7776 (株)セルシード 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 396 | 415 | 390 | 401 | 1,431,900 | 401 |
| 2024-12-25 | 408 | 414 | 395 | 398 | 748,400 | 398 |
| 2024-12-24 | 408 | 408 | 400 | 401 | 831,500 | 401 |
| 2024-12-23 | 409 | 413 | 399 | 408 | 951,200 | 408 |
| 2024-12-20 | 411 | 429 | 407 | 410 | 1,438,000 | 410 |
| 2024-12-19 | 426 | 437 | 396 | 410 | 2,133,100 | 410 |
| 2024-12-18 | 443 | 450 | 430 | 442 | 892,300 | 442 |
| 2024-12-17 | 440 | 462 | 438 | 451 | 1,390,300 | 451 |
| 2024-12-16 | 468 | 468 | 441 | 448 | 1,101,300 | 448 |
| 2024-12-13 | 475 | 477 | 467 | 470 | 449,800 | 470 |
| 2024-12-12 | 472 | 476 | 467 | 468 | 537,700 | 468 |
| 2024-12-11 | 479 | 481 | 474 | 476 | 327,100 | 476 |
| 2024-12-10 | 471 | 489 | 470 | 482 | 613,900 | 482 |
| 2024-12-09 | 473 | 486 | 470 | 470 | 722,100 | 470 |
| 2024-12-06 | 512 | 523 | 477 | 478 | 1,539,900 | 478 |
| 2024-12-05 | 482 | 505 | 468 | 502 | 1,751,200 | 502 |
| 2024-12-04 | 498 | 498 | 483 | 486 | 542,000 | 486 |
| 2024-12-03 | 506 | 514 | 492 | 492 | 765,000 | 492 |
| 2024-12-02 | 510 | 514 | 500 | 505 | 742,000 | 505 |
| 2024-11-29 | 515 | 545 | 512 | 520 | 1,248,000 | 520 |
| 2024-11-28 | 514 | 533 | 506 | 519 | 904,900 | 519 |
| 2024-11-27 | 529 | 539 | 513 | 516 | 978,200 | 516 |
| 2024-11-26 | 545 | 546 | 522 | 529 | 1,249,000 | 529 |
| 2024-11-25 | 565 | 579 | 546 | 552 | 1,314,100 | 552 |
| 2024-11-22 | 561 | 599 | 550 | 565 | 3,254,400 | 565 |
| 2024-11-21 | 585 | 592 | 540 | 565 | 3,506,900 | 565 |
| 2024-11-20 | 493 | 575 | 493 | 575 | 3,510,800 | 575 |
| 2024-11-19 | 521 | 526 | 493 | 495 | 1,897,900 | 495 |
| 2024-11-18 | 570 | 587 | 527 | 531 | 4,246,100 | 531 |
| 2024-11-15 | 467 | 553 | 456 | 553 | 5,647,000 | 553 |
| 2024-11-14 | 478 | 483 | 467 | 473 | 734,000 | 473 |
| 2024-11-13 | 485 | 486 | 473 | 473 | 886,300 | 473 |
| 2024-11-12 | 488 | 515 | 485 | 489 | 1,802,800 | 489 |
| 2024-11-11 | 484 | 497 | 477 | 491 | 1,278,300 | 491 |
| 2024-11-08 | 490 | 493 | 471 | 471 | 1,125,000 | 471 |
| 2024-11-07 | 484 | 512 | 484 | 495 | 1,601,300 | 495 |
| 2024-11-06 | 483 | 500 | 478 | 485 | 1,526,100 | 485 |
| 2024-11-05 | 501 | 504 | 485 | 490 | 1,222,700 | 490 |
| 2024-11-01 | 505 | 520 | 491 | 511 | 1,867,800 | 511 |
| 2024-10-31 | 526 | 530 | 512 | 520 | 1,315,500 | 520 |
| 2024-10-30 | 544 | 556 | 531 | 532 | 1,190,100 | 532 |
| 2024-10-29 | 548 | 578 | 537 | 543 | 1,924,000 | 543 |
| 2024-10-28 | 537 | 560 | 535 | 537 | 1,030,700 | 537 |
| 2024-10-25 | 537 | 547 | 522 | 536 | 1,303,300 | 536 |
| 2024-10-24 | 545 | 567 | 540 | 542 | 1,295,700 | 542 |
| 2024-10-23 | 556 | 590 | 532 | 547 | 3,000,900 | 547 |
| 2024-10-22 | 585 | 589 | 552 | 555 | 2,334,200 | 555 |
| 2024-10-21 | 624 | 629 | 588 | 602 | 1,439,100 | 602 |
| 2024-10-18 | 618 | 626 | 605 | 621 | 1,045,700 | 621 |
