3663 (株)セルシスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	733	735	716	719	93,900	719
2023-12-28	720	732	707	731	206,500	731
2023-12-27	738	742	727	738	214,900	738
2023-12-26	725	738	725	729	116,000	729
2023-12-25	727	731	721	727	147,100	727
2023-12-22	721	722	710	714	70,100	714
2023-12-21	719	723	710	715	101,700	715
2023-12-20	730	737	719	723	139,700	723
2023-12-19	720	728	717	727	79,000	727
2023-12-18	720	721	709	717	97,500	717
2023-12-15	710	724	708	715	140,000	715
2023-12-14	715	721	707	710	104,500	710
2023-12-13	716	728	712	714	75,900	714
2023-12-12	720	722	709	710	118,300	710
2023-12-11	715	728	712	718	140,500	718
2023-12-08	714	718	704	706	121,000	706
2023-12-07	722	722	711	711	90,000	711
2023-12-06	716	726	715	724	126,100	724
2023-12-05	729	734	711	714	198,100	714
2023-12-04	727	738	726	733	101,700	733
2023-12-01	739	743	726	727	168,900	727
2023-11-30	748	750	729	734	130,100	734
2023-11-29	748	769	748	759	103,700	759
2023-11-28	751	759	741	747	194,800	747
2023-11-27	765	772	745	750	186,100	750
2023-11-24	787	794	763	767	242,000	767
2023-11-22	807	807	775	781	302,300	781
2023-11-21	808	817	808	815	123,100	815
2023-11-20	810	821	806	810	182,600	810
2023-11-17	810	821	805	810	153,200	810
2023-11-16	810	824	802	810	325,500	810
2023-11-15	810	819	800	810	391,700	810
2023-11-14	812	814	796	803	261,800	803
2023-11-13	800	824	796	811	366,900	811
2023-11-10	773	803	773	800	195,000	800
2023-11-09	758	796	756	792	211,100	792
2023-11-08	760	776	747	766	276,200	766
2023-11-07	819	826	754	762	678,200	762
2023-11-06	770	835	764	816	1,906,900	816
2023-11-02	695	707	689	704	248,400	704
2023-11-01	688	691	677	687	156,000	687
2023-10-31	694	694	676	687	187,400	687
2023-10-30	683	694	669	694	201,500	694
2023-10-27	699	699	660	688	700,100	688
2023-10-26	711	711	694	697	123,100	697
2023-10-25	717	726	706	712	113,700	712
2023-10-24	701	717	680	713	242,300	713
2023-10-23	703	714	696	696	165,300	696
2023-10-20	711	716	702	707	110,600	707
2023-10-19	719	724	712	720	72,600	720
2023-10-18	715	728	708	727	88,500	727
2023-10-17	704	726	704	716	87,600	716
2023-10-16	707	712	700	703	127,100	703
2023-10-13	719	722	708	709	135,900	709
2023-10-12	726	729	714	724	187,200	724
2023-10-11	732	733	722	725	125,900	725
2023-10-10	733	739	723	726	102,800	726
2023-10-06	729	735	714	735	135,300	735
2023-10-05	710	736	710	730	229,300	730
2023-10-04	711	718	702	704	380,800	704
2023-10-03	737	742	726	726	157,000	726
2023-10-02	758	767	742	744	222,400	744
2023-09-29	752	758	740	746	125,100	746
2023-09-28	746	767	742	755	221,400	755
2023-09-27	725	747	724	747	202,700	747
2023-09-26	719	745	719	740	366,900	740
2023-09-25	708	718	704	704	63,300	704
2023-09-22	688	714	688	710	281,500	710
2023-09-21	706	708	688	693	328,400	693
2023-09-20	721	728	697	702	425,400	702
2023-09-19	740	750	724	725	350,400	725
2023-09-15	740	745	734	738	153,600	738
2023-09-14	757	758	729	729	308,800	729
2023-09-13	733	757	732	756	149,200	756
2023-09-12	722	751	721	742	259,600	742
2023-09-11	720	745	717	724	287,600	724
2023-09-08	704	723	704	720	163,400	720
2023-09-07	715	715	705	707	144,900	707
2023-09-06	715	723	714	716	107,300	716
2023-09-05	716	726	713	718	77,100	718
2023-09-04	722	722	709	721	91,500	721
2023-09-01	707	722	707	722	100,300	722
