4880 セルソース(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,546 | 1,549 | 1,507 | 1,511 | 47,100 | 1,511 |
| 2024-05-01 | 1,568 | 1,568 | 1,502 | 1,547 | 88,000 | 1,547 |
| 2024-04-30 | 1,540 | 1,573 | 1,522 | 1,559 | 149,200 | 1,559 |
| 2024-04-26 | 1,509 | 1,556 | 1,497 | 1,522 | 216,300 | 1,522 |
| 2024-04-25 | 1,525 | 1,567 | 1,497 | 1,517 | 103,700 | 1,517 |
| 2024-04-24 | 1,536 | 1,549 | 1,513 | 1,526 | 61,000 | 1,526 |
| 2024-04-23 | 1,534 | 1,544 | 1,477 | 1,520 | 89,500 | 1,520 |
| 2024-04-22 | 1,497 | 1,523 | 1,478 | 1,518 | 111,900 | 1,518 |
| 2024-04-19 | 1,533 | 1,535 | 1,464 | 1,467 | 176,500 | 1,467 |
| 2024-04-18 | 1,467 | 1,572 | 1,467 | 1,551 | 172,400 | 1,551 |
| 2024-04-17 | 1,541 | 1,542 | 1,453 | 1,453 | 125,500 | 1,453 |
| 2024-04-16 | 1,550 | 1,595 | 1,535 | 1,541 | 198,800 | 1,541 |
| 2024-04-15 | 1,503 | 1,553 | 1,486 | 1,546 | 155,500 | 1,546 |
| 2024-04-12 | 1,477 | 1,510 | 1,465 | 1,473 | 96,100 | 1,473 |
| 2024-04-11 | 1,440 | 1,478 | 1,431 | 1,468 | 83,200 | 1,468 |
| 2024-04-10 | 1,498 | 1,507 | 1,445 | 1,446 | 180,700 | 1,446 |
| 2024-04-09 | 1,509 | 1,544 | 1,493 | 1,505 | 140,600 | 1,505 |
| 2024-04-08 | 1,467 | 1,527 | 1,449 | 1,487 | 172,300 | 1,487 |
| 2024-04-05 | 1,435 | 1,458 | 1,418 | 1,448 | 131,700 | 1,448 |
| 2024-04-04 | 1,425 | 1,458 | 1,407 | 1,440 | 141,500 | 1,440 |
| 2024-04-03 | 1,381 | 1,424 | 1,367 | 1,414 | 80,800 | 1,414 |
| 2024-04-02 | 1,438 | 1,445 | 1,398 | 1,411 | 119,800 | 1,411 |
| 2024-04-01 | 1,471 | 1,484 | 1,438 | 1,438 | 97,800 | 1,438 |
| 2024-03-29 | 1,488 | 1,509 | 1,424 | 1,445 | 147,900 | 1,445 |
| 2024-03-28 | 1,450 | 1,525 | 1,450 | 1,487 | 137,000 | 1,487 |
| 2024-03-27 | 1,476 | 1,482 | 1,448 | 1,452 | 92,800 | 1,452 |
| 2024-03-26 | 1,414 | 1,483 | 1,393 | 1,482 | 143,300 | 1,482 |
| 2024-03-25 | 1,372 | 1,450 | 1,372 | 1,426 | 214,500 | 1,426 |
| 2024-03-22 | 1,386 | 1,386 | 1,343 | 1,379 | 186,700 | 1,379 |
| 2024-03-21 | 1,430 | 1,445 | 1,380 | 1,389 | 220,200 | 1,389 |
| 2024-03-19 | 1,445 | 1,463 | 1,406 | 1,419 | 115,000 | 1,419 |
| 2024-03-18 | 1,461 | 1,502 | 1,445 | 1,451 | 185,700 | 1,451 |
| 2024-03-15 | 1,469 | 1,469 | 1,398 | 1,412 | 172,500 | 1,412 |
| 2024-03-14 | 1,416 | 1,507 | 1,415 | 1,466 | 350,900 | 1,466 |
| 2024-03-13 | 1,469 | 1,496 | 1,355 | 1,411 | 538,400 | 1,411 |
| 2024-03-12 | 1,387 | 1,650 | 1,381 | 1,499 | 1,317,200 | 1,499 |
| 2024-03-11 | 1,499 | 1,525 | 1,380 | 1,405 | 288,000 | 1,405 |
| 2024-03-08 | 1,411 | 1,467 | 1,403 | 1,440 | 237,700 | 1,440 |
| 2024-03-07 | 1,508 | 1,520 | 1,410 | 1,420 | 340,400 | 1,420 |
| 2024-03-06 | 1,437 | 1,539 | 1,430 | 1,500 | 497,200 | 1,500 |
| 2024-03-05 | 1,375 | 1,403 | 1,370 | 1,379 | 145,700 | 1,379 |