| 2024-10-17 | 636 | 655 | 616 | 616 | 1,518,200 | 616 |
| 2024-10-16 | 660 | 670 | 630 | 635 | 1,880,900 | 635 |
| 2024-10-15 | 691 | 696 | 652 | 670 | 1,955,600 | 670 |
| 2024-10-11 | 707 | 712 | 698 | 700 | 793,500 | 700 |
| 2024-10-10 | 731 | 745 | 708 | 710 | 1,110,700 | 710 |
| 2024-10-09 | 756 | 759 | 733 | 733 | 1,821,500 | 733 |
| 2024-10-08 | 751 | 794 | 733 | 756 | 3,834,000 | 756 |
| 2024-10-07 | 762 | 772 | 741 | 753 | 2,752,800 | 753 |
| 2024-10-04 | 706 | 784 | 704 | 750 | 7,037,800 | 750 |
| 2024-10-03 | 706 | 755 | 696 | 703 | 4,438,900 | 703 |
| 2024-10-02 | 697 | 703 | 681 | 683 | 1,179,300 | 683 |
| 2024-10-01 | 698 | 721 | 688 | 701 | 1,890,900 | 701 |
| 2024-09-30 | 686 | 715 | 672 | 690 | 2,256,900 | 690 |
| 2024-09-27 | 721 | 736 | 690 | 696 | 2,694,200 | 696 |
| 2024-09-26 | 734 | 772 | 715 | 718 | 4,682,200 | 718 |
| 2024-09-25 | 775 | 800 | 770 | 779 | 2,487,500 | 779 |
| 2024-09-24 | 793 | 850 | 766 | 790 | 6,961,200 | 790 |
| 2024-09-20 | 813 | 856 | 773 | 785 | 7,430,600 | 785 |
| 2024-09-19 | 699 | 799 | 687 | 799 | 6,256,500 | 799 |
| 2024-09-18 | 789 | 797 | 680 | 699 | 5,632,800 | 699 |
| 2024-09-17 | 822 | 829 | 759 | 778 | 3,365,300 | 778 |
| 2024-09-13 | 849 | 855 | 828 | 838 | 1,854,100 | 838 |
| 2024-09-12 | 870 | 892 | 826 | 860 | 4,761,300 | 860 |
| 2024-09-11 | 849 | 863 | 786 | 858 | 3,934,800 | 858 |
| 2024-09-10 | 905 | 921 | 862 | 864 | 2,985,700 | 864 |
| 2024-09-09 | 838 | 899 | 822 | 887 | 3,696,700 | 887 |
| 2024-09-06 | 938 | 943 | 853 | 876 | 7,605,100 | 876 |
| 2024-09-05 | 857 | 962 | 853 | 950 | 13,005,100 | 950 |
| 2024-09-04 | 841 | 872 | 829 | 830 | 3,163,100 | 830 |
| 2024-09-03 | 861 | 904 | 855 | 875 | 3,525,700 | 875 |
| 2024-09-02 | 930 | 944 | 871 | 885 | 9,557,800 | 885 |
| 2024-08-30 | 800 | 898 | 791 | 879 | 17,453,100 | 879 |
| 2024-08-29 | 815 | 870 | 789 | 795 | 6,036,900 | 795 |
| 2024-08-28 | 800 | 833 | 770 | 808 | 6,479,800 | 808 |
| 2024-08-27 | 861 | 864 | 812 | 814 | 5,953,800 | 814 |
| 2024-08-26 | 886 | 925 | 850 | 876 | 11,132,700 | 876 |
| 2024-08-23 | 943 | 957 | 786 | 826 | 23,311,200 | 826 |
| 2024-08-22 | 857 | 974 | 857 | 936 | 27,865,500 | 936 |
| 2024-08-21 | 756 | 900 | 755 | 832 | 27,206,400 | 832 |
| 2024-08-20 | 700 | 771 | 642 | 771 | 10,912,400 | 771 |
| 2024-08-19 | 596 | 671 | 596 | 671 | 3,971,700 | 671 |
| 2024-08-16 | 598 | 607 | 566 | 571 | 3,460,600 | 571 |
| 2024-08-15 | 595 | 598 | 547 | 578 | 4,006,300 | 578 |
| 2024-08-14 | 646 | 647 | 602 | 607 | 3,369,800 | 607 |
| 2024-08-13 | 633 | 663 | 603 | 626 | 9,221,200 | 626 |
| 2024-08-09 | 640 | 663 | 582 | 598 | 7,792,100 | 598 |
| 2024-08-08 | 661 | 715 | 624 | 655 | 15,460,000 | 655 |
| 2024-08-07 | 601 | 646 | 557 | 618 | 11,310,700 | 618 |
| 2024-08-06 | 543 | 546 | 527 | 546 | 3,819,500 | 546 |
