1. HOME >
  2. 株価時系列 >
  3. 3696 >
  4. 2016年

3696 (株)セレス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5971,6981,5881,682494,7001,682
2016-12-291,6111,6251,5891,597146,9001,597
2016-12-281,5851,6301,5851,630234,1001,630
2016-12-271,5831,6001,5671,575134,6001,575
2016-12-261,5641,5841,5411,576146,2001,576
2016-12-221,5461,5591,5331,554109,2001,554
2016-12-211,5781,5781,5391,542143,3001,542
2016-12-201,5831,5861,5561,560156,2001,560
2016-12-191,6041,6171,5741,588190,2001,588
2016-12-161,5541,6251,5381,576323,6001,576
2016-12-151,6011,6051,5411,558174,2001,558
2016-12-141,5991,6441,5741,605249,8001,605
2016-12-131,5511,6121,5371,580205,7001,580
2016-12-121,5141,5801,5031,580246,5001,580
2016-12-091,5301,5401,4641,496390,5001,496
2016-12-081,5831,5901,5311,545196,5001,545
2016-12-071,6251,6391,5691,576283,1001,576
2016-12-061,6001,6691,5881,639699,0001,639
2016-12-051,5341,5671,5301,535169,6001,535
2016-12-021,6001,6001,5501,567188,2001,567
2016-12-011,6501,6651,6011,612217,3001,612
2016-11-301,5951,6521,5921,626275,9001,626
2016-11-291,5711,6031,5651,582173,1001,582
2016-11-281,5701,6201,5701,592171,3001,592
2016-11-251,6501,6501,5931,605208,5001,605
2016-11-241,6811,7011,6601,664116,9001,664
2016-11-221,7011,7091,6701,695117,7001,695
2016-11-211,7151,7241,6901,706139,1001,706
2016-11-181,7101,7331,6761,699198,3001,699
2016-11-171,6821,7091,6681,699185,7001,699
2016-11-161,5981,7371,5811,714654,1001,714
2016-11-151,5661,6001,5281,587140,9001,587
2016-11-141,5451,6131,5271,565137,3001,565
2016-11-111,6181,6191,5731,600142,8001,600
2016-11-101,6231,6421,5981,619133,5001,619
2016-11-091,6481,6831,4551,560261,9001,560
2016-11-081,7021,7221,6501,652128,4001,652
2016-11-071,6501,7221,6211,720142,9001,720
2016-11-041,6501,6501,6051,631117,8001,631
2016-11-021,7101,7181,6481,669254,4001,669
2016-11-011,8101,8101,7351,745160,7001,745
2016-10-311,8191,8471,7751,810162,7001,810
2016-10-281,8631,8711,8031,819127,8001,819
2016-10-271,8301,8621,8191,857119,6001,857
2016-10-261,8251,8301,8011,819148,9001,819
2016-10-251,9271,9271,8261,844258,6001,844
2016-10-241,9161,9621,9021,921122,0001,921
2016-10-211,9851,9931,9071,916186,2001,916
2016-10-202,0002,0111,9732,000133,1002,000
2016-10-192,0002,0351,9601,990370,2001,990
2016-10-171,8701,9171,8701,898147,5001,898
2016-10-131,9101,9101,8361,857116,9001,857
2016-10-121,9801,9951,8571,887479,1001,887
2016-10-111,8211,9051,8111,855277,1001,855
2016-10-071,9871,9971,9101,934195,7001,934
2016-10-062,0202,0501,9931,998130,5001,998
2016-10-052,0002,0361,9782,004206,7002,004
2016-10-041,9782,0551,9782,009218,5002,009
2016-10-032,0522,1261,9962,006927,3002,006
2016-09-301,9802,0191,9531,976254,6001,976
2016-09-291,9902,0301,8852,026506,3002,026
2016-09-281,9281,9841,9111,980468,6001,980
2016-09-271,8701,9141,8451,910823,8001,910
2016-09-261,8451,8601,8111,813359,8001,813
2016-09-231,7851,7951,7641,79094,9001,790
2016-09-211,7531,7721,7171,761101,1001,761
2016-09-201,8201,8561,7651,772451,3001,772
2016-09-161,7801,7831,7301,744104,2001,744
2016-09-151,7231,7641,6911,764107,3001,764
2016-09-141,7311,7701,7031,71076,7001,710
2016-09-131,7901,8101,7261,74089,5001,740
2016-09-121,7581,8011,7501,76889,6001,768
2016-09-091,8451,8501,7761,798176,1001,798
2016-09-081,7841,8561,7771,823563,6001,823
2016-09-071,6511,7521,6491,748200,3001,748
2016-09-061,6381,6701,6381,65269,9001,652
2016-09-051,6451,6731,6221,65175,8001,651
2016-09-021,6361,6501,6071,62592,1001,625
2016-09-011,6671,6911,6451,652115,2001,652
2016-08-311,6801,7361,6701,699105,3001,699
