3696 (株)セレスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	1,009	1,018	992	1,002	129,900	1,002
2023-06-08	1,001	1,005	982	986	200,700	986
2023-06-07	1,036	1,045	1,009	1,010	129,800	1,010
2023-06-06	1,030	1,041	1,019	1,024	141,400	1,024
2023-06-05	1,053	1,055	1,033	1,046	127,700	1,046
2023-06-02	1,028	1,042	1,013	1,035	102,900	1,035
2023-06-01	1,045	1,046	1,012	1,012	217,700	1,012
2023-05-31	1,078	1,093	1,058	1,072	133,200	1,072
2023-05-30	1,073	1,087	1,062	1,083	82,700	1,083
2023-05-29	1,062	1,085	1,047	1,077	113,000	1,077
2023-05-26	1,075	1,075	1,041	1,041	131,400	1,041
2023-05-25	1,104	1,104	1,078	1,078	97,300	1,078
2023-05-24	1,120	1,120	1,093	1,104	105,500	1,104
2023-05-23	1,111	1,119	1,097	1,108	139,400	1,108
2023-05-22	1,096	1,098	1,072	1,098	109,800	1,098
2023-05-19	1,085	1,101	1,069	1,085	116,900	1,085
2023-05-18	1,089	1,093	1,059	1,075	170,100	1,075
2023-05-17	1,100	1,100	1,078	1,080	161,400	1,080
2023-05-16	1,137	1,141	1,089	1,102	201,100	1,102
2023-05-15	1,106	1,140	1,093	1,135	268,700	1,135
2023-05-12	1,120	1,120	1,070	1,113	671,700	1,113
2023-05-11	1,193	1,247	1,117	1,132	1,102,300	1,132
2023-05-10	1,390	1,435	1,390	1,417	320,900	1,417
2023-05-09	1,420	1,420	1,387	1,401	180,800	1,401
2023-05-08	1,438	1,445	1,403	1,430	187,900	1,430
2023-05-02	1,443	1,443	1,394	1,427	289,200	1,427
2023-05-01	1,444	1,455	1,413	1,455	180,400	1,455
2023-04-28	1,405	1,430	1,381	1,430	220,300	1,430
2023-04-27	1,388	1,415	1,382	1,388	160,200	1,388
2023-04-26	1,374	1,393	1,344	1,388	225,100	1,388
2023-04-25	1,390	1,399	1,371	1,381	105,700	1,381
2023-04-24	1,389	1,417	1,384	1,391	139,200	1,391
2023-04-21	1,420	1,437	1,383	1,383	249,900	1,383
2023-04-20	1,440	1,460	1,415	1,443	257,600	1,443
2023-04-19	1,447	1,485	1,447	1,469	251,000	1,469
2023-04-18	1,398	1,446	1,382	1,444	296,300	1,444
2023-04-17	1,415	1,422	1,392	1,408	210,700	1,408
2023-04-14	1,403	1,423	1,377	1,423	227,700	1,423
2023-04-13	1,369	1,407	1,356	1,373	213,400	1,373
2023-04-12	1,403	1,430	1,393	1,399	351,300	1,399
2023-04-11	1,366	1,419	1,352	1,402	441,600	1,402
2023-04-10	1,300	1,364	1,294	1,358	303,200	1,358
2023-04-07	1,291	1,315	1,282	1,298	157,200	1,298
2023-04-06	1,291	1,298	1,261	1,279	228,600	1,279
2023-04-05	1,288	1,307	1,272	1,303	150,600	1,303
2023-04-04	1,315	1,327	1,278	1,292	172,400	1,292
2023-04-03	1,279	1,336	1,279	1,310	299,600	1,310
2023-03-31	1,291	1,299	1,250	1,252	159,300	1,252
2023-03-30	1,294	1,329	1,285	1,291	301,300	1,291
2023-03-29	1,247	1,274	1,216	1,271	239,300	1,271
2023-03-28	1,252	1,252	1,210	1,236	287,500	1,236
2023-03-27	1,278	1,289	1,242	1,281	233,300	1,281