2023-08-31	712	717	703	704	129,100	704
2023-08-30	718	721	710	712	128,100	712
2023-08-29	717	720	703	717	324,100	717
2023-08-28	760	760	726	726	167,600	726
2023-08-25	738	761	732	745	343,000	745
2023-08-24	730	753	730	751	396,200	751
2023-08-23	718	732	715	729	199,100	729
2023-08-22	726	738	720	724	169,400	724
2023-08-21	700	729	698	728	258,700	728
2023-08-18	705	714	697	704	156,100	704
2023-08-17	715	715	696	712	224,000	712
2023-08-16	730	730	713	720	296,200	720
2023-08-15	706	737	698	737	320,600	737
2023-08-14	682	711	680	706	347,500	706
2023-08-10	679	698	677	680	224,500	680
2023-08-09	665	699	665	687	298,100	687
2023-08-08	673	676	654	670	241,100	670
2023-08-07	659	677	644	672	609,700	672
2023-08-04	674	682	670	679	219,800	679
2023-08-03	672	677	665	671	195,900	671
2023-08-02	672	689	668	679	245,800	679
2023-08-01	684	691	660	672	328,700	672
2023-07-31	673	687	669	686	159,700	686
2023-07-28	677	679	667	673	528,300	673
2023-07-27	687	693	678	682	176,200	682
2023-07-26	692	700	690	697	197,400	697
2023-07-25	712	712	690	693	378,300	693
2023-07-24	711	721	707	714	244,900	714
2023-07-21	715	720	702	713	200,400	713
2023-07-20	726	729	715	717	204,200	717
2023-07-19	737	742	727	730	183,400	730
2023-07-18	737	744	726	736	94,700	736
2023-07-14	755	755	731	737	180,200	737
2023-07-13	740	756	737	755	180,800	755
2023-07-12	752	755	731	739	181,500	739
2023-07-11	758	758	742	746	108,700	746
2023-07-10	747	757	744	750	153,800	750
2023-07-07	744	755	741	745	97,100	745
2023-07-06	746	762	737	749	154,100	749
2023-07-05	770	773	753	753	116,000	753
2023-07-04	757	776	755	775	172,000	775
2023-07-03	750	763	747	756	174,600	756
2023-06-30	732	748	721	746	143,100	746
2023-06-29	736	742	730	736	110,400	736
2023-06-28	740	750	733	738	114,200	738
2023-06-27	735	737	717	732	170,600	732
2023-06-26	745	745	730	742	204,800	742
2023-06-23	766	766	740	745	160,600	745
2023-06-22	760	775	755	756	147,200	756
2023-06-21	777	778	755	760	199,200	760
2023-06-20	786	786	764	782	177,200	782
2023-06-19	775	793	760	785	294,700	785
2023-06-16	755	775	753	772	184,000	772
2023-06-15	751	765	738	753	296,500	753
2023-06-14	735	760	735	754	324,100	754
2023-06-13	742	749	728	733	300,500	733
2023-06-12	730	740	716	733	536,000	733
2023-06-09	783	783	738	738	346,300	738
2023-06-08	786	796	772	778	202,800	778
2023-06-07	796	796	767	777	227,300	777
2023-06-06	777	805	765	796	277,900	796
2023-06-05	792	795	765	777	223,300	777
2023-06-02	792	797	770	777	488,900	777
2023-06-01	830	839	800	803	299,100	803
2023-05-31	831	845	822	831	241,600	831
2023-05-30	870	873	832	832	282,800	832
2023-05-29	850	881	850	874	495,800	874
2023-05-26	838	858	828	842	546,000	842
2023-05-25	848	860	823	838	455,100	838
2023-05-24	854	879	841	848	611,200	848
2023-05-23	840	868	840	855	748,400	855
2023-05-22	801	843	800	839	547,600	839
2023-05-19	785	819	772	809	568,400	809
2023-05-18	751	792	744	783	577,800	783
2023-05-17	738	760	732	749	359,100	749
2023-05-16	723	744	717	736	648,900	736
2023-05-15	725	731	690	726	1,356,600	726
2023-05-12	773	795	740	740	2,395,300	740
2023-05-11	878	904	862	890	1,373,700	890
2023-05-10	809	910	808	879	5,433,000	879
2023-05-09	764	764	764	764	119,200	764
2023-05-08	650	674	645	664	616,700	664
2023-05-02	643	652	642	648	192,000	648
2023-05-01	655	658	643	643	139,700	643
