7776 (株)セルシード 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 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 435 | 473 | 435 | 467 | 2,072,400 | 467 |
| 2025-04-07 | 414 | 440 | 390 | 395 | 2,298,200 | 395 |
| 2025-04-04 | 485 | 492 | 445 | 470 | 1,875,400 | 470 |
| 2025-04-03 | 474 | 506 | 470 | 489 | 1,144,700 | 489 |
| 2025-04-02 | 500 | 520 | 494 | 504 | 1,459,700 | 504 |
| 2025-04-01 | 561 | 565 | 509 | 515 | 2,785,200 | 515 |
| 2025-03-31 | 549 | 614 | 546 | 558 | 3,889,700 | 558 |
| 2025-03-28 | 617 | 625 | 570 | 587 | 7,159,600 | 587 |
| 2025-03-27 | 631 | 742 | 598 | 617 | 25,424,200 | 617 |
| 2025-03-26 | 524 | 524 | 524 | 524 | 101,900 | 524 |
| 2025-03-25 | 444 | 444 | 444 | 444 | 122,300 | 444 |
| 2025-03-24 | 381 | 382 | 364 | 364 | 729,200 | 364 |
| 2025-03-21 | 378 | 394 | 377 | 381 | 728,100 | 381 |
| 2025-03-19 | 370 | 383 | 370 | 375 | 439,500 | 375 |
| 2025-03-18 | 374 | 376 | 372 | 373 | 260,100 | 373 |
| 2025-03-17 | 375 | 377 | 369 | 372 | 331,700 | 372 |
| 2025-03-14 | 377 | 385 | 372 | 375 | 492,500 | 375 |
| 2025-03-13 | 381 | 385 | 370 | 370 | 579,200 | 370 |
| 2025-03-12 | 390 | 391 | 381 | 382 | 320,500 | 382 |
| 2025-03-11 | 367 | 394 | 362 | 388 | 1,242,500 | 388 |
| 2025-03-10 | 370 | 373 | 366 | 372 | 323,700 | 372 |
| 2025-03-07 | 365 | 381 | 365 | 371 | 565,000 | 371 |
| 2025-03-06 | 366 | 374 | 365 | 367 | 506,400 | 367 |
| 2025-03-05 | 371 | 373 | 365 | 366 | 436,600 | 366 |
| 2025-03-04 | 375 | 377 | 363 | 373 | 737,400 | 373 |
| 2025-03-03 | 385 | 390 | 378 | 381 | 512,800 | 381 |
| 2025-02-28 | 400 | 407 | 380 | 386 | 1,031,900 | 386 |
| 2025-02-27 | 393 | 404 | 390 | 398 | 396,100 | 398 |
| 2025-02-26 | 392 | 396 | 387 | 394 | 438,400 | 394 |
| 2025-02-25 | 394 | 399 | 393 | 398 | 385,600 | 398 |
| 2025-02-21 | 406 | 415 | 399 | 405 | 489,300 | 405 |
| 2025-02-20 | 415 | 419 | 406 | 409 | 529,000 | 409 |
| 2025-02-19 | 423 | 430 | 413 | 415 | 488,200 | 415 |
| 2025-02-18 | 417 | 435 | 416 | 420 | 752,100 | 420 |
| 2025-02-17 | 425 | 432 | 416 | 418 | 898,600 | 418 |
| 2025-02-14 | 430 | 452 | 418 | 426 | 1,692,700 | 426 |
| 2025-02-13 | 431 | 443 | 429 | 436 | 882,900 | 436 |
| 2025-02-12 | 436 | 447 | 424 | 428 | 1,322,000 | 428 |
| 2025-02-10 | 396 | 454 | 393 | 447 | 3,625,100 | 447 |
| 2025-02-07 | 416 | 422 | 395 | 397 | 2,676,900 | 397 |
| 2025-02-06 | 377 | 387 | 375 | 384 | 437,600 | 384 |
| 2025-02-05 | 372 | 384 | 367 | 379 | 572,900 | 379 |
| 2025-02-04 | 365 | 372 | 365 | 367 | 368,600 | 367 |
| 2025-02-03 | 372 | 375 | 366 | 368 | 732,800 | 368 |
| 2025-01-31 | 386 | 386 | 378 | 380 | 588,600 | 380 |
| 2025-01-30 | 393 | 415 | 384 | 385 | 1,773,800 | 385 |
| 2025-01-29 | 404 | 406 | 389 | 391 | 1,062,900 | 391 |
| 2025-01-28 | 398 | 419 | 395 | 400 | 2,073,700 | 400 |
| 2025-01-27 | 375 | 454 | 375 | 410 | 9,261,600 | 410 |
| 2025-01-24 | 368 | 380 | 364 | 374 | 805,500 | 374 |
| 2025-01-23 | 380 | 381 | 365 | 365 | 566,600 | 365 |
| 2025-01-22 | 362 | 387 | 362 | 386 | 1,243,400 | 386 |
| 2025-01-21 | 361 | 362 | 354 | 362 | 396,800 | 362 |
| 2025-01-20 | 358 | 371 | 358 | 361 | 373,200 | 361 |
| 2025-01-17 | 356 | 372 | 356 | 366 | 691,300 | 366 |
| 2025-01-16 | 368 | 370 | 356 | 359 | 715,800 | 359 |
| 2025-01-15 | 375 | 375 | 363 | 368 | 888,300 | 368 |
| 2025-01-14 | 393 | 420 | 378 | 379 | 1,899,500 | 379 |
| 2025-01-10 | 396 | 398 | 390 | 398 | 512,700 | 398 |
| 2025-01-09 | 399 | 401 | 394 | 397 | 607,900 | 397 |
| 2025-01-08 | 406 | 412 | 398 | 398 | 900,500 | 398 |
| 2025-01-07 | 398 | 429 | 395 | 405 | 1,860,600 | 405 |
| 2025-01-06 | 402 | 410 | 396 | 397 | 721,300 | 397 |
分割・併合履歴 ： なし