1. HOME >
  2. 株価時系列 >
  3. 3696 >
  4. 2020年

3696 (株)セレス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,7652,7912,6882,723351,6002,723
2020-12-292,7332,8632,7012,791459,5002,791
2020-12-282,6672,8072,6312,673519,3002,673
2020-12-252,7582,7702,6222,653237,0002,653
2020-12-242,7032,7992,6602,718296,0002,718
2020-12-232,7052,7842,5802,717468,2002,717
2020-12-222,7662,7952,6702,699449,9002,699
2020-12-212,9303,0852,7832,824654,0002,824
2020-12-182,9522,9862,8162,878510,0002,878
2020-12-172,7702,9802,7092,902848,6002,902
2020-12-162,7822,7882,6522,704350,3002,704
2020-12-152,7882,7952,6342,677325,6002,677
2020-12-142,7702,8482,6782,740708,5002,740
2020-12-112,5302,6692,5202,606628,0002,606
2020-12-102,5192,5382,4412,453460,4002,453
2020-12-092,8202,8332,5012,528946,7002,528
2020-12-082,7062,9292,6872,875353,2002,875
2020-12-073,1553,1602,7162,740853,2002,740
2020-12-043,1003,2803,0503,175556,3003,175
2020-12-033,0603,1652,9553,010456,3003,010
2020-12-023,0603,1252,8903,100540,4003,100
2020-12-012,8673,1252,8633,080756,8003,080
2020-11-302,7462,8632,6752,817456,6002,817
2020-11-272,5552,7682,5282,745646,2002,745
2020-11-262,5122,6372,4242,581491,4002,581
2020-11-252,5562,6752,4602,5041,183,7002,504
2020-11-242,3102,4902,2982,4561,014,6002,456
2020-11-202,2712,2772,1552,218348,6002,218
2020-11-192,1472,3102,1472,254766,6002,254
2020-11-181,9382,0931,9322,068353,7002,068
2020-11-172,0302,0451,8561,968396,4001,968
2020-11-162,1602,1651,9842,036477,0002,036
2020-11-132,0052,0251,9522,010210,8002,010
2020-11-122,0152,0601,9752,013181,0002,013
2020-11-111,9422,0351,8962,007227,8002,007
2020-11-102,1502,1501,9611,974316,7001,974
2020-11-092,1182,1592,0652,158171,7002,158
2020-11-062,1302,1402,0652,072223,1002,072
2020-11-052,1052,1332,0552,087224,5002,087
2020-11-041,9992,0781,9692,076276,7002,076
2020-11-022,0002,0461,9461,968192,9001,968
2020-10-302,0442,0661,9502,014279,7002,014
2020-10-292,0012,0661,9612,050252,8002,050
2020-10-282,0452,1492,0452,061280,1002,061
2020-10-271,9492,0411,9192,037248,1002,037
2020-10-262,1502,1511,9802,013538,8002,013
2020-10-232,1362,1461,9952,082299,1002,082
2020-10-222,2022,2322,0842,124326,6002,124
2020-10-212,3162,3342,2182,235196,6002,235
2020-10-202,3162,3492,2832,304193,1002,304
2020-10-192,2912,3522,2412,341205,5002,341
2020-10-162,4212,4352,2922,329317,5002,329
2020-10-152,5202,5602,3602,414364,8002,414
2020-10-142,4602,5392,4102,530443,0002,530
2020-10-132,3582,4902,3532,460463,2002,460
2020-10-122,1852,4202,1702,401665,2002,401
2020-10-092,0912,1752,0722,174259,5002,174
2020-10-082,1382,1382,0842,100176,7002,100
2020-10-072,0762,1372,0422,124207,5002,124
2020-10-062,1362,1682,0942,111244,6002,111
2020-10-052,0992,1182,0602,091169,8002,091
2020-10-022,1782,1972,0302,055316,9002,055
2020-09-302,1702,2032,1262,133281,9002,133
2020-09-292,0872,1702,0712,153314,7002,153
2020-09-282,0732,1131,9902,037257,1002,037
2020-09-252,1482,2052,0322,053408,6002,053
2020-09-242,2002,2462,1082,136516,3002,136
2020-09-232,1462,2802,1342,264423,6002,264
2020-09-182,1232,1922,1072,164365,4002,164
2020-09-172,1702,1852,0982,136371,2002,136
2020-09-162,2002,2352,1422,166574,8002,166
2020-09-152,0952,1732,0692,173444,1002,173
2020-09-142,0402,1172,0352,094519,0002,094
2020-09-111,9692,0371,9222,035517,4002,035
2020-09-101,9231,9941,9141,935582,7001,935
2020-09-091,8321,8971,8321,883202,4001,883