2023-03-24	1,265	1,296	1,219	1,285	507,700	1,285
2023-03-23	1,249	1,276	1,231	1,235	268,800	1,235
2023-03-22	1,240	1,293	1,240	1,269	346,100	1,269
2023-03-20	1,245	1,259	1,213	1,220	380,500	1,220
2023-03-17	1,188	1,224	1,152	1,215	290,200	1,215
2023-03-16	1,185	1,204	1,159	1,177	223,900	1,177
2023-03-15	1,166	1,207	1,163	1,204	365,100	1,204
2023-03-14	1,144	1,166	1,114	1,136	283,200	1,136
2023-03-13	1,070	1,139	1,061	1,134	298,500	1,134
2023-03-10	1,144	1,156	1,077	1,080	415,900	1,080
2023-03-09	1,155	1,174	1,141	1,174	157,600	1,174
2023-03-08	1,140	1,163	1,130	1,145	116,600	1,145
2023-03-07	1,156	1,167	1,146	1,154	111,000	1,154
2023-03-06	1,181	1,190	1,161	1,168	86,500	1,168
2023-03-03	1,136	1,183	1,129	1,172	178,000	1,172
2023-03-02	1,135	1,147	1,110	1,125	237,400	1,125
2023-03-01	1,175	1,175	1,145	1,156	179,900	1,156
2023-02-28	1,156	1,210	1,136	1,188	174,200	1,188
2023-02-27	1,147	1,162	1,123	1,146	148,300	1,146
2023-02-24	1,164	1,176	1,152	1,159	173,900	1,159
2023-02-22	1,140	1,220	1,135	1,185	487,700	1,185
2023-02-21	1,120	1,180	1,120	1,153	296,200	1,153
2023-02-20	1,111	1,117	1,087	1,108	157,600	1,108
2023-02-17	1,071	1,127	1,047	1,123	326,600	1,123
2023-02-16	1,022	1,082	1,022	1,082	389,400	1,082
2023-02-15	1,014	1,025	973	988	362,800	988
2023-02-14	1,060	1,060	1,007	1,014	362,800	1,014
2023-02-13	1,237	1,238	1,066	1,066	739,700	1,066
2023-02-10	1,201	1,249	1,189	1,207	647,300	1,207
2023-02-09	1,109	1,206	1,100	1,204	524,400	1,204
2023-02-08	1,037	1,132	1,032	1,124	258,600	1,124
2023-02-07	1,049	1,066	1,038	1,065	56,900	1,065
2023-02-06	1,086	1,090	1,041	1,050	108,100	1,050
2023-02-03	1,071	1,090	1,060	1,085	94,400	1,085
2023-02-02	1,047	1,067	1,040	1,065	81,200	1,065
2023-02-01	1,045	1,058	1,034	1,046	84,600	1,046
2023-01-31	1,056	1,056	1,020	1,031	119,700	1,031
2023-01-30	1,060	1,086	1,053	1,062	192,100	1,062
2023-01-27	1,068	1,076	1,034	1,039	225,400	1,039
2023-01-26	1,019	1,080	1,014	1,052	320,900	1,052
2023-01-25	1,006	1,018	992	1,009	105,700	1,009
2023-01-24	1,007	1,018	1,000	1,008	134,000	1,008
2023-01-23	993	1,007	982	995	160,000	995
2023-01-20	969	988	959	986	79,300	986
2023-01-19	967	986	965	967	73,800	967
2023-01-18	978	990	962	982	99,200	982
2023-01-17	970	994	964	979	100,800	979
2023-01-16	967	997	953	961	241,000	961
2023-01-13	970	983	961	969	114,800	969
2023-01-12	972	983	947	974	164,900	974
2023-01-11	960	983	958	976	155,400	976
2023-01-10	937	956	937	946	122,300	946
2023-01-06	932	948	913	935	138,000	935
2023-01-05	896	954	895	934	247,300	934
2023-01-04	874	928	871	894	275,100	894

分割・併合履歴： [2014-12-26]1株→2株

3696 (株)セレス の時系列データ [2023年度]

3696 (株)セレスの時系列データ [2023年度]