3696 (株)セレス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,710 | 1,755 | 1,665 | 1,731 | 190,400 | 1,731 |
| 2024-04-25 | 1,646 | 1,769 | 1,641 | 1,707 | 338,700 | 1,707 |
| 2024-04-24 | 1,695 | 1,713 | 1,675 | 1,675 | 107,500 | 1,675 |
| 2024-04-23 | 1,666 | 1,723 | 1,650 | 1,695 | 125,000 | 1,695 |
| 2024-04-22 | 1,616 | 1,633 | 1,596 | 1,633 | 83,000 | 1,633 |
| 2024-04-19 | 1,622 | 1,652 | 1,535 | 1,576 | 247,300 | 1,576 |
| 2024-04-18 | 1,647 | 1,672 | 1,620 | 1,620 | 144,000 | 1,620 |
| 2024-04-17 | 1,685 | 1,696 | 1,648 | 1,670 | 155,600 | 1,670 |
| 2024-04-16 | 1,744 | 1,773 | 1,684 | 1,690 | 157,300 | 1,690 |
| 2024-04-15 | 1,730 | 1,769 | 1,696 | 1,769 | 144,600 | 1,769 |
| 2024-04-12 | 1,774 | 1,800 | 1,756 | 1,770 | 113,400 | 1,770 |
| 2024-04-11 | 1,738 | 1,779 | 1,729 | 1,774 | 74,200 | 1,774 |
| 2024-04-10 | 1,803 | 1,827 | 1,725 | 1,766 | 173,600 | 1,766 |
| 2024-04-09 | 1,809 | 1,834 | 1,802 | 1,821 | 120,800 | 1,821 |
| 2024-04-08 | 1,731 | 1,822 | 1,726 | 1,809 | 190,900 | 1,809 |
| 2024-04-05 | 1,665 | 1,737 | 1,665 | 1,723 | 94,200 | 1,723 |
| 2024-04-04 | 1,706 | 1,732 | 1,685 | 1,705 | 82,600 | 1,705 |
| 2024-04-03 | 1,666 | 1,728 | 1,650 | 1,669 | 142,700 | 1,669 |
| 2024-04-02 | 1,770 | 1,770 | 1,689 | 1,704 | 166,300 | 1,704 |
| 2024-04-01 | 1,805 | 1,806 | 1,763 | 1,779 | 136,600 | 1,779 |
| 2024-03-29 | 1,769 | 1,827 | 1,757 | 1,802 | 165,400 | 1,802 |
| 2024-03-28 | 1,723 | 1,783 | 1,721 | 1,743 | 103,800 | 1,743 |
| 2024-03-27 | 1,746 | 1,772 | 1,718 | 1,721 | 130,700 | 1,721 |
| 2024-03-26 | 1,781 | 1,814 | 1,743 | 1,746 | 184,100 | 1,746 |
| 2024-03-25 | 1,790 | 1,812 | 1,754 | 1,772 | 231,900 | 1,772 |
| 2024-03-22 | 1,670 | 1,799 | 1,661 | 1,799 | 310,700 | 1,799 |
| 2024-03-21 | 1,656 | 1,670 | 1,621 | 1,670 | 208,300 | 1,670 |
| 2024-03-19 | 1,602 | 1,605 | 1,556 | 1,594 | 195,300 | 1,594 |
| 2024-03-18 | 1,567 | 1,640 | 1,566 | 1,635 | 184,200 | 1,635 |
| 2024-03-15 | 1,686 | 1,694 | 1,529 | 1,550 | 482,600 | 1,550 |
| 2024-03-14 | 1,700 | 1,737 | 1,681 | 1,725 | 144,400 | 1,725 |
| 2024-03-13 | 1,755 | 1,759 | 1,710 | 1,717 | 177,600 | 1,717 |
| 2024-03-12 | 1,680 | 1,748 | 1,676 | 1,748 | 238,300 | 1,748 |
| 2024-03-11 | 1,675 | 1,688 | 1,650 | 1,682 | 149,500 | 1,682 |
| 2024-03-08 | 1,630 | 1,726 | 1,609 | 1,688 | 242,200 | 1,688 |
| 2024-03-07 | 1,645 | 1,678 | 1,627 | 1,650 | 176,600 | 1,650 |
| 2024-03-06 | 1,647 | 1,699 | 1,622 | 1,634 | 244,400 | 1,634 |
| 2024-03-05 | 1,717 | 1,717 | 1,657 | 1,687 | 301,400 | 1,687 |
| 2024-03-04 | 1,647 | 1,661 | 1,614 | 1,641 | 178,200 | 1,641 |