2016-08-301,6811,6941,6581,66971,8001,669
2016-08-291,6981,6981,6551,67281,2001,672
2016-08-261,6951,6951,6271,630140,4001,630
2016-08-251,7401,7601,6911,705107,9001,705
2016-08-241,8301,8691,7431,751294,8001,751
2016-08-231,7811,8441,7341,810678,1001,810
2016-08-221,6801,7441,6771,727276,8001,727
2016-08-191,6301,6391,5921,63497,7001,634
2016-08-181,6511,6671,5791,600136,7001,600
2016-08-171,7591,7591,6641,671144,7001,671
2016-08-161,7401,7841,7111,725258,5001,725
2016-08-151,7011,7121,6171,680222,0001,680
2016-08-121,7011,7701,6851,769251,1001,769
2016-08-101,6101,7401,5751,682328,8001,682
2016-08-091,5131,5861,4911,570115,1001,570
2016-08-081,5421,5451,4631,483111,9001,483
2016-08-051,5581,5781,5021,502111,4001,502
2016-08-041,6041,6181,5351,543237,7001,543
2016-08-031,6791,7101,6231,623110,0001,623
2016-08-021,7021,7451,6901,70092,8001,700
2016-08-011,6981,7671,6811,704112,6001,704
2016-07-291,6621,7171,5651,710227,7001,710
2016-07-281,7501,7511,6661,671174,6001,671
2016-07-271,8661,8791,7571,761288,0001,761
2016-07-261,7701,8501,7281,841310,5001,841
2016-07-251,7381,9001,7101,755531,6001,755
2016-07-221,7441,7901,6901,734115,7001,734
2016-07-211,7631,8101,7391,776141,5001,776
2016-07-201,7041,8251,7021,763188,8001,763
2016-07-191,7001,7451,6581,704166,6001,704
2016-07-151,8301,8401,7091,725349,6001,725
2016-07-141,8311,9241,8221,826181,8001,826
2016-07-131,9271,9401,8511,851180,9001,851
2016-07-121,9701,9881,8941,908283,5001,908
2016-07-112,0092,0181,9301,945363,5001,945
2016-07-081,9342,0491,8821,929694,2001,929
2016-07-071,8492,0891,8381,9111,281,4001,911
2016-07-061,8001,8481,7661,829178,9001,829
2016-07-051,9011,9211,8061,847334,3001,847
2016-07-041,8291,9951,8181,935579,4001,935
2016-07-011,8001,8461,7781,801269,3001,801
2016-06-301,8441,8651,7511,765382,0001,765
2016-06-291,8641,8901,8071,807373,7001,807
2016-06-281,7001,7871,6561,744334,6001,744
2016-06-271,7001,7881,6681,722426,6001,722
2016-06-241,9211,9501,5241,660657,7001,660
2016-06-231,8421,8911,8021,890296,8001,890
2016-06-222,0252,0531,8611,874504,7001,874
2016-06-212,0402,1341,9832,047502,6002,047
2016-06-201,9482,0741,9082,000333,1002,000
2016-06-172,0482,0481,8671,908325,8001,908
2016-06-162,0702,1001,8551,905612,4001,905
2016-06-152,0162,1761,9762,100710,4002,100
2016-06-142,4302,4401,9772,0271,123,9002,027
2016-06-132,3802,5642,3552,476849,3002,476
2016-06-102,6002,7202,4502,4701,507,3002,470
2016-06-092,4172,6122,3732,4261,741,1002,426
2016-06-082,4222,4652,3002,3671,134,4002,367
2016-06-072,7532,8112,5162,5165,189,8002,516
2016-06-062,2672,8492,2022,8497,173,8002,849
2016-06-032,1302,4222,1292,3491,516,4002,349
2016-06-022,2202,3102,1082,130994,0002,130
2016-06-012,3952,5502,2342,2982,331,0002,298
2016-05-312,4052,5712,3402,3743,365,7002,374
2016-05-302,2512,5002,2512,5004,911,3002,500
2016-05-271,9472,3741,8712,1954,955,5002,195
2016-05-262,1212,2692,0002,0294,897,2002,029
2016-05-251,6502,0301,6501,9813,272,7001,981
2016-05-241,6401,6701,6151,630257,9001,630
2016-05-231,5951,7101,5801,670585,9001,670
2016-05-201,5071,6891,4961,587966,1001,587
2016-05-191,6001,6061,4901,507344,8001,507
2016-05-181,7111,7561,4901,5501,001,4001,550
2016-05-171,5911,7451,5831,7451,239,6001,745
2016-05-161,6281,6621,5101,526887,6001,526
2016-05-131,5011,6001,4691,523390,3001,523
2016-05-121,5171,5461,4851,507135,4001,507
2016-05-111,5261,5361,4881,512120,8001,512
2016-05-101,5601,5601,4811,492225,8001,492
2016-05-091,4481,5431,4301,541338,6001,541
2016-05-061,4211,4561,4111,423109,6001,423
