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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 2,231 | 2,240 | 2,182 | 2,209 | 157,500 | 2,209 |
| 2025-11-12 | 2,192 | 2,298 | 2,189 | 2,237 | 225,000 | 2,237 |
| 2025-11-11 | 2,174 | 2,185 | 2,139 | 2,185 | 185,600 | 2,185 |
| 2025-11-10 | 2,120 | 2,153 | 2,104 | 2,128 | 127,800 | 2,128 |
| 2025-11-07 | 2,046 | 2,124 | 2,045 | 2,115 | 156,700 | 2,115 |
| 2025-11-06 | 2,133 | 2,137 | 2,065 | 2,070 | 187,500 | 2,070 |
| 2025-11-05 | 2,120 | 2,165 | 2,038 | 2,125 | 422,400 | 2,125 |
| 2025-11-04 | 2,139 | 2,220 | 2,081 | 2,170 | 411,600 | 2,170 |
| 2025-10-31 | 2,258 | 2,319 | 2,028 | 2,089 | 1,263,500 | 2,089 |
| 2025-10-30 | 2,190 | 2,232 | 2,151 | 2,199 | 254,700 | 2,199 |
| 2025-10-29 | 2,250 | 2,260 | 2,156 | 2,163 | 395,200 | 2,163 |
| 2025-10-28 | 2,299 | 2,300 | 2,245 | 2,245 | 251,600 | 2,245 |
| 2025-10-27 | 2,329 | 2,368 | 2,302 | 2,317 | 185,000 | 2,317 |
| 2025-10-24 | 2,287 | 2,309 | 2,253 | 2,279 | 191,400 | 2,279 |
| 2025-10-23 | 2,251 | 2,265 | 2,225 | 2,265 | 193,200 | 2,265 |
| 2025-10-22 | 2,260 | 2,293 | 2,247 | 2,270 | 166,500 | 2,270 |
| 2025-10-21 | 2,289 | 2,301 | 2,237 | 2,251 | 247,300 | 2,251 |
| 2025-10-20 | 2,276 | 2,328 | 2,257 | 2,293 | 287,800 | 2,293 |
| 2025-10-17 | 2,350 | 2,362 | 2,238 | 2,238 | 322,700 | 2,238 |
| 2025-10-16 | 2,388 | 2,405 | 2,354 | 2,376 | 149,300 | 2,376 |
| 2025-10-15 | 2,388 | 2,423 | 2,369 | 2,416 | 129,500 | 2,416 |
| 2025-10-14 | 2,450 | 2,491 | 2,346 | 2,365 | 315,500 | 2,365 |
| 2025-10-10 | 2,514 | 2,525 | 2,470 | 2,480 | 174,700 | 2,480 |
| 2025-10-09 | 2,524 | 2,560 | 2,497 | 2,532 | 151,700 | 2,532 |
| 2025-10-08 | 2,555 | 2,555 | 2,495 | 2,507 | 195,600 | 2,507 |
| 2025-10-07 | 2,520 | 2,593 | 2,496 | 2,568 | 260,900 | 2,568 |
| 2025-10-06 | 2,508 | 2,509 | 2,406 | 2,486 | 349,500 | 2,486 |
| 2025-10-03 | 2,394 | 2,528 | 2,386 | 2,430 | 300,000 | 2,430 |
| 2025-10-02 | 2,381 | 2,453 | 2,375 | 2,396 | 295,400 | 2,396 |
| 2025-10-01 | 2,543 | 2,552 | 2,372 | 2,372 | 662,800 | 2,372 |
| 2025-09-30 | 2,533 | 2,565 | 2,500 | 2,561 | 208,100 | 2,561 |
| 2025-09-29 | 2,610 | 2,638 | 2,500 | 2,500 | 253,800 | 2,500 |
| 2025-09-26 | 2,682 | 2,709 | 2,577 | 2,591 | 301,300 | 2,591 |
| 2025-09-25 | 2,655 | 2,704 | 2,640 | 2,669 | 239,300 | 2,669 |
| 2025-09-24 | 2,665 | 2,692 | 2,608 | 2,646 | 338,500 | 2,646 |
| 2025-09-22 | 2,790 | 2,850 | 2,692 | 2,699 | 757,400 | 2,699 |
| 2025-09-19 | 2,633 | 2,850 | 2,586 | 2,740 | 1,403,000 | 2,740 |
| 2025-09-18 | 2,514 | 2,583 | 2,476 | 2,583 | 315,900 | 2,583 |
| 2025-09-17 | 2,556 | 2,568 | 2,496 | 2,516 | 250,800 | 2,516 |
| 2025-09-16 | 2,459 | 2,576 | 2,410 | 2,556 | 530,800 | 2,556 |
| 2025-09-12 | 2,444 | 2,473 | 2,405 | 2,438 | 275,300 | 2,438 |
| 2025-09-11 | 2,478 | 2,485 | 2,395 | 2,421 | 210,600 | 2,421 |