| 2024-08-05 | 594 | 629 | 466 | 466 | 14,924,000 | 466 |
| 2024-08-02 | 512 | 636 | 465 | 566 | 21,787,300 | 566 |
| 2024-08-01 | 454 | 542 | 443 | 542 | 13,707,500 | 542 |
| 2024-07-31 | 488 | 495 | 451 | 462 | 4,170,900 | 462 |
| 2024-07-30 | 525 | 535 | 460 | 488 | 7,962,600 | 488 |
| 2024-07-29 | 555 | 578 | 484 | 515 | 21,578,800 | 515 |
| 2024-07-26 | 428 | 498 | 425 | 498 | 13,854,300 | 498 |
| 2024-07-25 | 500 | 503 | 390 | 418 | 19,626,800 | 418 |
| 2024-07-24 | 503 | 586 | 455 | 470 | 38,774,700 | 470 |
| 2024-07-23 | 537 | 537 | 537 | 537 | 98,700 | 537 |
| 2024-07-22 | 637 | 637 | 637 | 637 | 142,900 | 637 |
| 2024-07-19 | 1,057 | 1,122 | 787 | 787 | 6,297,300 | 787 |
| 2024-07-18 | 1,035 | 1,160 | 1,030 | 1,087 | 10,227,800 | 1,087 |
| 2024-07-17 | 1,001 | 1,118 | 974 | 1,095 | 16,490,700 | 1,095 |
| 2024-07-16 | 936 | 971 | 910 | 971 | 8,110,900 | 971 |
| 2024-07-12 | 860 | 937 | 769 | 821 | 19,378,300 | 821 |
| 2024-07-11 | 856 | 901 | 827 | 901 | 10,979,100 | 901 |
| 2024-07-10 | 641 | 751 | 635 | 751 | 10,192,400 | 751 |
| 2024-07-09 | 641 | 688 | 621 | 651 | 17,503,000 | 651 |
| 2024-07-08 | 512 | 640 | 508 | 640 | 31,857,600 | 640 |
| 2024-07-05 | 441 | 540 | 420 | 540 | 13,518,000 | 540 |
| 2024-07-04 | 496 | 497 | 438 | 460 | 11,735,200 | 460 |
| 2024-07-03 | 413 | 465 | 402 | 465 | 16,333,400 | 465 |
| 2024-07-02 | 498 | 514 | 381 | 385 | 34,534,100 | 385 |
| 2024-07-01 | 418 | 434 | 388 | 434 | 10,908,700 | 434 |
| 2024-06-28 | 353 | 378 | 313 | 354 | 12,642,800 | 354 |
| 2024-06-27 | 289 | 337 | 281 | 337 | 14,913,600 | 337 |
| 2024-06-26 | 246 | 261 | 243 | 257 | 1,036,800 | 257 |
| 2024-06-25 | 232 | 242 | 231 | 242 | 545,800 | 242 |
| 2024-06-24 | 224 | 231 | 223 | 231 | 302,500 | 231 |
| 2024-06-21 | 230 | 233 | 226 | 226 | 253,200 | 226 |
| 2024-06-20 | 233 | 236 | 228 | 231 | 311,100 | 231 |
| 2024-06-19 | 234 | 237 | 230 | 231 | 327,200 | 231 |
| 2024-06-18 | 237 | 240 | 232 | 234 | 431,200 | 234 |
| 2024-06-17 | 248 | 248 | 232 | 238 | 855,600 | 238 |
| 2024-06-14 | 230 | 254 | 230 | 248 | 2,404,800 | 248 |
| 2024-06-13 | 226 | 239 | 225 | 229 | 627,300 | 229 |
| 2024-06-12 | 230 | 232 | 227 | 227 | 308,000 | 227 |
| 2024-06-11 | 233 | 237 | 229 | 232 | 697,000 | 232 |
| 2024-06-10 | 238 | 242 | 235 | 238 | 232,000 | 238 |
| 2024-06-07 | 235 | 242 | 234 | 239 | 327,800 | 239 |
| 2024-06-06 | 251 | 251 | 235 | 235 | 780,600 | 235 |
| 2024-06-05 | 253 | 260 | 250 | 251 | 512,300 | 251 |
| 2024-06-04 | 248 | 258 | 247 | 252 | 527,000 | 252 |
| 2024-06-03 | 260 | 263 | 250 | 251 | 825,300 | 251 |
| 2024-05-31 | 245 | 260 | 243 | 259 | 1,302,100 | 259 |
| 2024-05-30 | 265 | 273 | 241 | 242 | 3,123,400 | 242 |
| 2024-05-29 | 265 | 280 | 247 | 255 | 5,369,300 | 255 |
| 2024-05-28 | 293 | 310 | 265 | 271 | 11,681,400 | 271 |