2016-05-021,3851,4541,3731,431163,5001,431
2016-04-281,4921,4971,4101,442323,1001,442
2016-04-271,4981,5601,4301,501467,1001,501
2016-04-261,6001,6251,4021,463509,3001,463
2016-04-251,5601,6131,5081,525395,3001,525
2016-04-221,6201,7591,5521,5951,649,5001,595
2016-04-211,5641,5941,5281,572457,9001,572
2016-04-201,4841,5791,4541,511714,7001,511
2016-04-191,4391,4851,4101,467196,0001,467
2016-04-181,4181,4401,4111,413187,7001,413
2016-04-151,4391,4751,4311,448193,1001,448
2016-04-141,5361,5401,4641,484271,9001,484
2016-04-131,5061,5481,4901,509236,2001,509
2016-04-121,5201,5761,4711,506538,1001,506
2016-04-111,4801,5281,4181,511441,6001,511
2016-04-081,4401,4961,4041,473517,9001,473
2016-04-071,5251,5801,4551,489585,5001,489
2016-04-061,4791,6101,4651,503852,1001,503
2016-04-051,7301,7481,4521,5021,318,5001,502
2016-04-041,5841,7981,5561,7502,581,3001,750
2016-04-011,7161,7331,4851,5381,642,8001,538
2016-03-311,5581,6421,5241,6401,275,1001,640
2016-03-301,5251,5471,4911,505260,7001,505
2016-03-291,5121,5641,4901,514437,3001,514
2016-03-281,4681,5081,4361,487235,5001,487
2016-03-251,5301,5401,4751,480272,5001,480
2016-03-241,4801,5581,4641,540556,1001,540
2016-03-231,4631,4771,3971,420246,8001,420
2016-03-221,4931,5151,4541,459284,4001,459
2016-03-181,5561,5921,4641,502691,3001,502
2016-03-171,5201,5721,4331,4861,279,1001,486
2016-03-161,4621,4661,3871,405238,6001,405
2016-03-151,4531,5081,4191,439316,5001,439
2016-03-141,4601,5491,4601,469319,0001,469
2016-03-111,4461,5141,4361,474308,9001,474
2016-03-101,4211,5251,4111,476596,6001,476
2016-03-091,4521,4741,4061,411402,0001,411
2016-03-081,5501,5621,4161,4801,147,9001,480
2016-03-071,6451,6871,5401,5672,197,8001,567
2016-03-041,4301,6421,4111,6054,590,8001,605
2016-03-031,5051,5501,4201,4802,086,8001,480
2016-03-021,5301,7151,4651,5527,322,9001,552
2016-03-011,2511,5251,2511,4895,311,1001,489
2016-02-291,2521,3821,2411,2601,493,3001,260
2016-02-261,5001,5201,2811,3062,526,9001,306
2016-02-251,4301,6681,3671,42510,810,2001,425
2016-02-241,2861,3881,2531,3884,112,3001,388
2016-02-231,1751,2401,0361,0881,984,1001,088
2016-02-229761,0859501,085700,5001,085
2016-02-1992695090593590,300935
2016-02-18954960921934169,300934
2016-02-17935982896909289,600909
2016-02-16913996913942463,800942
2016-02-15879928847928372,700928
2016-02-12849867759778674,600778
2016-02-10957959885909456,900909
2016-02-09980988898912422,800912
2016-02-081,0231,0729821,038255,2001,038
2016-02-051,0451,0639561,018456,1001,018
2016-02-041,1401,1881,0801,099373,6001,099
2016-02-031,1751,1911,1201,127382,9001,127
2016-02-021,2421,2601,1811,205364,1001,205
2016-02-011,2381,2961,2051,228504,3001,228
2016-01-291,3381,3531,1951,246653,6001,246
2016-01-281,3011,4161,2911,320976,9001,320
2016-01-271,4201,4371,2901,3031,016,7001,303
2016-01-261,2901,4871,2811,3451,827,5001,345
2016-01-251,2501,3871,2411,3351,491,7001,335
2016-01-221,2101,3241,1501,2621,671,7001,262
2016-01-211,2001,3121,0901,0951,578,9001,095
2016-01-201,2661,2781,1141,1201,062,3001,120
2016-01-191,3111,3501,2201,2621,024,2001,262
2016-01-181,3781,4251,2911,3151,469,6001,315
2016-01-151,6301,8271,4501,5304,047,4001,530
2016-01-141,4191,6841,3721,6003,558,8001,600
2016-01-131,3521,5321,2901,5322,380,6001,532
2016-01-121,2991,3731,1721,232745,9001,232
2016-01-081,2961,3461,2571,301618,4001,301
2016-01-071,2801,3571,2241,279631,4001,279
2016-01-061,4701,5321,2551,3102,394,5001,310
2016-01-051,4381,4451,3011,3801,059,8001,380
2016-01-041,3701,4951,3281,4082,487,3001,408

分割・併合履歴 ： [2014-12-26]1株→2株