1. HOME >
  2. 株価時系列 >
  3. 3696 >
  4. 2019年

3696 (株)セレス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2791,2901,2271,249106,4001,249
2019-12-271,2611,3021,2481,273182,8001,273
2019-12-261,2901,2901,2551,266148,6001,266
2019-12-251,2341,2981,2311,290233,7001,290
2019-12-241,2241,2461,2191,23489,2001,234
2019-12-231,2971,2971,2281,233153,9001,233
2019-12-201,2531,2921,2441,277214,9001,277
2019-12-191,2021,2501,1861,250187,7001,250
2019-12-181,2241,2411,2011,212125,0001,212
2019-12-171,1881,2241,1731,221135,2001,221
2019-12-161,1611,1841,1531,17989,1001,179
2019-12-131,1861,2011,1671,167136,6001,167
2019-12-121,1911,1951,1681,173113,2001,173
2019-12-111,2081,2111,1731,182160,7001,182
2019-12-101,2091,2181,2031,20479,4001,204
2019-12-091,2331,2381,2111,21596,6001,215
2019-12-061,2141,2361,2061,232120,9001,232
2019-12-051,2501,2571,2021,213184,0001,213
2019-12-041,2681,2831,2441,244209,0001,244
2019-12-031,2171,2661,2011,262219,2001,262
2019-12-021,2001,2301,1991,219163,4001,219
2019-11-291,2111,2271,1811,193324,4001,193
2019-11-281,2021,2101,1921,195205,5001,195
2019-11-271,1771,2011,1731,190179,6001,190
2019-11-261,1951,2051,1611,170133,2001,170
2019-11-251,1851,2001,1781,189136,5001,189
2019-11-221,1621,1921,1621,178137,0001,178
2019-11-211,1601,1811,1471,173158,4001,173
2019-11-201,1741,1951,1571,163181,9001,163
2019-11-191,1371,1961,1371,187317,2001,187
2019-11-181,1001,1341,0841,129208,3001,129
2019-11-151,0821,1171,0791,106252,9001,106
2019-11-141,1261,1851,0701,082614,0001,082
2019-11-131,1691,1771,1531,169223,3001,169
2019-11-121,1681,1811,1591,163123,6001,163
2019-11-111,1631,1951,1501,163185,5001,163
2019-11-081,2171,2171,1461,154308,5001,154
2019-11-071,2191,2191,1921,208157,6001,208
2019-11-061,2601,2601,2191,223150,9001,223
2019-11-051,2501,2661,2461,25077,4001,250
2019-11-011,2671,2671,2321,246121,8001,246
2019-10-311,2631,2721,2501,26184,2001,261
2019-10-301,2651,2721,2501,264102,3001,264
2019-10-291,2821,2921,2611,268140,9001,268
2019-10-281,2921,2921,2581,265105,0001,265
2019-10-251,2501,2631,2381,25692,5001,256
2019-10-241,2491,2511,2381,24573,6001,245
2019-10-231,2431,2511,2351,249102,9001,249
2019-10-211,2271,2551,2271,24380,9001,243
2019-10-181,2431,2551,2341,23854,0001,238
2019-10-171,2401,2521,2291,24263,6001,242
2019-10-161,2721,2821,2251,231125,1001,231
2019-10-151,2401,2671,2321,26399,4001,263
2019-10-111,2571,2601,2231,224104,0001,224
2019-10-101,2901,2901,2541,256111,8001,256
2019-10-091,2701,2781,2641,27553,7001,275
2019-10-081,2851,2851,2611,27984,4001,279
2019-10-071,2851,2851,2611,28047,6001,280
2019-10-041,2691,2861,2611,27669,4001,276
2019-10-031,2721,2731,2471,267146,5001,267
2019-10-021,2931,2991,2831,29185,5001,291
2019-10-011,2911,2941,2751,29485,8001,294
2019-09-301,2671,2851,2551,27488,1001,274
2019-09-271,2651,2851,2591,26775,3001,267
2019-09-261,2801,2881,2621,26397,9001,263
2019-09-251,2921,2951,2711,279105,9001,279
2019-09-241,3191,3281,3011,30973,4001,309
2019-09-201,3021,3291,2931,322128,1001,322
2019-09-191,2841,3201,2841,29795,9001,297
2019-09-181,3061,3131,2731,28386,5001,283
2019-09-171,2791,3081,2731,30279,6001,302
2019-09-131,3071,3111,2681,283119,0001,283
2019-09-121,3001,3131,2901,295128,6001,295
2019-09-111,2681,2851,2611,28294,6001,282
2019-09-101,2991,2991,2731,27486,1001,274
2019-09-091,2811,2971,2781,29765,6001,297
2019-09-061,2921,2921,2621,28087,2001,280
2019-09-051,2631,2951,2581,284133,9001,284
2019-09-041,2631,2751,2461,26387,2001,263
