4880 セルソース(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 686 | 690 | 633 | 644 | 152,900 | 644 |
| 2025-04-03 | 720 | 720 | 684 | 700 | 58,300 | 700 |
| 2025-04-02 | 742 | 750 | 733 | 733 | 33,400 | 733 |
| 2025-04-01 | 750 | 752 | 742 | 742 | 39,300 | 742 |
| 2025-03-31 | 785 | 785 | 750 | 750 | 81,800 | 750 |
| 2025-03-28 | 796 | 798 | 786 | 787 | 34,100 | 787 |
| 2025-03-27 | 790 | 798 | 785 | 798 | 46,500 | 798 |
| 2025-03-26 | 788 | 797 | 787 | 795 | 31,900 | 795 |
| 2025-03-25 | 793 | 812 | 783 | 787 | 64,400 | 787 |
| 2025-03-24 | 803 | 805 | 793 | 793 | 37,000 | 793 |
| 2025-03-21 | 802 | 822 | 799 | 802 | 49,100 | 802 |
| 2025-03-19 | 795 | 820 | 795 | 805 | 44,000 | 805 |
| 2025-03-18 | 806 | 816 | 798 | 798 | 34,400 | 798 |
| 2025-03-17 | 832 | 837 | 793 | 807 | 98,000 | 807 |
| 2025-03-14 | 830 | 850 | 820 | 847 | 56,000 | 847 |
| 2025-03-13 | 829 | 837 | 812 | 835 | 47,000 | 835 |
| 2025-03-12 | 790 | 850 | 783 | 832 | 228,400 | 832 |
| 2025-03-11 | 800 | 824 | 782 | 814 | 115,600 | 814 |
| 2025-03-10 | 804 | 811 | 800 | 810 | 75,900 | 810 |
| 2025-03-07 | 805 | 806 | 787 | 804 | 39,700 | 804 |
| 2025-03-06 | 796 | 813 | 796 | 807 | 35,800 | 807 |
| 2025-03-05 | 800 | 812 | 792 | 796 | 53,500 | 796 |
| 2025-03-04 | 824 | 828 | 797 | 798 | 80,100 | 798 |
| 2025-03-03 | 825 | 825 | 807 | 820 | 34,100 | 820 |
| 2025-02-28 | 821 | 828 | 810 | 813 | 38,300 | 813 |
| 2025-02-27 | 830 | 847 | 827 | 833 | 43,000 | 833 |
| 2025-02-26 | 829 | 844 | 824 | 836 | 26,800 | 836 |
| 2025-02-25 | 825 | 838 | 823 | 835 | 25,500 | 835 |
| 2025-02-21 | 833 | 839 | 828 | 837 | 33,300 | 837 |
| 2025-02-20 | 840 | 844 | 827 | 835 | 38,900 | 835 |
| 2025-02-19 | 825 | 834 | 820 | 825 | 22,300 | 825 |
| 2025-02-18 | 825 | 833 | 820 | 825 | 42,800 | 825 |
| 2025-02-17 | 841 | 847 | 830 | 835 | 38,000 | 835 |
| 2025-02-14 | 846 | 853 | 840 | 841 | 26,000 | 841 |
| 2025-02-13 | 841 | 848 | 836 | 846 | 38,600 | 846 |
| 2025-02-12 | 870 | 870 | 837 | 845 | 52,300 | 845 |
| 2025-02-10 | 864 | 879 | 863 | 869 | 29,200 | 869 |
| 2025-02-07 | 873 | 882 | 865 | 866 | 36,900 | 866 |
| 2025-02-06 | 857 | 879 | 853 | 868 | 34,600 | 868 |
| 2025-02-05 | 824 | 858 | 824 | 852 | 59,600 | 852 |
| 2025-02-04 | 820 | 835 | 820 | 821 | 30,200 | 821 |
| 2025-02-03 | 837 | 847 | 812 | 812 | 48,800 | 812 |
| 2025-01-31 | 854 | 856 | 836 | 849 | 40,400 | 849 |
| 2025-01-30 | 821 | 859 | 818 | 859 | 51,200 | 859 |
| 2025-01-29 | 835 | 835 | 821 | 823 | 36,400 | 823 |
| 2025-01-28 | 811 | 838 | 811 | 834 | 60,600 | 834 |
| 2025-01-27 | 814 | 826 | 809 | 814 | 58,200 | 814 |
| 2025-01-24 | 790 | 812 | 790 | 806 | 47,100 | 806 |
| 2025-01-23 | 792 | 797 | 778 | 791 | 34,500 | 791 |
| 2025-01-22 | 792 | 803 | 786 | 792 | 43,400 | 792 |
| 2025-01-21 | 778 | 791 | 775 | 791 | 24,200 | 791 |
| 2025-01-20 | 786 | 789 | 775 | 778 | 48,000 | 778 |
| 2025-01-17 | 772 | 789 | 769 | 774 | 58,400 | 774 |
| 2025-01-16 | 785 | 792 | 771 | 778 | 90,300 | 778 |
| 2025-01-15 | 805 | 814 | 786 | 794 | 77,300 | 794 |
| 2025-01-14 | 825 | 827 | 785 | 790 | 146,600 | 790 |
| 2025-01-10 | 827 | 853 | 820 | 830 | 73,600 | 830 |
| 2025-01-09 | 857 | 857 | 824 | 830 | 125,300 | 830 |
| 2025-01-08 | 841 | 885 | 833 | 863 | 210,700 | 863 |
| 2025-01-07 | 833 | 849 | 825 | 826 | 67,300 | 826 |
| 2025-01-06 | 842 | 851 | 825 | 825 | 67,600 | 825 |
分割・併合履歴 ： [2021-10-28]1株→3株 [2020-10-29]1株→3株