| 2025-09-10 | 2,424 | 2,478 | 2,379 | 2,468 | 281,600 | 2,468 |
| 2025-09-09 | 2,460 | 2,468 | 2,391 | 2,400 | 229,800 | 2,400 |
| 2025-09-08 | 2,528 | 2,539 | 2,432 | 2,450 | 347,100 | 2,450 |
| 2025-09-05 | 2,524 | 2,539 | 2,481 | 2,490 | 252,100 | 2,490 |
| 2025-09-04 | 2,500 | 2,523 | 2,441 | 2,499 | 297,400 | 2,499 |
| 2025-09-03 | 2,565 | 2,625 | 2,507 | 2,519 | 350,400 | 2,519 |
| 2025-09-02 | 2,550 | 2,601 | 2,532 | 2,558 | 273,800 | 2,558 |
| 2025-09-01 | 2,530 | 2,548 | 2,475 | 2,539 | 300,400 | 2,539 |
| 2025-08-29 | 2,556 | 2,599 | 2,540 | 2,556 | 318,900 | 2,556 |
| 2025-08-28 | 2,548 | 2,649 | 2,517 | 2,577 | 554,200 | 2,577 |
| 2025-08-27 | 2,466 | 2,595 | 2,404 | 2,546 | 854,500 | 2,546 |
| 2025-08-26 | 2,376 | 2,434 | 2,366 | 2,416 | 413,300 | 2,416 |
| 2025-08-25 | 2,555 | 2,580 | 2,466 | 2,466 | 680,900 | 2,466 |
| 2025-08-22 | 2,340 | 2,555 | 2,324 | 2,485 | 1,176,900 | 2,485 |
| 2025-08-21 | 2,201 | 2,358 | 2,188 | 2,310 | 752,300 | 2,310 |
| 2025-08-20 | 2,379 | 2,379 | 2,210 | 2,217 | 1,073,900 | 2,217 |
| 2025-08-19 | 2,390 | 2,525 | 2,385 | 2,423 | 618,100 | 2,423 |
| 2025-08-18 | 2,240 | 2,453 | 2,238 | 2,403 | 772,900 | 2,403 |
| 2025-08-15 | 2,295 | 2,309 | 2,207 | 2,218 | 541,400 | 2,218 |
| 2025-08-14 | 2,274 | 2,325 | 2,259 | 2,276 | 400,400 | 2,276 |
| 2025-08-13 | 2,342 | 2,342 | 2,271 | 2,283 | 584,400 | 2,283 |
| 2025-08-12 | 2,374 | 2,396 | 2,271 | 2,342 | 783,500 | 2,342 |
| 2025-08-08 | 2,460 | 2,490 | 2,225 | 2,396 | 1,364,200 | 2,396 |
| 2025-08-07 | 2,385 | 2,421 | 2,362 | 2,410 | 198,200 | 2,410 |
| 2025-08-06 | 2,414 | 2,437 | 2,346 | 2,390 | 297,400 | 2,390 |
| 2025-08-05 | 2,402 | 2,427 | 2,386 | 2,411 | 222,500 | 2,411 |
| 2025-08-04 | 2,365 | 2,395 | 2,317 | 2,352 | 341,600 | 2,352 |
| 2025-08-01 | 2,405 | 2,455 | 2,404 | 2,411 | 231,200 | 2,411 |
| 2025-07-31 | 2,440 | 2,455 | 2,405 | 2,427 | 454,700 | 2,427 |
| 2025-07-30 | 2,475 | 2,510 | 2,444 | 2,466 | 281,400 | 2,466 |
| 2025-07-29 | 2,525 | 2,553 | 2,460 | 2,488 | 317,200 | 2,488 |
| 2025-07-28 | 2,595 | 2,622 | 2,531 | 2,540 | 333,100 | 2,540 |
| 2025-07-25 | 2,556 | 2,578 | 2,511 | 2,569 | 409,700 | 2,569 |
| 2025-07-24 | 2,567 | 2,569 | 2,495 | 2,532 | 408,500 | 2,532 |
| 2025-07-23 | 2,505 | 2,577 | 2,482 | 2,559 | 440,200 | 2,559 |
| 2025-07-22 | 2,609 | 2,657 | 2,466 | 2,513 | 795,700 | 2,513 |
| 2025-07-18 | 2,620 | 2,644 | 2,540 | 2,594 | 711,600 | 2,594 |
| 2025-07-17 | 2,565 | 2,584 | 2,533 | 2,572 | 315,200 | 2,572 |
| 2025-07-16 | 2,552 | 2,598 | 2,512 | 2,545 | 392,200 | 2,545 |
| 2025-07-15 | 2,603 | 2,634 | 2,552 | 2,570 | 538,700 | 2,570 |
| 2025-07-14 | 2,661 | 2,743 | 2,590 | 2,603 | 920,500 | 2,603 |
| 2025-07-11 | 2,470 | 2,763 | 2,460 | 2,680 | 2,175,000 | 2,680 |
| 2025-07-10 | 2,425 | 2,484 | 2,407 | 2,460 | 544,600 | 2,460 |
| 2025-07-09 | 2,383 | 2,425 | 2,343 | 2,385 | 253,300 | 2,385 |