2019-09-031,2141,2751,2111,250148,0001,250
2019-09-021,2411,2431,2161,21788,3001,217
2019-08-301,2501,2601,2371,251184,1001,251
2019-08-291,2561,2571,1901,221255,3001,221
2019-08-281,2531,2701,2431,25482,0001,254
2019-08-271,2741,2741,2461,251108,3001,251
2019-08-261,2531,2711,2411,260159,5001,260
2019-08-231,3011,3081,2771,292138,3001,292
2019-08-221,3321,3331,2971,310182,6001,310
2019-08-211,3211,3551,3071,327172,0001,327
2019-08-201,3091,3271,2971,327166,7001,327
2019-08-191,3271,3331,2881,301217,3001,301
2019-08-161,3301,3461,3131,316332,6001,316
2019-08-151,3841,4301,3241,3261,641,6001,326
2019-08-141,6481,6601,6101,634126,3001,634
2019-08-131,6031,6371,5951,62892,4001,628
2019-08-091,6331,6441,6111,62067,1001,620
2019-08-081,6261,6521,5951,622130,4001,622
2019-08-071,5971,6291,5971,62076,8001,620
2019-08-061,5301,6021,5151,595129,4001,595
2019-08-051,6151,6151,5641,593221,8001,593
2019-08-021,6001,6191,5911,609123,3001,609
2019-08-011,6141,6471,6101,626103,3001,626
2019-07-311,5931,6231,5851,623153,3001,623
2019-07-301,6211,6331,5941,607227,0001,607
2019-07-291,6631,6631,6181,635209,9001,635
2019-07-261,6951,7141,6521,661159,8001,661
2019-07-251,6651,7011,6601,693180,9001,693
2019-07-241,6701,6741,6271,660179,8001,660
2019-07-231,6691,6991,6631,679161,8001,679
2019-07-221,6611,6791,6241,668152,6001,668
2019-07-191,6731,6921,6451,657178,2001,657
2019-07-181,6591,6601,6171,645201,5001,645
2019-07-171,6551,6661,5991,659315,7001,659
2019-07-161,7501,7501,6441,672381,0001,672
2019-07-121,8541,8541,7731,778252,3001,778
2019-07-111,9021,9021,8191,863263,9001,863
2019-07-101,8681,9541,8481,941190,1001,941
2019-07-091,8681,9151,8521,858180,4001,858
2019-07-081,8471,8651,8301,84373,3001,843
2019-07-051,8981,8981,8261,864177,5001,864
2019-07-041,8961,9191,8641,896106,3001,896
2019-07-031,8351,9041,8261,896219,3001,896
2019-07-021,8971,8971,7961,835447,3001,835
2019-07-011,9091,9331,8651,909214,0001,909
2019-06-282,0002,0091,8651,898617,2001,898
2019-06-272,1052,1472,0482,068205,0002,068
2019-06-261,9992,1311,9582,112305,0002,112
2019-06-252,0602,1172,0082,030227,5002,030
2019-06-241,9682,0531,9582,037227,2002,037
2019-06-211,9331,9851,9311,952227,1001,952
2019-06-201,8401,9041,8401,893160,1001,893
2019-06-191,8301,8531,7981,832149,7001,832
2019-06-181,8001,8581,7841,790308,5001,790
2019-06-171,7391,7841,7301,770158,3001,770
2019-06-141,7061,7231,6821,715124,7001,715
2019-06-131,7391,7431,6721,679183,6001,679
2019-06-121,7521,7701,7281,737113,6001,737
2019-06-111,7871,7911,7311,758184,2001,758
2019-06-101,8201,8411,7911,792147,5001,792
2019-06-071,7491,8021,7481,791129,7001,791
2019-06-061,7561,7721,7261,73581,4001,735
2019-06-051,7441,7691,7081,749145,2001,749
2019-06-041,7051,7401,6711,707121,1001,707
2019-06-031,7241,7441,6901,73099,7001,730
2019-05-311,7641,8151,7381,739200,0001,739
2019-05-301,7301,7801,6881,776212,2001,776
2019-05-291,8011,8401,7221,752248,9001,752
2019-05-281,7591,8411,7521,795409,0001,795
2019-05-271,7311,8061,6801,751463,5001,751
2019-05-241,7011,7241,5981,709795,8001,709
2019-05-231,7591,8171,6991,733357,7001,733
2019-05-221,8901,9001,7351,775675,1001,775
2019-05-212,1952,2041,8601,861781,1001,861
2019-05-202,1902,3352,1462,186461,1002,186
2019-05-172,2012,2282,1032,167180,5002,167
2019-05-162,2482,3932,0062,212589,4002,212
2019-05-152,2032,2352,1362,198129,2002,198
2019-05-142,1492,3002,1492,173256,5002,173
2019-05-132,0792,2302,0752,119138,3002,119
2019-05-102,0042,1751,9742,115178,7002,115
