7367 (株)セルム 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 355 | 363 | 355 | 357 | 14,500 | 357 |
| 2024-12-02 | 352 | 359 | 352 | 356 | 8,600 | 356 |
| 2024-11-29 | 351 | 356 | 351 | 351 | 12,600 | 351 |
| 2024-11-28 | 346 | 354 | 346 | 351 | 39,000 | 351 |
| 2024-11-27 | 349 | 353 | 347 | 349 | 13,900 | 349 |
| 2024-11-26 | 354 | 358 | 349 | 349 | 9,600 | 349 |
| 2024-11-25 | 355 | 357 | 348 | 356 | 16,600 | 356 |
| 2024-11-22 | 356 | 356 | 346 | 355 | 27,100 | 355 |
| 2024-11-21 | 355 | 356 | 349 | 355 | 11,400 | 355 |
| 2024-11-20 | 356 | 356 | 345 | 354 | 12,000 | 354 |
| 2024-11-19 | 347 | 355 | 347 | 355 | 2,700 | 355 |
| 2024-11-18 | 348 | 352 | 347 | 347 | 4,300 | 347 |
| 2024-11-15 | 344 | 355 | 344 | 350 | 15,900 | 350 |
| 2024-11-14 | 351 | 359 | 343 | 344 | 12,100 | 344 |
| 2024-11-13 | 354 | 370 | 349 | 350 | 77,900 | 350 |
| 2024-11-12 | 355 | 377 | 355 | 368 | 63,100 | 368 |
| 2024-11-11 | 356 | 369 | 350 | 352 | 23,800 | 352 |
| 2024-11-08 | 350 | 357 | 348 | 352 | 6,100 | 352 |
| 2024-11-07 | 353 | 355 | 340 | 351 | 9,800 | 351 |
| 2024-11-06 | 347 | 353 | 345 | 346 | 6,700 | 346 |
| 2024-11-05 | 344 | 344 | 337 | 340 | 6,900 | 340 |
| 2024-11-01 | 345 | 345 | 336 | 337 | 82,300 | 337 |
| 2024-10-31 | 343 | 343 | 328 | 342 | 14,600 | 342 |
| 2024-10-30 | 333 | 346 | 333 | 337 | 16,900 | 337 |
| 2024-10-29 | 329 | 335 | 329 | 333 | 8,400 | 333 |
| 2024-10-28 | 318 | 333 | 318 | 326 | 16,700 | 326 |
| 2024-10-25 | 321 | 323 | 319 | 323 | 17,800 | 323 |
| 2024-10-24 | 327 | 328 | 322 | 323 | 26,700 | 323 |
| 2024-10-23 | 329 | 337 | 328 | 333 | 10,300 | 333 |
| 2024-10-22 | 346 | 346 | 317 | 334 | 54,500 | 334 |
| 2024-10-21 | 347 | 348 | 342 | 345 | 3,000 | 345 |
| 2024-10-18 | 346 | 347 | 339 | 347 | 6,900 | 347 |
| 2024-10-17 | 346 | 353 | 346 | 346 | 7,200 | 346 |
| 2024-10-16 | 346 | 350 | 341 | 349 | 7,800 | 349 |
| 2024-10-15 | 346 | 352 | 341 | 352 | 35,300 | 352 |
| 2024-10-11 | 352 | 360 | 344 | 344 | 45,600 | 344 |
| 2024-10-10 | 348 | 353 | 348 | 352 | 9,900 | 352 |
| 2024-10-09 | 346 | 350 | 340 | 350 | 27,600 | 350 |
| 2024-10-08 | 359 | 359 | 348 | 352 | 22,300 | 352 |
| 2024-10-07 | 365 | 366 | 357 | 359 | 23,900 | 359 |
| 2024-10-04 | 364 | 364 | 358 | 359 | 13,200 | 359 |
| 2024-10-03 | 366 | 380 | 363 | 364 | 25,100 | 364 |
| 2024-10-02 | 364 | 367 | 357 | 358 | 13,800 | 358 |
| 2024-10-01 | 365 | 368 | 360 | 365 | 10,100 | 365 |
| 2024-09-30 | 359 | 365 | 350 | 358 | 44,500 | 358 |
| 2024-09-27 | 367 | 390 | 367 | 375 | 13,400 | 375 |