| 2025-07-08 | 2,335 | 2,371 | 2,314 | 2,364 | 174,700 | 2,364 |
| 2025-07-07 | 2,327 | 2,378 | 2,288 | 2,341 | 353,200 | 2,341 |
| 2025-07-04 | 2,390 | 2,482 | 2,341 | 2,342 | 571,800 | 2,342 |
| 2025-07-03 | 2,344 | 2,389 | 2,325 | 2,374 | 359,100 | 2,374 |
| 2025-07-02 | 2,334 | 2,366 | 2,308 | 2,308 | 490,800 | 2,308 |
| 2025-07-01 | 2,549 | 2,555 | 2,363 | 2,384 | 480,500 | 2,384 |
| 2025-06-30 | 2,480 | 2,559 | 2,452 | 2,501 | 465,600 | 2,501 |
| 2025-06-27 | 2,521 | 2,540 | 2,422 | 2,441 | 428,000 | 2,441 |
| 2025-06-26 | 2,560 | 2,579 | 2,490 | 2,503 | 336,400 | 2,503 |
| 2025-06-25 | 2,541 | 2,576 | 2,469 | 2,542 | 684,900 | 2,542 |
| 2025-06-24 | 2,497 | 2,606 | 2,478 | 2,591 | 1,190,000 | 2,591 |
| 2025-06-23 | 2,303 | 2,482 | 2,301 | 2,397 | 914,400 | 2,397 |
| 2025-06-20 | 2,327 | 2,390 | 2,324 | 2,337 | 600,500 | 2,337 |
| 2025-06-19 | 2,320 | 2,400 | 2,309 | 2,318 | 572,000 | 2,318 |
| 2025-06-18 | 2,332 | 2,349 | 2,300 | 2,302 | 535,900 | 2,302 |
| 2025-06-17 | 2,400 | 2,422 | 2,337 | 2,389 | 816,500 | 2,389 |
| 2025-06-16 | 2,251 | 2,365 | 2,249 | 2,365 | 682,600 | 2,365 |
| 2025-06-13 | 2,325 | 2,337 | 2,237 | 2,261 | 796,000 | 2,261 |
| 2025-06-12 | 2,306 | 2,398 | 2,291 | 2,361 | 1,343,900 | 2,361 |
| 2025-06-11 | 2,195 | 2,307 | 2,194 | 2,273 | 878,300 | 2,273 |
| 2025-06-10 | 2,262 | 2,287 | 2,174 | 2,185 | 877,100 | 2,185 |
| 2025-06-09 | 2,208 | 2,275 | 2,153 | 2,201 | 915,200 | 2,201 |
| 2025-06-06 | 2,101 | 2,135 | 2,017 | 2,108 | 1,374,200 | 2,108 |
| 2025-06-05 | 2,176 | 2,253 | 2,170 | 2,184 | 601,000 | 2,184 |
| 2025-06-04 | 2,255 | 2,268 | 2,176 | 2,224 | 892,300 | 2,224 |
| 2025-06-03 | 2,126 | 2,234 | 2,126 | 2,218 | 943,000 | 2,218 |
| 2025-06-02 | 2,147 | 2,238 | 2,083 | 2,174 | 1,082,300 | 2,174 |
| 2025-05-30 | 2,116 | 2,143 | 2,066 | 2,129 | 734,700 | 2,129 |
| 2025-05-29 | 2,069 | 2,204 | 2,038 | 2,166 | 1,415,900 | 2,166 |
| 2025-05-28 | 2,022 | 2,100 | 1,987 | 2,060 | 1,054,800 | 2,060 |
| 2025-05-27 | 1,895 | 2,045 | 1,871 | 2,030 | 1,879,900 | 2,030 |
| 2025-05-26 | 1,818 | 1,918 | 1,816 | 1,895 | 1,261,900 | 1,895 |
| 2025-05-23 | 1,929 | 1,939 | 1,800 | 1,806 | 2,306,500 | 1,806 |
| 2025-05-22 | 1,992 | 2,157 | 1,969 | 2,103 | 3,990,000 | 2,103 |
| 2025-05-21 | 1,939 | 2,044 | 1,907 | 1,912 | 826,100 | 1,912 |
| 2025-05-20 | 1,922 | 1,996 | 1,908 | 1,925 | 622,800 | 1,925 |
| 2025-05-19 | 1,935 | 1,936 | 1,882 | 1,882 | 262,300 | 1,882 |
| 2025-05-16 | 1,915 | 1,936 | 1,900 | 1,928 | 249,700 | 1,928 |
| 2025-05-15 | 1,955 | 1,967 | 1,923 | 1,924 | 156,000 | 1,924 |
| 2025-05-14 | 1,968 | 1,999 | 1,925 | 1,967 | 309,900 | 1,967 |
| 2025-05-13 | 2,010 | 2,024 | 1,946 | 1,968 | 323,600 | 1,968 |
| 2025-05-12 | 2,001 | 2,034 | 1,950 | 1,996 | 473,100 | 1,996 |
| 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