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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2,165 | 2,214 | 1,955 | 1,975 | 1,244,700 | 1,975 |
| 2025-05-08 | 2,133 | 2,143 | 2,087 | 2,115 | 358,400 | 2,115 |
| 2025-05-07 | 2,110 | 2,156 | 2,107 | 2,135 | 266,800 | 2,135 |
| 2025-05-02 | 2,125 | 2,148 | 2,079 | 2,099 | 281,600 | 2,099 |
| 2025-05-01 | 2,146 | 2,153 | 2,105 | 2,109 | 175,000 | 2,109 |
| 2025-04-30 | 2,129 | 2,168 | 2,109 | 2,143 | 245,600 | 2,143 |
| 2025-04-28 | 2,143 | 2,160 | 2,116 | 2,131 | 242,800 | 2,131 |
| 2025-04-25 | 2,106 | 2,146 | 2,086 | 2,117 | 245,900 | 2,117 |
| 2025-04-24 | 2,168 | 2,182 | 2,105 | 2,119 | 208,500 | 2,119 |
| 2025-04-23 | 2,201 | 2,225 | 2,142 | 2,158 | 316,500 | 2,158 |
| 2025-04-22 | 2,118 | 2,170 | 2,102 | 2,129 | 258,100 | 2,129 |
| 2025-04-21 | 2,120 | 2,171 | 2,105 | 2,115 | 195,400 | 2,115 |
| 2025-04-18 | 2,120 | 2,151 | 2,101 | 2,112 | 132,600 | 2,112 |
| 2025-04-17 | 2,074 | 2,130 | 2,065 | 2,121 | 174,100 | 2,121 |
| 2025-04-16 | 2,125 | 2,160 | 2,059 | 2,075 | 212,900 | 2,075 |
| 2025-04-15 | 2,163 | 2,206 | 2,131 | 2,160 | 372,100 | 2,160 |
| 2025-04-14 | 2,120 | 2,182 | 2,110 | 2,156 | 300,000 | 2,156 |
| 2025-04-11 | 1,970 | 2,121 | 1,961 | 2,121 | 405,600 | 2,121 |
| 2025-04-10 | 2,139 | 2,144 | 2,067 | 2,090 | 499,000 | 2,090 |
| 2025-04-09 | 1,920 | 1,920 | 1,837 | 1,879 | 377,400 | 1,879 |
| 2025-04-08 | 1,929 | 2,021 | 1,929 | 1,977 | 370,000 | 1,977 |
| 2025-04-07 | 1,803 | 1,908 | 1,770 | 1,809 | 822,700 | 1,809 |
| 2025-04-04 | 2,170 | 2,187 | 2,023 | 2,100 | 653,400 | 2,100 |
| 2025-04-03 | 2,149 | 2,265 | 2,149 | 2,225 | 298,300 | 2,225 |
| 2025-04-02 | 2,297 | 2,321 | 2,249 | 2,299 | 371,900 | 2,299 |
| 2025-04-01 | 2,322 | 2,328 | 2,263 | 2,278 | 421,800 | 2,278 |
| 2025-03-31 | 2,340 | 2,366 | 2,290 | 2,337 | 491,800 | 2,337 |
| 2025-03-28 | 2,447 | 2,485 | 2,431 | 2,452 | 276,500 | 2,452 |
| 2025-03-27 | 2,505 | 2,530 | 2,438 | 2,456 | 286,300 | 2,456 |
| 2025-03-26 | 2,520 | 2,559 | 2,501 | 2,542 | 336,000 | 2,542 |
| 2025-03-25 | 2,524 | 2,568 | 2,470 | 2,542 | 598,700 | 2,542 |
| 2025-03-24 | 2,490 | 2,548 | 2,451 | 2,474 | 488,200 | 2,474 |
| 2025-03-21 | 2,450 | 2,529 | 2,435 | 2,455 | 584,900 | 2,455 |
| 2025-03-19 | 2,446 | 2,473 | 2,420 | 2,471 | 412,900 | 2,471 |
| 2025-03-18 | 2,555 | 2,587 | 2,431 | 2,459 | 875,400 | 2,459 |
| 2025-03-17 | 2,550 | 2,593 | 2,497 | 2,590 | 698,300 | 2,590 |
| 2025-03-14 | 2,558 | 2,595 | 2,511 | 2,521 | 484,100 | 2,521 |
| 2025-03-13 | 2,601 | 2,685 | 2,558 | 2,558 | 616,600 | 2,558 |
| 2025-03-12 | 2,560 | 2,724 | 2,537 | 2,574 | 1,091,200 | 2,574 |
| 2025-03-11 | 2,491 | 2,598 | 2,466 | 2,531 | 1,044,400 | 2,531 |
| 2025-03-10 | 2,411 | 2,576 | 2,411 | 2,541 | 876,400 | 2,541 |
| 2025-03-07 | 2,570 | 2,635 | 2,495 | 2,528 | 1,049,500 | 2,528 |
| 2025-03-06 | 2,790 | 2,793 | 2,543 | 2,620 | 1,341,600 | 2,620 |
| 2025-03-05 | 2,660 | 2,705 | 2,578 | 2,649 | 1,131,900 | 2,649 |
| 2025-03-04 | 2,658 | 2,677 | 2,465 | 2,593 | 1,796,500 | 2,593 |
| 2025-03-03 | 2,680 | 2,860 | 2,602 | 2,858 | 3,317,200 | 2,858 |
| 2025-02-28 | 2,392 | 2,428 | 2,340 | 2,360 | 630,700 | 2,360 |
| 2025-02-27 | 2,410 | 2,464 | 2,355 | 2,442 | 864,500 | 2,442 |
| 2025-02-26 | 2,430 | 2,517 | 2,419 | 2,442 | 688,400 | 2,442 |
| 2025-02-25 | 2,500 | 2,517 | 2,400 | 2,453 | 961,900 | 2,453 |
| 2025-02-21 | 2,739 | 2,815 | 2,675 | 2,675 | 652,500 | 2,675 |
| 2025-02-20 | 2,850 | 2,855 | 2,724 | 2,739 | 631,800 | 2,739 |
| 2025-02-19 | 2,901 | 2,905 | 2,813 | 2,849 | 673,400 | 2,849 |
| 2025-02-18 | 2,892 | 2,978 | 2,821 | 2,929 | 1,091,500 | 2,929 |
| 2025-02-17 | 2,762 | 2,969 | 2,750 | 2,938 | 1,880,800 | 2,938 |
| 2025-02-14 | 3,190 | 3,200 | 2,593 | 2,712 | 4,301,600 | 2,712 |
| 2025-02-13 | 3,185 | 3,210 | 3,130 | 3,195 | 546,600 | 3,195 |
| 2025-02-12 | 3,230 | 3,230 | 3,015 | 3,185 | 976,300 | 3,185 |
| 2025-02-10 | 3,100 | 3,165 | 3,015 | 3,160 | 791,000 | 3,160 |
| 2025-02-07 | 2,921 | 3,030 | 2,870 | 3,015 | 731,200 | 3,015 |
| 2025-02-06 | 2,880 | 2,987 | 2,850 | 2,950 | 733,100 | 2,950 |
| 2025-02-05 | 2,770 | 2,883 | 2,728 | 2,866 | 756,600 | 2,866 |
| 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