2020-09-081,8391,9021,7831,880418,3001,880
2020-09-071,8441,9051,8321,851335,6001,851
2020-09-041,7801,8671,7711,856476,3001,856
2020-09-031,8801,8971,8331,878388,4001,878
2020-09-021,9061,9491,8301,843585,2001,843
2020-09-011,8301,8751,8191,866361,4001,866
2020-08-311,8211,8771,7881,814445,8001,814
2020-08-281,9291,9411,7681,8111,164,7001,811
2020-08-271,8901,9721,8881,929857,5001,929
2020-08-261,7751,8861,7541,875857,1001,875
2020-08-251,7981,8691,7511,7851,217,1001,785
2020-08-241,8481,8491,7261,8091,827,2001,809
2020-08-211,5511,6941,5511,6911,450,2001,691
2020-08-201,4951,6281,4761,5642,448,7001,564
2020-08-191,2681,3501,2641,346685,5001,346
2020-08-181,2601,2741,2331,254426,7001,254
2020-08-171,2561,2851,2061,2531,366,5001,253
2020-08-141,3261,3911,3241,385670,1001,385
2020-08-131,3521,3591,3061,319309,4001,319
2020-08-121,3101,3651,2951,336494,7001,336
2020-08-111,3181,3561,3181,322310,6001,322
2020-08-071,3421,3451,2741,288522,5001,288
2020-08-061,2641,3661,2461,350904,9001,350
2020-08-051,2221,2461,1891,244198,4001,244
2020-08-041,1901,2421,1781,240379,6001,240
2020-08-031,1751,1761,1461,163225,3001,163
2020-07-311,1891,2091,1211,177408,3001,177
2020-07-301,1701,1981,1591,198157,4001,198
2020-07-291,1951,1951,1441,159285,1001,159
2020-07-281,2051,2291,1911,210211,6001,210
2020-07-271,2211,2211,1591,200370,6001,200
2020-07-221,1701,2301,1651,224424,4001,224
2020-07-211,1821,1841,1511,160145,9001,160
2020-07-201,1461,1631,1321,161106,0001,161
2020-07-171,1581,1671,1231,141154,7001,141
2020-07-161,1701,1901,1271,133297,3001,133
2020-07-151,1251,1791,1191,165432,2001,165
2020-07-141,0821,1101,0731,110199,5001,110
2020-07-131,0881,1021,0751,087217,4001,087
2020-07-101,0601,0831,0401,065214,9001,065
2020-07-091,1151,1181,0661,082334,2001,082
2020-07-081,1211,1211,0861,111224,3001,111
2020-07-071,0951,1361,0811,136236,9001,136
2020-07-061,0681,0881,0561,084178,7001,084
2020-07-031,0531,0861,0381,076192,7001,076
2020-07-021,1501,1501,0181,061670,9001,061
2020-07-011,1781,1851,1251,133246,3001,133
2020-06-301,1591,2101,1491,186386,8001,186
2020-06-291,1681,1701,1081,120347,3001,120
2020-06-261,1611,1881,1181,184269,2001,184
2020-06-251,1581,1581,1131,142248,5001,142
2020-06-241,1821,1851,1551,175165,1001,175
2020-06-231,2001,2261,1541,177318,0001,177
2020-06-221,2251,2251,1681,185393,7001,185
2020-06-191,2531,2781,2231,238223,5001,238
2020-06-181,2971,2971,2281,252174,3001,252
2020-06-171,2401,2911,2161,291212,0001,291
2020-06-161,2211,2801,2211,238185,1001,238
2020-06-151,1791,2441,1671,186295,3001,186
2020-06-121,1311,1731,0981,171546,9001,171
2020-06-111,2911,2911,2111,221298,4001,221
2020-06-101,2221,3061,2221,301306,2001,301
2020-06-091,2481,2511,1961,240182,4001,240
2020-06-081,2821,2821,2251,250186,0001,250
2020-06-051,2381,2531,2221,246129,3001,246
2020-06-041,3201,3251,2181,239417,4001,239
2020-06-031,3621,3801,2821,297382,3001,297
2020-06-021,2351,3981,2281,368684,8001,368
2020-06-011,2601,2691,2061,224263,7001,224
2020-05-291,2281,2591,1951,247398,4001,247
2020-05-281,2181,2311,1771,201257,3001,201
2020-05-271,1721,2001,1321,191324,3001,191
2020-05-261,2311,2571,1521,156496,9001,156
2020-05-251,2271,2811,1951,230625,8001,230
2020-05-221,2021,2321,1731,197330,0001,197
2020-05-211,2601,2951,1971,210536,7001,210
2020-05-201,2411,2761,1861,237767,0001,237
