08-10	915	949	897	922	686,000	922
2022-08-09	870	967	851	930	2,140,600	930
2022-08-08	890	921	862	872	3,518,500	872
2022-08-05	800	807	778	797	417,200	797
2022-08-04	813	823	800	805	172,100	805
2022-08-03	804	817	801	804	167,400	804
2022-08-02	801	804	786	798	213,700	798
2022-08-01	800	815	795	805	366,200	805
2022-07-29	780	821	780	809	471,800	809
2022-07-28	795	807	771	772	288,200	772
2022-07-27	786	790	774	784	328,100	784
2022-07-26	778	791	762	787	141,900	787
2022-07-25	778	792	771	784	208,600	784
2022-07-22	786	797	771	782	233,000	782
2022-07-21	767	791	765	781	377,700	781
2022-07-20	755	767	755	760	317,300	760
2022-07-19	726	750	723	747	279,400	747
2022-07-15	734	746	726	728	167,800	728
2022-07-14	710	730	694	729	264,400	729
2022-07-13	708	709	692	705	129,100	705
2022-07-12	711	727	707	718	266,700	718
2022-07-11	729	736	719	720	185,500	720
2022-07-08	720	739	704	717	452,900	717
2022-07-07	696	724	693	707	370,800	707
2022-07-06	680	703	673	693	251,100	693
2022-07-05	658	682	658	680	213,300	680
2022-07-04	670	675	651	664	252,700	664
2022-07-01	676	685	659	662	172,400	662
2022-06-30	690	694	676	677	213,100	677
2022-06-29	698	698	681	692	230,600	692
2022-06-28	699	708	688	708	213,800	708
2022-06-27	725	725	700	713	165,500	713
2022-06-24	690	729	690	719	317,700	719
2022-06-23	689	706	686	688	140,200	688
2022-06-22	711	715	685	690	186,200	690
2022-06-21	674	706	671	700	208,000	700
2022-06-20	705	705	655	664	335,100	664
2022-06-17	683	695	670	689	350,600	689
2022-06-16	715	718	698	706	256,700	706
2022-06-15	709	713	680	682	319,300	682
2022-06-14	700	716	688	702	393,300	702
2022-06-13	740	740	715	715	338,800	715
2022-06-10	773	776	764	764	134,700	764
2022-06-09	766	784	759	782	161,900	782
2022-06-08	758	767	751	762	148,900	762
2022-06-07	757	766	749	756	122,900	756
2022-06-06	745	771	745	766	148,400	766
2022-06-03	771	774	749	756	203,900	756
2022-06-02	782	784	756	756	309,000	756
2022-06-01	786	793	783	787	145,700	787
2022-05-31	815	815	780	786	338,700	786
2022-05-30	799	815	792	802	189,000	802
2022-05-27	808	808	790	794	155,600	794
2022-05-26	803	814	794	798	192,200	798
2022-05-25	824	826	804	804	256,700	804
2022-05-24	827	847	823	827	249,300	827
2022-05-23	807	831	805	829	195,000	829
2022-05-20	798	809	788	805	156,500	805
2022-05-19	783	803	777	796	286,700	796
2022-05-18	805	825	803	813	273,900	813
2022-05-17	812	817	788	806	409,400	806
2022-05-16	828	841	801	827	479,600	827
2022-05-13	833	849	789	799	827,000	799
2022-05-12	845	873	831	833	432,900	833
2022-05-11	804	859	800	851	491,500	851
2022-05-10	865	869	781	805	1,057,400	805
2022-05-09	830	915	820	900	2,011,700	900
2022-05-06	821	835	809	818	489,400	818
2022-05-02	840	849	824	825	336,600	825
2022-04-28	888	888	845	852	288,000	852
2022-04-27	863	893	857	889	379,500	889
2022-04-26	856	899	853	893	429,400	893
2022-04-25	822	842	817	826	398,600	826
2022-04-22	846	861	834	847	427,200	847
2022-04-21	905	913	857	861	689,500	861
2022-04-20	950	951	903	909	441,400	909