| 2024-09-26 | 750 | 765 | 750 | 754 | 15,300 | 377 |
| 2024-09-25 | 745 | 759 | 744 | 757 | 6,000 | 378.50 |
| 2024-09-24 | 752 | 763 | 744 | 745 | 16,700 | 372.50 |
| 2024-09-20 | 760 | 760 | 746 | 750 | 8,100 | 375 |
| 2024-09-19 | 733 | 754 | 733 | 748 | 6,000 | 374 |
| 2024-09-18 | 739 | 742 | 727 | 733 | 11,400 | 366.50 |
| 2024-09-17 | 731 | 732 | 703 | 724 | 36,500 | 362 |
| 2024-09-13 | 724 | 731 | 711 | 717 | 48,500 | 358.50 |
| 2024-09-12 | 735 | 740 | 717 | 735 | 84,400 | 367.50 |
| 2024-09-11 | 748 | 753 | 718 | 728 | 24,000 | 364 |
| 2024-09-10 | 750 | 766 | 749 | 749 | 10,000 | 374.50 |
| 2024-09-09 | 758 | 758 | 740 | 750 | 48,400 | 375 |
| 2024-09-06 | 812 | 812 | 773 | 779 | 43,500 | 389.50 |
| 2024-09-05 | 760 | 815 | 760 | 802 | 56,000 | 401 |
| 2024-09-04 | 777 | 780 | 758 | 760 | 32,800 | 380 |
| 2024-09-03 | 798 | 798 | 784 | 787 | 23,100 | 393.50 |
| 2024-09-02 | 791 | 798 | 778 | 798 | 29,400 | 399 |
| 2024-08-30 | 763 | 783 | 761 | 761 | 29,200 | 380.50 |
| 2024-08-29 | 752 | 776 | 749 | 760 | 35,400 | 380 |
| 2024-08-28 | 745 | 761 | 740 | 745 | 59,300 | 372.50 |
| 2024-08-27 | 735 | 746 | 730 | 745 | 41,000 | 372.50 |
| 2024-08-26 | 723 | 740 | 714 | 734 | 36,000 | 367 |
| 2024-08-23 | 728 | 738 | 710 | 719 | 52,800 | 359.50 |
| 2024-08-22 | 770 | 770 | 719 | 733 | 84,000 | 366.50 |
| 2024-08-21 | 757 | 781 | 750 | 769 | 52,100 | 384.50 |
| 2024-08-20 | 739 | 770 | 739 | 757 | 49,900 | 378.50 |
| 2024-08-19 | 796 | 796 | 731 | 731 | 91,000 | 365.50 |
| 2024-08-16 | 806 | 810 | 780 | 796 | 63,600 | 398 |
| 2024-08-15 | 795 | 826 | 790 | 799 | 110,300 | 399.50 |
| 2024-08-14 | 763 | 795 | 761 | 786 | 149,900 | 393 |
| 2024-08-13 | 689 | 735 | 677 | 733 | 79,200 | 366.50 |
| 2024-08-09 | 647 | 664 | 638 | 659 | 48,300 | 329.50 |
| 2024-08-08 | 619 | 658 | 619 | 637 | 58,000 | 318.50 |
| 2024-08-07 | 610 | 644 | 605 | 629 | 56,800 | 314.50 |
| 2024-08-06 | 590 | 635 | 590 | 630 | 106,000 | 315 |
| 2024-08-05 | 640 | 650 | 573 | 584 | 94,000 | 292 |
| 2024-08-02 | 694 | 694 | 663 | 673 | 143,200 | 336.50 |
| 2024-08-01 | 730 | 734 | 708 | 709 | 27,100 | 354.50 |
| 2024-07-31 | 738 | 738 | 718 | 731 | 24,300 | 365.50 |
| 2024-07-30 | 762 | 762 | 723 | 738 | 43,500 | 369 |
| 2024-07-29 | 765 | 777 | 762 | 766 | 16,700 | 383 |
| 2024-07-26 | 759 | 770 | 752 | 762 | 17,300 | 381 |
| 2024-07-25 | 741 | 771 | 738 | 751 | 33,900 | 375.50 |
| 2024-07-24 | 773 | 773 | 753 | 756 | 33,300 | 378 |
| 2024-07-23 | 768 | 784 | 768 | 780 | 29,500 | 390 |