| 2024-03-04 | 1,421 | 1,427 | 1,358 | 1,405 | 205,700 | 1,405 |
| 2024-03-01 | 1,364 | 1,430 | 1,364 | 1,414 | 291,300 | 1,414 |
| 2024-02-29 | 1,359 | 1,378 | 1,321 | 1,371 | 145,800 | 1,371 |
| 2024-02-28 | 1,346 | 1,377 | 1,341 | 1,363 | 213,900 | 1,363 |
| 2024-02-27 | 1,345 | 1,361 | 1,316 | 1,334 | 163,500 | 1,334 |
| 2024-02-26 | 1,224 | 1,334 | 1,203 | 1,315 | 335,000 | 1,315 |
| 2024-02-22 | 1,242 | 1,250 | 1,202 | 1,223 | 226,700 | 1,223 |
| 2024-02-21 | 1,317 | 1,317 | 1,241 | 1,241 | 173,500 | 1,241 |
| 2024-02-20 | 1,328 | 1,330 | 1,289 | 1,298 | 122,000 | 1,298 |
| 2024-02-19 | 1,248 | 1,323 | 1,241 | 1,312 | 196,400 | 1,312 |
| 2024-02-16 | 1,197 | 1,252 | 1,196 | 1,237 | 175,900 | 1,237 |
| 2024-02-15 | 1,250 | 1,250 | 1,193 | 1,195 | 260,500 | 1,195 |
| 2024-02-14 | 1,265 | 1,268 | 1,235 | 1,254 | 134,500 | 1,254 |
| 2024-02-13 | 1,279 | 1,314 | 1,277 | 1,283 | 119,800 | 1,283 |
| 2024-02-09 | 1,299 | 1,303 | 1,270 | 1,278 | 89,200 | 1,278 |
| 2024-02-08 | 1,296 | 1,313 | 1,272 | 1,300 | 115,000 | 1,300 |
| 2024-02-07 | 1,315 | 1,344 | 1,281 | 1,308 | 153,700 | 1,308 |
| 2024-02-06 | 1,363 | 1,364 | 1,316 | 1,343 | 177,300 | 1,343 |
| 2024-02-05 | 1,314 | 1,388 | 1,288 | 1,371 | 247,500 | 1,371 |
| 2024-02-02 | 1,276 | 1,337 | 1,265 | 1,315 | 236,500 | 1,315 |
| 2024-02-01 | 1,235 | 1,280 | 1,235 | 1,277 | 161,400 | 1,277 |
| 2024-01-31 | 1,221 | 1,249 | 1,197 | 1,249 | 157,900 | 1,249 |
| 2024-01-30 | 1,230 | 1,246 | 1,198 | 1,221 | 236,700 | 1,221 |
| 2024-01-29 | 1,235 | 1,249 | 1,224 | 1,230 | 103,200 | 1,230 |
| 2024-01-26 | 1,262 | 1,267 | 1,219 | 1,238 | 212,500 | 1,238 |
| 2024-01-25 | 1,215 | 1,279 | 1,187 | 1,265 | 292,500 | 1,265 |
| 2024-01-24 | 1,210 | 1,229 | 1,198 | 1,215 | 125,300 | 1,215 |
| 2024-01-23 | 1,233 | 1,241 | 1,193 | 1,194 | 140,400 | 1,194 |
| 2024-01-22 | 1,203 | 1,213 | 1,179 | 1,209 | 209,200 | 1,209 |
| 2024-01-19 | 1,217 | 1,236 | 1,201 | 1,206 | 122,600 | 1,206 |
| 2024-01-18 | 1,249 | 1,250 | 1,217 | 1,222 | 120,900 | 1,222 |
| 2024-01-17 | 1,269 | 1,271 | 1,240 | 1,240 | 214,600 | 1,240 |
| 2024-01-16 | 1,314 | 1,331 | 1,290 | 1,292 | 145,400 | 1,292 |
| 2024-01-15 | 1,282 | 1,308 | 1,260 | 1,303 | 132,800 | 1,303 |
| 2024-01-12 | 1,274 | 1,278 | 1,240 | 1,271 | 170,300 | 1,271 |
| 2024-01-11 | 1,280 | 1,282 | 1,254 | 1,274 | 147,700 | 1,274 |
| 2024-01-10 | 1,286 | 1,308 | 1,268 | 1,269 | 182,600 | 1,269 |
| 2024-01-09 | 1,278 | 1,300 | 1,258 | 1,275 | 146,100 | 1,275 |
| 2024-01-05 | 1,301 | 1,306 | 1,270 | 1,275 | 162,400 | 1,275 |
| 2024-01-04 | 1,252 | 1,308 | 1,230 | 1,308 | 171,900 | 1,308 |
分割・併合履歴 ： [2021-10-28]1株→3株 [2020-10-29]1株→3株
