3696 (株)セレス 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 |
|---|---|---|---|---|---|---|
| 2025-02-04 | 2,785 | 2,923 | 2,784 | 2,841 | 1,299,000 | 2,841 |
| 2025-02-03 | 2,732 | 2,757 | 2,580 | 2,695 | 1,702,300 | 2,695 |
| 2025-01-31 | 2,902 | 3,120 | 2,868 | 2,932 | 1,598,200 | 2,932 |
| 2025-01-30 | 2,884 | 2,944 | 2,838 | 2,902 | 800,200 | 2,902 |
| 2025-01-29 | 2,835 | 2,874 | 2,755 | 2,834 | 674,600 | 2,834 |
| 2025-01-28 | 2,784 | 2,929 | 2,746 | 2,820 | 969,400 | 2,820 |
| 2025-01-27 | 2,794 | 2,808 | 2,693 | 2,788 | 950,300 | 2,788 |
| 2025-01-24 | 2,722 | 2,859 | 2,679 | 2,844 | 1,182,600 | 2,844 |
| 2025-01-23 | 2,647 | 2,679 | 2,571 | 2,665 | 731,300 | 2,665 |
| 2025-01-22 | 2,728 | 2,786 | 2,685 | 2,697 | 1,308,000 | 2,697 |
| 2025-01-21 | 2,887 | 2,900 | 2,620 | 2,684 | 2,369,500 | 2,684 |
| 2025-01-20 | 3,090 | 3,165 | 2,940 | 3,035 | 2,365,500 | 3,035 |
| 2025-01-17 | 2,870 | 3,115 | 2,851 | 3,095 | 1,278,700 | 3,095 |
| 2025-01-16 | 2,828 | 3,030 | 2,828 | 2,920 | 1,560,400 | 2,920 |
| 2025-01-15 | 2,849 | 2,861 | 2,702 | 2,735 | 653,000 | 2,735 |
| 2025-01-14 | 2,748 | 2,875 | 2,732 | 2,833 | 717,600 | 2,833 |
| 2025-01-10 | 2,788 | 2,895 | 2,762 | 2,762 | 623,400 | 2,762 |
| 2025-01-09 | 2,850 | 2,906 | 2,801 | 2,816 | 842,700 | 2,816 |
| 2025-01-08 | 2,846 | 2,916 | 2,781 | 2,851 | 1,430,800 | 2,851 |
| 2025-01-07 | 3,115 | 3,195 | 2,930 | 2,937 | 1,890,200 | 2,937 |
| 2025-01-06 | 3,210 | 3,230 | 3,100 | 3,115 | 786,300 | 3,115 |
分割・併合履歴 ： [2014-12-26]1株→2株