| 2024-07-22 | 780 | 780 | 755 | 768 | 33,000 | 384 |
| 2024-07-19 | 793 | 796 | 773 | 780 | 57,600 | 390 |
| 2024-07-18 | 799 | 802 | 787 | 797 | 34,400 | 398.50 |
| 2024-07-17 | 808 | 812 | 799 | 806 | 19,800 | 403 |
| 2024-07-16 | 810 | 827 | 808 | 808 | 30,700 | 404 |
| 2024-07-12 | 791 | 815 | 789 | 810 | 83,700 | 405 |
| 2024-07-11 | 781 | 812 | 780 | 799 | 60,900 | 399.50 |
| 2024-07-10 | 785 | 796 | 776 | 784 | 36,800 | 392 |
| 2024-07-09 | 788 | 795 | 768 | 785 | 64,300 | 392.50 |
| 2024-07-08 | 807 | 811 | 778 | 783 | 115,900 | 391.50 |
| 2024-07-05 | 842 | 843 | 810 | 814 | 77,600 | 407 |
| 2024-07-04 | 858 | 858 | 840 | 842 | 31,300 | 421 |
| 2024-07-03 | 817 | 864 | 817 | 862 | 88,800 | 431 |
| 2024-07-02 | 808 | 826 | 806 | 817 | 99,100 | 408.50 |
| 2024-07-01 | 808 | 831 | 795 | 815 | 92,200 | 407.50 |
| 2024-06-28 | 808 | 829 | 808 | 815 | 42,600 | 407.50 |
| 2024-06-27 | 806 | 810 | 806 | 807 | 22,900 | 403.50 |
| 2024-06-26 | 809 | 812 | 805 | 806 | 44,800 | 403 |
| 2024-06-25 | 810 | 813 | 801 | 809 | 62,400 | 404.50 |
| 2024-06-24 | 830 | 833 | 805 | 818 | 67,100 | 409 |
| 2024-06-21 | 808 | 848 | 807 | 833 | 83,800 | 416.50 |
| 2024-06-20 | 809 | 813 | 805 | 809 | 34,100 | 404.50 |
| 2024-06-19 | 808 | 811 | 805 | 809 | 68,200 | 404.50 |
| 2024-06-18 | 807 | 814 | 805 | 806 | 51,100 | 403 |
| 2024-06-17 | 803 | 822 | 802 | 807 | 59,000 | 403.50 |
| 2024-06-14 | 795 | 810 | 794 | 810 | 89,500 | 405 |
| 2024-06-13 | 807 | 812 | 797 | 805 | 77,300 | 402.50 |
| 2024-06-12 | 808 | 816 | 781 | 808 | 96,400 | 404 |
| 2024-06-11 | 831 | 837 | 810 | 812 | 112,000 | 406 |
| 2024-06-10 | 835 | 835 | 775 | 811 | 190,100 | 405.50 |
| 2024-06-07 | 840 | 852 | 837 | 845 | 69,400 | 422.50 |
| 2024-06-06 | 883 | 887 | 835 | 864 | 118,100 | 432 |
| 2024-06-05 | 890 | 897 | 881 | 888 | 43,800 | 444 |
| 2024-06-04 | 890 | 909 | 881 | 896 | 55,300 | 448 |
| 2024-06-03 | 921 | 923 | 890 | 895 | 49,500 | 447.50 |
| 2024-05-31 | 886 | 924 | 886 | 920 | 38,500 | 460 |
| 2024-05-30 | 876 | 916 | 838 | 916 | 64,400 | 458 |
| 2024-05-29 | 947 | 952 | 850 | 885 | 86,500 | 442.50 |
| 2024-05-28 | 972 | 984 | 939 | 946 | 99,000 | 473 |
| 2024-05-27 | 924 | 1,047 | 913 | 994 | 510,900 | 497 |
| 2024-05-24 | 846 | 909 | 846 | 909 | 337,700 | 454.50 |
| 2024-05-23 | 767 | 771 | 759 | 759 | 15,500 | 379.50 |
| 2024-05-22 | 757 | 762 | 755 | 759 | 14,000 | 379.50 |
| 2024-05-21 | 735 | 758 | 735 | 748 | 26,700 | 374 |
| 2024-05-20 | 723 | 748 | 723 | 729 | 17,900 | 364.50 |