2022-04-19	910	944	908	931	464,100	931
2022-04-18	942	957	896	904	522,300	904
2022-04-15	935	949	911	945	527,500	945
2022-04-14	940	945	914	932	568,900	932
2022-04-13	835	939	834	925	1,070,100	925
2022-04-12	882	895	828	835	1,382,900	835
2022-04-11	868	873	832	837	436,900	837
2022-04-08	872	885	866	883	263,300	883
2022-04-07	898	908	858	864	600,300	864
2022-04-06	928	957	908	928	508,900	928
2022-04-05	930	953	928	947	584,700	947
2022-04-04	889	918	873	916	626,600	916
2022-04-01	833	870	826	870	338,000	870
2022-03-31	850	864	841	844	285,300	844
2022-03-30	869	873	851	865	391,900	865
2022-03-29	826	863	821	854	385,900	854
2022-03-28	839	844	802	803	476,600	803
2022-03-25	849	856	820	850	478,200	850
2022-03-24	813	843	804	843	418,900	843
2022-03-23	800	821	794	817	406,600	817
2022-03-22	809	813	773	785	369,100	785
2022-03-18	801	807	777	794	577,600	794
2022-03-17	800	810	780	808	762,200	808
2022-03-16	750	769	738	765	687,600	765
2022-03-15	691	736	684	731	464,000	731
2022-03-14	692	723	690	703	283,600	703
2022-03-11	695	718	693	702	404,700	702
2022-03-10	700	717	693	708	420,800	708
2022-03-09	666	685	655	662	303,300	662
2022-03-08	645	687	642	660	609,700	660
2022-03-07	654	667	644	655	390,000	655
2022-03-04	688	695	664	679	627,400	679
2022-03-03	750	754	697	703	611,000	703
2022-03-02	726	748	715	721	630,200	721
2022-03-01	713	755	710	748	784,400	748
2022-02-28	683	709	668	702	535,500	702
2022-02-25	634	685	626	678	973,500	678
2022-02-24	626	639	599	604	781,300	604
2022-02-22	652	660	628	634	792,600	634
2022-02-21	670	684	662	664	381,600	664
2022-02-18	682	698	671	694	415,700	694
2022-02-17	704	715	695	697	401,000	697
2022-02-16	709	720	694	703	615,500	703
2022-02-15	730	757	688	689	1,017,900	689
2022-02-14	675	732	661	730	879,500	730
2022-02-10	725	725	680	710	643,400	710
2022-02-09	694	707	678	701	513,700	701
2022-02-08	707	707	677	681	404,200	681
2022-02-07	723	723	693	700	281,700	700
2022-02-04	713	726	707	720	281,400	720
2022-02-03	728	728	705	716	386,700	716
2022-02-02	737	754	734	746	414,400	746
2022-02-01	735	750	713	716	489,800	716
2022-01-31	686	715	676	705	605,600	705
2022-01-28	692	694	650	671	856,900	671
2022-01-27	721	735	655	666	1,140,300	666
2022-01-26	695	738	695	726	500,600	726
2022-01-25	755	759	695	705	748,400	705
2022-01-24	745	749	725	740	421,700	740
2022-01-21	750	762	737	760	438,800	760
2022-01-20	743	771	739	769	463,300	769
2022-01-19	785	794	742	748	765,200	748
2022-01-18	812	822	778	806	645,000	806
2022-01-17	813	829	807	807	336,500	807
2022-01-14	809	826	800	815	335,300	815
2022-01-13	852	860	827	830	446,300	830
2022-01-12	839	863	834	857	468,100	857
2022-01-11	825	832	800	810	748,300	810
2022-01-07	861	874	828	840	564,200	840
2022-01-06	863	878	834	839	977,300	839
2022-01-05	929	932	884	888	618,300	888
2022-01-04	942	971	929	939	449,700	939

分割・併合履歴： [2021-06-29]1株→4株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3663 (株)セルシス の時系列データ [2022年度]

3663 (株)セルシスの時系列データ [2022年度]