2023-04-28	642	648	633	648	162,800	648
2023-04-27	640	650	639	642	123,700	642
2023-04-26	638	647	631	646	132,400	646
2023-04-25	641	644	638	641	214,200	641
2023-04-24	645	650	639	639	173,700	639
2023-04-21	651	654	641	645	165,300	645
2023-04-20	652	655	646	648	150,000	648
2023-04-19	661	665	653	653	105,300	653
2023-04-18	661	669	657	667	155,500	667
2023-04-17	670	679	661	662	227,500	662
2023-04-14	655	682	653	679	290,900	679
2023-04-13	650	653	641	653	128,900	653
2023-04-12	673	673	650	651	248,800	651
2023-04-11	676	689	670	670	327,600	670
2023-04-10	678	683	671	680	151,900	680
2023-04-07	677	684	664	671	174,300	671
2023-04-06	667	679	661	676	169,500	676
2023-04-05	675	678	663	670	188,300	670
2023-04-04	690	690	669	681	228,800	681
2023-04-03	687	695	682	692	325,100	692
2023-03-31	680	685	663	679	318,300	679
2023-03-30	689	700	677	680	164,000	680
2023-03-29	687	691	666	689	493,200	689
2023-03-28	698	722	694	715	750,900	715
2023-03-27	678	705	669	702	561,700	702
2023-03-24	655	682	652	680	416,600	680
2023-03-23	638	665	634	655	285,600	655
2023-03-22	640	645	634	642	167,200	642
2023-03-20	633	639	627	633	191,500	633
2023-03-17	625	638	625	638	238,300	638
2023-03-16	605	618	597	616	225,500	616
2023-03-15	622	626	604	610	312,500	610
2023-03-14	615	617	590	592	464,900	592
2023-03-13	620	624	611	620	314,000	620
2023-03-10	637	639	627	630	193,000	630
2023-03-09	655	655	642	644	160,000	644
2023-03-08	649	656	649	655	165,300	655
2023-03-07	643	650	638	648	218,800	648
2023-03-06	658	663	645	645	176,000	645
2023-03-03	660	664	651	654	116,900	654
2023-03-02	651	658	641	657	236,100	657
2023-03-01	661	664	652	653	159,000	653
2023-02-28	637	663	637	659	316,100	659
2023-02-27	629	634	622	634	133,800	634
2023-02-24	625	630	620	627	151,000	627
2023-02-22	625	625	606	619	373,300	619
2023-02-21	646	646	625	625	467,700	625
2023-02-20	652	653	645	647	234,500	647
2023-02-17	658	661	648	651	362,500	651
2023-02-16	655	669	647	666	429,700	666
2023-02-15	649	656	641	656	322,200	656
2023-02-14	670	678	650	655	466,500	655
2023-02-13	650	690	638	670	1,960,600	670
2023-02-10	759	780	755	766	375,200	766
2023-02-09	763	771	750	759	334,000	759
2023-02-08	738	777	737	775	648,100	775
2023-02-07	721	723	714	717	111,600	717
2023-02-06	716	725	709	720	216,200	720
2023-02-03	720	733	716	721	382,800	721
2023-02-02	712	717	703	710	228,500	710
2023-02-01	720	726	710	710	239,000	710
2023-01-31	728	730	715	721	189,500	721
2023-01-30	743	744	725	728	283,800	728
2023-01-27	752	753	741	743	154,000	743
2023-01-26	760	762	748	748	124,800	748
2023-01-25	741	759	738	756	157,900	756
2023-01-24	767	768	741	741	161,100	741
2023-01-23	752	758	751	754	164,900	754
2023-01-20	747	759	740	740	252,900	740
2023-01-19	725	757	721	747	345,700	747
2023-01-18	720	734	700	732	318,300	732
2023-01-17	723	726	711	713	121,800	713
2023-01-16	708	730	708	720	150,700	720
2023-01-13	719	728	706	716	227,500	716
2023-01-12	728	731	713	719	207,100	719
2023-01-11	710	731	710	728	269,700	728
2023-01-10	694	717	693	712	301,600	712
2023-01-06	668	690	663	685	270,800	685
2023-01-05	658	680	658	678	239,300	678
2023-01-04	664	669	655	659	197,400	659

分割・併合履歴： [2021-06-29]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

3663 (株)セルシス の時系列データ [2023年度]

3663 (株)セルシスの時系列データ [2023年度]