| 2024-05-17 | 721 | 731 | 716 | 717 | 12,500 | 358.50 |
| 2024-05-16 | 709 | 719 | 705 | 706 | 9,300 | 353 |
| 2024-05-15 | 750 | 750 | 709 | 709 | 38,100 | 354.50 |
| 2024-05-14 | 680 | 702 | 676 | 702 | 18,700 | 351 |
| 2024-05-13 | 682 | 686 | 658 | 679 | 11,800 | 339.50 |
| 2024-05-10 | 665 | 682 | 665 | 682 | 6,900 | 341 |
| 2024-05-09 | 674 | 676 | 655 | 660 | 10,100 | 330 |
| 2024-05-08 | 657 | 672 | 654 | 666 | 18,700 | 333 |
| 2024-05-07 | 648 | 655 | 645 | 647 | 6,300 | 323.50 |
| 2024-05-02 | 662 | 677 | 645 | 645 | 11,500 | 322.50 |
| 2024-05-01 | 639 | 654 | 633 | 642 | 2,100 | 321 |
| 2024-04-30 | 650 | 650 | 631 | 639 | 8,500 | 319.50 |
| 2024-04-26 | 647 | 649 | 645 | 647 | 2,800 | 323.50 |
| 2024-04-25 | 653 | 653 | 641 | 647 | 7,100 | 323.50 |
| 2024-04-24 | 650 | 654 | 650 | 654 | 700 | 327 |
| 2024-04-23 | 638 | 645 | 630 | 644 | 4,100 | 322 |
| 2024-04-22 | 636 | 637 | 625 | 637 | 4,100 | 318.50 |
| 2024-04-19 | 652 | 654 | 624 | 628 | 15,400 | 314 |
| 2024-04-18 | 643 | 658 | 643 | 654 | 6,200 | 327 |
| 2024-04-17 | 664 | 664 | 640 | 649 | 9,300 | 324.50 |
| 2024-04-16 | 680 | 680 | 662 | 665 | 6,600 | 332.50 |
| 2024-04-15 | 672 | 679 | 666 | 677 | 4,800 | 338.50 |
| 2024-04-12 | 675 | 677 | 666 | 674 | 1,500 | 337 |
| 2024-04-11 | 667 | 672 | 667 | 671 | 2,600 | 335.50 |
| 2024-04-10 | 668 | 675 | 666 | 669 | 3,200 | 334.50 |
| 2024-04-09 | 667 | 670 | 664 | 666 | 500 | 333 |
| 2024-04-08 | 669 | 670 | 658 | 662 | 5,100 | 331 |
| 2024-04-05 | 663 | 672 | 660 | 666 | 7,400 | 333 |
| 2024-04-04 | 670 | 679 | 660 | 666 | 12,900 | 333 |
| 2024-04-03 | 681 | 684 | 666 | 666 | 12,800 | 333 |
| 2024-04-02 | 700 | 705 | 676 | 680 | 13,300 | 340 |
| 2024-04-01 | 705 | 708 | 701 | 701 | 3,200 | 350.50 |
| 2024-03-29 | 698 | 706 | 688 | 702 | 12,400 | 351 |
| 2024-03-28 | 697 | 715 | 697 | 702 | 6,300 | 351 |
| 2024-03-27 | 716 | 716 | 701 | 708 | 4,300 | 354 |
| 2024-03-26 | 718 | 718 | 711 | 715 | 3,300 | 357.50 |
| 2024-03-25 | 715 | 722 | 711 | 711 | 4,000 | 355.50 |
| 2024-03-22 | 710 | 713 | 700 | 713 | 4,200 | 356.50 |
| 2024-03-21 | 710 | 710 | 700 | 706 | 5,000 | 353 |
| 2024-03-19 | 700 | 704 | 695 | 697 | 7,300 | 348.50 |
| 2024-03-18 | 705 | 711 | 690 | 701 | 8,500 | 350.50 |
| 2024-03-15 | 692 | 704 | 690 | 695 | 5,500 | 347.50 |
| 2024-03-14 | 691 | 706 | 688 | 699 | 2,600 | 349.50 |
| 2024-03-13 | 716 | 716 | 686 | 690 | 17,700 | 345 |
| 2024-03-12 | 702 | 713 | 695 | 713 | 9,900 | 356.50 |
| 2024-03-11 | 728 | 728 | 703 | 703 | 15,100 | 351.50 |