| 2024-03-01 | 1,636 | 1,668 | 1,597 | 1,646 | 384,600 | 1,646 |
| 2024-02-29 | 1,750 | 1,780 | 1,671 | 1,674 | 697,300 | 1,674 |
| 2024-02-28 | 1,710 | 1,744 | 1,699 | 1,702 | 336,400 | 1,702 |
| 2024-02-27 | 1,682 | 1,748 | 1,671 | 1,706 | 678,900 | 1,706 |
| 2024-02-26 | 1,580 | 1,629 | 1,566 | 1,602 | 163,800 | 1,602 |
| 2024-02-22 | 1,637 | 1,655 | 1,555 | 1,587 | 249,800 | 1,587 |
| 2024-02-21 | 1,639 | 1,657 | 1,585 | 1,605 | 267,700 | 1,605 |
| 2024-02-20 | 1,635 | 1,660 | 1,608 | 1,643 | 229,000 | 1,643 |
| 2024-02-19 | 1,570 | 1,634 | 1,562 | 1,625 | 275,000 | 1,625 |
| 2024-02-16 | 1,545 | 1,593 | 1,528 | 1,570 | 308,900 | 1,570 |
| 2024-02-15 | 1,598 | 1,647 | 1,539 | 1,573 | 516,400 | 1,573 |
| 2024-02-14 | 1,534 | 1,555 | 1,498 | 1,534 | 359,100 | 1,534 |
| 2024-02-13 | 1,430 | 1,562 | 1,406 | 1,549 | 1,067,800 | 1,549 |
| 2024-02-09 | 1,300 | 1,375 | 1,296 | 1,344 | 407,700 | 1,344 |
| 2024-02-08 | 1,271 | 1,321 | 1,265 | 1,312 | 503,700 | 1,312 |
| 2024-02-07 | 1,200 | 1,262 | 1,194 | 1,246 | 309,900 | 1,246 |
| 2024-02-06 | 1,179 | 1,214 | 1,163 | 1,203 | 149,200 | 1,203 |
| 2024-02-05 | 1,134 | 1,187 | 1,133 | 1,185 | 115,700 | 1,185 |
| 2024-02-02 | 1,145 | 1,158 | 1,133 | 1,141 | 83,700 | 1,141 |
| 2024-02-01 | 1,149 | 1,161 | 1,137 | 1,145 | 81,600 | 1,145 |
| 2024-01-31 | 1,148 | 1,168 | 1,140 | 1,164 | 114,800 | 1,164 |
| 2024-01-30 | 1,195 | 1,216 | 1,173 | 1,178 | 187,600 | 1,178 |
| 2024-01-29 | 1,154 | 1,182 | 1,139 | 1,171 | 198,800 | 1,171 |
| 2024-01-26 | 1,119 | 1,162 | 1,113 | 1,128 | 215,600 | 1,128 |
| 2024-01-25 | 1,134 | 1,153 | 1,124 | 1,129 | 166,100 | 1,129 |
| 2024-01-24 | 1,139 | 1,152 | 1,115 | 1,132 | 119,900 | 1,132 |
| 2024-01-23 | 1,126 | 1,148 | 1,117 | 1,133 | 135,400 | 1,133 |
| 2024-01-22 | 1,150 | 1,163 | 1,132 | 1,134 | 134,300 | 1,134 |
| 2024-01-19 | 1,183 | 1,195 | 1,153 | 1,155 | 205,200 | 1,155 |
| 2024-01-18 | 1,193 | 1,219 | 1,160 | 1,192 | 207,600 | 1,192 |
| 2024-01-17 | 1,195 | 1,225 | 1,184 | 1,195 | 242,000 | 1,195 |
| 2024-01-16 | 1,155 | 1,205 | 1,155 | 1,196 | 291,900 | 1,196 |
| 2024-01-15 | 1,194 | 1,196 | 1,150 | 1,171 | 723,600 | 1,171 |
| 2024-01-12 | 1,310 | 1,310 | 1,254 | 1,254 | 396,300 | 1,254 |
| 2024-01-11 | 1,385 | 1,385 | 1,273 | 1,310 | 860,200 | 1,310 |
| 2024-01-10 | 1,275 | 1,290 | 1,248 | 1,265 | 366,700 | 1,265 |
| 2024-01-09 | 1,206 | 1,287 | 1,203 | 1,287 | 591,300 | 1,287 |
| 2024-01-05 | 1,200 | 1,207 | 1,142 | 1,146 | 252,100 | 1,146 |
| 2024-01-04 | 1,191 | 1,210 | 1,174 | 1,196 | 201,900 | 1,196 |
分割・併合履歴 ： [2014-12-26]1株→2株
