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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 643 | 658 | 643 | 654 | 6,200 | 654 |
| 2024-04-17 | 664 | 664 | 640 | 649 | 9,300 | 649 |
| 2024-04-16 | 680 | 680 | 662 | 665 | 6,600 | 665 |
| 2024-04-15 | 672 | 679 | 666 | 677 | 4,800 | 677 |
| 2024-04-12 | 675 | 677 | 666 | 674 | 1,500 | 674 |
| 2024-04-11 | 667 | 672 | 667 | 671 | 2,600 | 671 |
| 2024-04-10 | 668 | 675 | 666 | 669 | 3,200 | 669 |
| 2024-04-09 | 667 | 670 | 664 | 666 | 500 | 666 |
| 2024-04-08 | 669 | 670 | 658 | 662 | 5,100 | 662 |
| 2024-04-05 | 663 | 672 | 660 | 666 | 7,400 | 666 |
| 2024-04-04 | 670 | 679 | 660 | 666 | 12,900 | 666 |
| 2024-04-03 | 681 | 684 | 666 | 666 | 12,800 | 666 |
| 2024-04-02 | 700 | 705 | 676 | 680 | 13,300 | 680 |
| 2024-04-01 | 705 | 708 | 701 | 701 | 3,200 | 701 |
| 2024-03-29 | 698 | 706 | 688 | 702 | 12,400 | 702 |
| 2024-03-28 | 697 | 715 | 697 | 702 | 6,300 | 702 |
| 2024-03-27 | 716 | 716 | 701 | 708 | 4,300 | 708 |
| 2024-03-26 | 718 | 718 | 711 | 715 | 3,300 | 715 |
| 2024-03-25 | 715 | 722 | 711 | 711 | 4,000 | 711 |
| 2024-03-22 | 710 | 713 | 700 | 713 | 4,200 | 713 |
| 2024-03-21 | 710 | 710 | 700 | 706 | 5,000 | 706 |
| 2024-03-19 | 700 | 704 | 695 | 697 | 7,300 | 697 |
| 2024-03-18 | 705 | 711 | 690 | 701 | 8,500 | 701 |
| 2024-03-15 | 692 | 704 | 690 | 695 | 5,500 | 695 |
| 2024-03-14 | 691 | 706 | 688 | 699 | 2,600 | 699 |
| 2024-03-13 | 716 | 716 | 686 | 690 | 17,700 | 690 |
| 2024-03-12 | 702 | 713 | 695 | 713 | 9,900 | 713 |
| 2024-03-11 | 728 | 728 | 703 | 703 | 15,100 | 703 |
| 2024-03-08 | 733 | 741 | 713 | 737 | 12,900 | 737 |
| 2024-03-07 | 740 | 740 | 720 | 723 | 6,500 | 723 |
| 2024-03-06 | 710 | 740 | 710 | 728 | 14,800 | 728 |
| 2024-03-05 | 736 | 740 | 715 | 717 | 19,400 | 717 |
| 2024-03-04 | 756 | 756 | 736 | 746 | 11,600 | 746 |
| 2024-03-01 | 763 | 765 | 751 | 752 | 13,800 | 752 |
| 2024-02-29 | 761 | 766 | 753 | 759 | 5,600 | 759 |
| 2024-02-28 | 761 | 771 | 761 | 761 | 4,000 | 761 |
| 2024-02-27 | 764 | 807 | 764 | 766 | 55,400 | 766 |
| 2024-02-26 | 709 | 754 | 701 | 752 | 60,500 | 752 |
| 2024-02-22 | 722 | 722 | 696 | 699 | 18,500 | 699 |
| 2024-02-21 | 730 | 730 | 704 | 707 | 11,200 | 707 |
| 2024-02-20 | 717 | 735 | 715 | 731 | 19,400 | 731 |
| 2024-02-19 | 693 | 717 | 685 | 713 | 37,500 | 713 |
| 2024-02-16 | 681 | 700 | 670 | 683 | 31,500 | 683 |
| 2024-02-15 | 720 | 720 | 688 | 689 | 45,300 | 689 |
| 2024-02-14 | 741 | 741 | 720 | 720 | 23,500 | 720 |
| 2024-02-13 | 753 | 768 | 737 | 740 | 113,700 | 740 |
| 2024-02-09 | 811 | 828 | 811 | 828 | 32,400 | 828 |
| 2024-02-08 | 819 | 821 | 810 | 812 | 11,200 | 812 |
| 2024-02-07 | 831 | 833 | 803 | 811 | 26,500 | 811 |
| 2024-02-06 | 821 | 825 | 815 | 816 | 9,800 | 816 |
| 2024-02-05 | 820 | 826 | 816 | 820 | 16,500 | 820 |
| 2024-02-02 | 830 | 830 | 819 | 819 | 7,000 | 819 |
| 2024-02-01 | 830 | 835 | 812 | 830 | 45,300 | 830 |
| 2024-01-31 | 817 | 829 | 805 | 828 | 17,900 | 828 |
| 2024-01-30 | 805 | 824 | 804 | 814 | 27,600 | 814 |
| 2024-01-29 | 800 | 801 | 791 | 795 | 8,100 | 795 |
| 2024-01-26 | 769 | 788 | 765 | 785 | 24,100 | 785 |
| 2024-01-25 | 794 | 799 | 751 | 774 | 46,400 | 774 |
| 2024-01-24 | 798 | 809 | 782 | 794 | 22,000 | 794 |
| 2024-01-23 | 818 | 819 | 796 | 800 | 13,800 | 800 |
| 2024-01-22 | 808 | 821 | 806 | 818 | 11,700 | 818 |
| 2024-01-19 | 824 | 830 | 792 | 799 | 19,600 | 799 |
| 2024-01-18 | 835 | 842 | 800 | 824 | 54,700 | 824 |
| 2024-01-17 | 780 | 845 | 778 | 826 | 110,500 | 826 |
| 2024-01-16 | 762 | 762 | 753 | 754 | 6,500 | 754 |
| 2024-01-15 | 762 | 774 | 755 | 763 | 16,600 | 763 |
| 2024-01-12 | 766 | 767 | 748 | 762 | 17,800 | 762 |
| 2024-01-11 | 761 | 766 | 746 | 766 | 30,400 | 766 |
| 2024-01-10 | 769 | 770 | 754 | 765 | 7,400 | 765 |
| 2024-01-09 | 759 | 769 | 752 | 766 | 14,100 | 766 |
| 2024-01-05 | 750 | 764 | 747 | 757 | 14,500 | 757 |
| 2024-01-04 | 752 | 775 | 741 | 753 | 25,200 | 753 |
分割・併合履歴 ： [2022-06-29]1株→2株