2020-05-191,2231,2851,1501,2231,704,3001,223
2020-05-181,1091,1091,1091,10949,3001,109
2020-05-1595995995995932,800959
2020-05-14834834802809130,500809
2020-05-13847850829834117,700834
2020-05-12870871844868104,900868
2020-05-1184487884487586,200875
2020-05-0884584882584499,400844
2020-05-0780383679983285,300832
2020-05-01861862795803125,100803
2020-04-30823836809831134,100831
2020-04-2876478975178999,700789
2020-04-2775676975475890,700758
2020-04-2475075372474177,600741
2020-04-2371876471875076,300750
2020-04-2273073971071783,200717
2020-04-21794794744746141,800746
2020-04-20800816789795173,600795
2020-04-17813827789803167,600803
2020-04-16786813772800197,400800
2020-04-15794802776788101,400788
2020-04-14768810750798130,800798
2020-04-1375077473775372,500753
2020-04-1077177673376592,300765
2020-04-09734766733758182,100758
2020-04-08732736686722121,500722
2020-04-07713739706729192,900729
2020-04-06634683616676129,000676
2020-04-03635669626644156,100644
2020-04-0264065863163988,800639
2020-04-0169569565766082,000660
2020-03-31694707672685111,500685
2020-03-30678698657694143,400694
2020-03-27661747660688323,300688
2020-03-26664683634649401,800649
2020-03-25675735665735303,900735
2020-03-24624643601635302,600635
2020-03-23598619576607410,200607
2020-03-19640641541558425,200558
2020-03-18647665627635304,600635
2020-03-17587660575647283,000647
2020-03-16656664610618364,000618
2020-03-13676710636636268,600636
2020-03-12826850780786258,200786
2020-03-11940944850856187,400856
2020-03-10863941828926244,500926
2020-03-09945970905913313,800913
2020-03-061,0491,0579981,005157,3001,005
2020-03-051,0971,0991,0661,07545,8001,075
2020-03-041,0431,0941,0351,07871,7001,078
2020-03-031,1551,1551,0671,067153,2001,067
2020-03-021,0411,1251,0381,107369,1001,107
2020-02-281,1001,1141,0261,036368,8001,036
2020-02-271,1801,2011,1361,150178,7001,150
2020-02-261,1981,1991,1441,194416,5001,194
2020-02-251,1611,2181,1611,209155,5001,209
2020-02-211,2681,3001,2601,281103,9001,281
2020-02-201,2701,3131,2551,280250,4001,280
2020-02-191,2391,2801,2251,238362,6001,238
2020-02-181,2201,2321,1891,229178,6001,229
2020-02-171,2611,2991,1761,235553,2001,235
2020-02-141,2801,3031,2411,261225,5001,261
2020-02-131,2311,2781,2301,273234,5001,273
2020-02-121,2171,2381,2071,207116,6001,207
2020-02-101,1831,2131,1831,20693,7001,206
2020-02-071,1981,2071,1701,183118,2001,183
2020-02-061,2081,2151,1901,19688,1001,196
2020-02-051,2011,2181,1951,20368,9001,203
2020-02-041,1851,2071,1671,19077,0001,190
2020-02-031,1541,1951,1531,19085,2001,190
2020-01-311,1961,2241,1891,196230,3001,196
2020-01-301,2001,2151,1751,178182,4001,178
2020-01-291,2311,2421,2101,214140,9001,214
2020-01-281,2011,2481,2011,237219,4001,237
2020-01-271,2251,2311,2081,221158,8001,221
2020-01-241,2991,3241,2601,267186,4001,267
2020-01-231,3371,3371,2931,317169,9001,317
2020-01-221,3471,3631,3341,34687,0001,346
2020-01-211,3911,4101,3251,349354,6001,349
2020-01-201,3651,3891,3421,371410,6001,371
2020-01-171,2681,3181,2651,311180,6001,311
2020-01-161,2601,2761,2541,26961,7001,269
2020-01-151,2441,2801,2431,269141,9001,269
2020-01-141,2351,2621,2331,236125,2001,236
2020-01-101,2251,2391,2121,23485,1001,234
2020-01-091,2091,2401,2051,221129,6001,221
2020-01-081,2201,2201,1751,192163,8001,192
2020-01-071,2211,2431,2141,23251,8001,232
2020-01-061,2191,2211,2021,21296,1001,212

分割・併合履歴 ： [2014-12-26]1株→2株