7367 (株)セルム 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 | 322 | 330 | 311 | 311 | 13,500 | 311 |
| 2025-04-03 | 332 | 339 | 329 | 330 | 10,900 | 330 |
| 2025-04-02 | 345 | 345 | 340 | 340 | 4,800 | 340 |
| 2025-04-01 | 350 | 350 | 342 | 345 | 3,100 | 345 |
| 2025-03-31 | 351 | 351 | 342 | 342 | 7,000 | 342 |
| 2025-03-28 | 342 | 351 | 342 | 351 | 8,800 | 351 |
| 2025-03-27 | 351 | 361 | 350 | 357 | 4,800 | 357 |
| 2025-03-26 | 350 | 353 | 348 | 351 | 3,700 | 351 |
| 2025-03-25 | 350 | 357 | 348 | 351 | 10,000 | 351 |
| 2025-03-24 | 356 | 357 | 355 | 355 | 3,300 | 355 |
| 2025-03-21 | 364 | 364 | 359 | 359 | 3,600 | 359 |
| 2025-03-19 | 358 | 362 | 356 | 359 | 3,500 | 359 |
| 2025-03-18 | 351 | 364 | 351 | 362 | 7,000 | 362 |
| 2025-03-17 | 354 | 358 | 352 | 355 | 3,000 | 355 |
| 2025-03-14 | 350 | 351 | 348 | 348 | 2,900 | 348 |
| 2025-03-13 | 347 | 352 | 346 | 349 | 13,500 | 349 |
| 2025-03-12 | 352 | 352 | 340 | 349 | 7,800 | 349 |
| 2025-03-11 | 345 | 356 | 342 | 350 | 60,300 | 350 |
| 2025-03-10 | 351 | 353 | 339 | 353 | 23,200 | 353 |
| 2025-03-07 | 356 | 356 | 350 | 351 | 5,700 | 351 |
| 2025-03-06 | 358 | 358 | 353 | 353 | 900 | 353 |
| 2025-03-05 | 356 | 357 | 356 | 357 | 800 | 357 |
| 2025-03-04 | 359 | 359 | 352 | 356 | 3,800 | 356 |
| 2025-03-03 | 357 | 362 | 357 | 358 | 1,800 | 358 |
| 2025-02-28 | 355 | 359 | 355 | 356 | 3,400 | 356 |
| 2025-02-27 | 362 | 362 | 358 | 360 | 4,800 | 360 |
| 2025-02-26 | 362 | 362 | 358 | 360 | 7,500 | 360 |
| 2025-02-25 | 360 | 367 | 360 | 362 | 7,200 | 362 |
| 2025-02-21 | 361 | 363 | 359 | 363 | 5,000 | 363 |
| 2025-02-20 | 364 | 364 | 357 | 361 | 2,400 | 361 |
| 2025-02-19 | 361 | 367 | 360 | 364 | 5,000 | 364 |
| 2025-02-18 | 360 | 365 | 354 | 361 | 11,300 | 361 |
| 2025-02-17 | 355 | 365 | 354 | 360 | 9,800 | 360 |
| 2025-02-14 | 365 | 365 | 354 | 354 | 54,900 | 354 |
| 2025-02-13 | 361 | 368 | 351 | 359 | 16,800 | 359 |
| 2025-02-12 | 360 | 369 | 348 | 357 | 29,800 | 357 |
| 2025-02-10 | 370 | 373 | 366 | 372 | 10,300 | 372 |
| 2025-02-07 | 370 | 372 | 364 | 364 | 4,600 | 364 |
| 2025-02-06 | 371 | 377 | 369 | 370 | 18,300 | 370 |
| 2025-02-05 | 358 | 362 | 355 | 360 | 9,000 | 360 |
| 2025-02-04 | 364 | 365 | 361 | 361 | 6,400 | 361 |
| 2025-02-03 | 370 | 372 | 362 | 362 | 6,500 | 362 |
| 2025-01-31 | 366 | 372 | 366 | 372 | 6,500 | 372 |
| 2025-01-30 | 375 | 376 | 368 | 369 | 8,100 | 369 |
| 2025-01-29 | 375 | 376 | 374 | 375 | 7,600 | 375 |
| 2025-01-28 | 371 | 386 | 359 | 375 | 25,100 | 375 |
| 2025-01-27 | 367 | 371 | 367 | 367 | 1,800 | 367 |
| 2025-01-24 | 360 | 374 | 360 | 366 | 9,300 | 366 |
| 2025-01-23 | 369 | 369 | 362 | 363 | 52,700 | 363 |
| 2025-01-22 | 368 | 373 | 362 | 370 | 6,600 | 370 |
| 2025-01-21 | 365 | 365 | 360 | 364 | 2,500 | 364 |
| 2025-01-20 | 357 | 366 | 357 | 364 | 4,100 | 364 |
| 2025-01-17 | 361 | 361 | 356 | 357 | 3,700 | 357 |
| 2025-01-16 | 365 | 366 | 361 | 361 | 7,300 | 361 |
| 2025-01-15 | 359 | 368 | 359 | 366 | 10,300 | 366 |
| 2025-01-14 | 363 | 366 | 357 | 358 | 5,500 | 358 |
| 2025-01-10 | 363 | 368 | 363 | 364 | 6,500 | 364 |
| 2025-01-09 | 363 | 367 | 363 | 363 | 8,200 | 363 |
| 2025-01-08 | 369 | 370 | 362 | 367 | 8,300 | 367 |
| 2025-01-07 | 375 | 379 | 368 | 370 | 7,800 | 370 |
| 2025-01-06 | 379 | 379 | 372 | 374 | 5,800 | 374 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2022-06-29]1株→2株