2019-05-092,0682,0721,9981,99858,5001,998
2019-05-082,0882,1062,0342,06463,2002,064
2019-05-072,1102,1392,0752,08757,6002,087
2019-04-262,0932,1202,0022,110100,1002,110
2019-04-252,0682,0731,9962,07192,8002,071
2019-04-242,0992,1322,0622,06848,5002,068
2019-04-232,0802,1092,0632,10038,5002,100
2019-04-222,1352,1352,0552,08058,2002,080
2019-04-192,1282,1642,1272,13234,8002,132
2019-04-182,1002,1702,1002,13052,9002,130
2019-04-172,0362,1352,0252,128107,1002,128
2019-04-162,1272,1272,0152,049166,7002,049
2019-04-152,1412,1492,1202,12737,3002,127
2019-04-122,1202,1342,0792,12254,5002,122
2019-04-112,1342,1392,0892,10833,4002,108
2019-04-102,1422,1482,1032,12552,3002,125
2019-04-092,2032,2032,1242,14281,0002,142
2019-04-082,1502,1822,1292,17658,9002,176
2019-04-052,1522,1722,1142,15091,0002,150
2019-04-042,1842,2492,1612,166200,6002,166
2019-04-032,1432,2122,0972,157210,5002,157
2019-04-022,0652,1882,0152,174264,8002,174
2019-04-012,1042,1232,0752,08088,5002,080
2019-03-292,0992,0991,9982,081192,3002,081
2019-03-282,0792,0812,0582,07761,1002,077
2019-03-272,0212,0862,0212,07352,6002,073
2019-03-262,0212,0762,0212,03846,1002,038
2019-03-252,0002,0731,9882,03689,2002,036
2019-03-222,0852,0972,0542,06758,3002,067
2019-03-202,0602,0842,0452,07041,7002,070
2019-03-192,0592,0902,0252,08175,1002,081
2019-03-182,0482,1092,0422,043101,1002,043
2019-03-151,9782,0251,9772,01270,6002,012
2019-03-142,0502,0681,9911,99451,3001,994
2019-03-132,0052,0531,9802,01075,8002,010
2019-03-121,9402,0121,9401,99657,9001,996
2019-03-111,9531,9791,9121,93360,4001,933
2019-03-082,0562,0561,9341,977153,2001,977
2019-03-072,0002,0611,9832,041225,4002,041
2019-03-061,9632,0281,9352,010158,3002,010
2019-03-051,9321,9711,9071,96377,3001,963
2019-03-041,8831,9571,8661,938140,8001,938
2019-03-011,8831,9211,8651,88393,8001,883
2019-02-281,8651,8951,8401,84356,3001,843
2019-02-271,9001,9081,8401,868155,1001,868
2019-02-261,9522,0171,9141,917251,6001,917
2019-02-251,9551,9821,9281,952134,9001,952
2019-02-221,9311,9561,9101,942123,3001,942
2019-02-211,8941,9821,8881,956217,9001,956
2019-02-201,9011,9291,8591,885193,3001,885
2019-02-191,8061,8881,7601,879270,0001,879
2019-02-181,7931,8921,7551,809691,7001,809
2019-02-151,6501,7851,6431,785389,3001,785
2019-02-141,5051,5151,4751,48586,4001,485
2019-02-131,4851,4951,4551,48963,1001,489
2019-02-121,4351,4781,4341,45066,2001,450
2019-02-081,4921,5001,4181,428150,6001,428
2019-02-071,5521,5631,5001,510161,7001,510
2019-02-061,5311,5571,5071,535134,2001,535
2019-02-051,5221,5631,5111,533134,2001,533
2019-02-041,5031,5211,4871,502209,3001,502
2019-02-011,5651,5651,4851,497153,8001,497
2019-01-311,5201,5551,5171,545139,4001,545
2019-01-301,5441,5621,4961,510139,4001,510
2019-01-291,5371,5681,4881,559198,5001,559
2019-01-281,5351,5741,5021,552440,0001,552
2019-01-251,4641,4881,4431,444139,3001,444
2019-01-241,4071,4581,3941,449184,8001,449
2019-01-231,4211,4471,3991,413131,3001,413
2019-01-221,4991,5001,4241,450184,0001,450
2019-01-211,5551,5571,4941,494191,3001,494
2019-01-181,5391,5451,5051,533141,8001,533
2019-01-171,5251,5601,5091,539136,0001,539
2019-01-161,5231,5471,5101,510120,4001,510
2019-01-151,5121,5601,5011,544142,1001,544
2019-01-111,5931,5941,5101,522197,3001,522
2019-01-101,6541,6561,5891,591119,3001,591
2019-01-091,7031,7131,6501,654146,0001,654
2019-01-081,6741,7371,6351,673234,5001,673
2019-01-071,7201,7201,6551,657196,0001,657
2019-01-041,6671,6671,6051,662159,8001,662

分割・併合履歴 ： [2014-12-26]1株→2株