| 2024-03-08 | 733 | 741 | 713 | 737 | 12,900 | 368.50 |
| 2024-03-07 | 740 | 740 | 720 | 723 | 6,500 | 361.50 |
| 2024-03-06 | 710 | 740 | 710 | 728 | 14,800 | 364 |
| 2024-03-05 | 736 | 740 | 715 | 717 | 19,400 | 358.50 |
| 2024-03-04 | 756 | 756 | 736 | 746 | 11,600 | 373 |
| 2024-03-01 | 763 | 765 | 751 | 752 | 13,800 | 376 |
| 2024-02-29 | 761 | 766 | 753 | 759 | 5,600 | 379.50 |
| 2024-02-28 | 761 | 771 | 761 | 761 | 4,000 | 380.50 |
| 2024-02-27 | 764 | 807 | 764 | 766 | 55,400 | 383 |
| 2024-02-26 | 709 | 754 | 701 | 752 | 60,500 | 376 |
| 2024-02-22 | 722 | 722 | 696 | 699 | 18,500 | 349.50 |
| 2024-02-21 | 730 | 730 | 704 | 707 | 11,200 | 353.50 |
| 2024-02-20 | 717 | 735 | 715 | 731 | 19,400 | 365.50 |
| 2024-02-19 | 693 | 717 | 685 | 713 | 37,500 | 356.50 |
| 2024-02-16 | 681 | 700 | 670 | 683 | 31,500 | 341.50 |
| 2024-02-15 | 720 | 720 | 688 | 689 | 45,300 | 344.50 |
| 2024-02-14 | 741 | 741 | 720 | 720 | 23,500 | 360 |
| 2024-02-13 | 753 | 768 | 737 | 740 | 113,700 | 370 |
| 2024-02-09 | 811 | 828 | 811 | 828 | 32,400 | 414 |
| 2024-02-08 | 819 | 821 | 810 | 812 | 11,200 | 406 |
| 2024-02-07 | 831 | 833 | 803 | 811 | 26,500 | 405.50 |
| 2024-02-06 | 821 | 825 | 815 | 816 | 9,800 | 408 |
| 2024-02-05 | 820 | 826 | 816 | 820 | 16,500 | 410 |
| 2024-02-02 | 830 | 830 | 819 | 819 | 7,000 | 409.50 |
| 2024-02-01 | 830 | 835 | 812 | 830 | 45,300 | 415 |
| 2024-01-31 | 817 | 829 | 805 | 828 | 17,900 | 414 |
| 2024-01-30 | 805 | 824 | 804 | 814 | 27,600 | 407 |
| 2024-01-29 | 800 | 801 | 791 | 795 | 8,100 | 397.50 |
| 2024-01-26 | 769 | 788 | 765 | 785 | 24,100 | 392.50 |
| 2024-01-25 | 794 | 799 | 751 | 774 | 46,400 | 387 |
| 2024-01-24 | 798 | 809 | 782 | 794 | 22,000 | 397 |
| 2024-01-23 | 818 | 819 | 796 | 800 | 13,800 | 400 |
| 2024-01-22 | 808 | 821 | 806 | 818 | 11,700 | 409 |
| 2024-01-19 | 824 | 830 | 792 | 799 | 19,600 | 399.50 |
| 2024-01-18 | 835 | 842 | 800 | 824 | 54,700 | 412 |
| 2024-01-17 | 780 | 845 | 778 | 826 | 110,500 | 413 |
| 2024-01-16 | 762 | 762 | 753 | 754 | 6,500 | 377 |
| 2024-01-15 | 762 | 774 | 755 | 763 | 16,600 | 381.50 |
| 2024-01-12 | 766 | 767 | 748 | 762 | 17,800 | 381 |
| 2024-01-11 | 761 | 766 | 746 | 766 | 30,400 | 383 |
| 2024-01-10 | 769 | 770 | 754 | 765 | 7,400 | 382.50 |
| 2024-01-09 | 759 | 769 | 752 | 766 | 14,100 | 383 |
| 2024-01-05 | 750 | 764 | 747 | 757 | 14,500 | 378.50 |
| 2024-01-04 | 752 | 775 | 741 | 753 | 25,200 | 376.50 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2022-06-29]1株→2株