| 2024-05-27 | 223 | 295 | 222 | 274 | 14,974,400 | 274 |
| 2024-05-24 | 212 | 219 | 211 | 215 | 171,600 | 215 |
| 2024-05-23 | 219 | 219 | 213 | 214 | 254,300 | 214 |
| 2024-05-22 | 221 | 222 | 217 | 219 | 137,300 | 219 |
| 2024-05-21 | 224 | 226 | 220 | 220 | 169,300 | 220 |
| 2024-05-20 | 222 | 229 | 221 | 224 | 186,600 | 224 |
| 2024-05-17 | 219 | 224 | 217 | 223 | 192,000 | 223 |
| 2024-05-16 | 233 | 233 | 219 | 220 | 559,100 | 220 |
| 2024-05-15 | 227 | 240 | 227 | 238 | 714,900 | 238 |
| 2024-05-14 | 215 | 227 | 212 | 226 | 566,200 | 226 |
| 2024-05-13 | 219 | 220 | 214 | 216 | 147,500 | 216 |
| 2024-05-10 | 217 | 222 | 215 | 219 | 231,400 | 219 |
| 2024-05-09 | 218 | 218 | 213 | 216 | 198,800 | 216 |
| 2024-05-08 | 210 | 229 | 209 | 219 | 838,700 | 219 |
| 2024-05-07 | 211 | 213 | 209 | 212 | 157,200 | 212 |
| 2024-05-02 | 213 | 216 | 210 | 210 | 134,900 | 210 |
| 2024-05-01 | 213 | 217 | 211 | 214 | 206,200 | 214 |
| 2024-04-30 | 215 | 218 | 209 | 214 | 366,900 | 214 |
| 2024-04-26 | 207 | 216 | 202 | 213 | 340,100 | 213 |
| 2024-04-25 | 209 | 211 | 205 | 205 | 142,300 | 205 |
| 2024-04-24 | 208 | 212 | 208 | 210 | 131,900 | 210 |
| 2024-04-23 | 211 | 213 | 207 | 208 | 164,400 | 208 |
| 2024-04-22 | 202 | 211 | 202 | 211 | 219,700 | 211 |
| 2024-04-19 | 209 | 210 | 201 | 204 | 366,300 | 204 |
| 2024-04-18 | 205 | 213 | 205 | 211 | 179,600 | 211 |
| 2024-04-17 | 210 | 211 | 206 | 206 | 203,500 | 206 |
| 2024-04-16 | 214 | 215 | 209 | 212 | 292,700 | 212 |
| 2024-04-15 | 220 | 224 | 215 | 216 | 326,400 | 216 |
| 2024-04-12 | 218 | 222 | 217 | 220 | 104,600 | 220 |
| 2024-04-11 | 218 | 221 | 215 | 218 | 196,200 | 218 |
| 2024-04-10 | 229 | 233 | 220 | 220 | 554,800 | 220 |
| 2024-04-09 | 216 | 231 | 215 | 229 | 682,100 | 229 |
| 2024-04-08 | 214 | 217 | 211 | 215 | 204,300 | 215 |
| 2024-04-05 | 203 | 211 | 202 | 211 | 298,200 | 211 |
| 2024-04-04 | 207 | 207 | 203 | 205 | 211,800 | 205 |
| 2024-04-03 | 207 | 207 | 201 | 204 | 472,600 | 204 |
| 2024-04-02 | 212 | 213 | 207 | 208 | 338,400 | 208 |
| 2024-04-01 | 219 | 219 | 212 | 214 | 385,800 | 214 |
| 2024-03-29 | 221 | 228 | 218 | 220 | 524,000 | 220 |
| 2024-03-28 | 214 | 218 | 214 | 215 | 193,900 | 215 |
| 2024-03-27 | 213 | 217 | 212 | 216 | 193,700 | 216 |
| 2024-03-26 | 220 | 221 | 213 | 213 | 449,600 | 213 |
| 2024-03-25 | 230 | 230 | 218 | 220 | 393,600 | 220 |
| 2024-03-22 | 223 | 229 | 220 | 228 | 304,200 | 228 |
| 2024-03-21 | 222 | 225 | 222 | 223 | 284,800 | 223 |
| 2024-03-19 | 220 | 225 | 219 | 221 | 352,400 | 221 |
| 2024-03-18 | 219 | 232 | 217 | 222 | 861,600 | 222 |
| 2024-03-15 | 210 | 218 | 209 | 215 | 353,700 | 215 |
| 2024-03-14 | 228 | 232 | 208 | 213 | 1,808,200 | 213 |
| 2024-03-13 | 221 | 222 | 212 | 212 | 480,800 | 212 |
| 2024-03-12 | 216 | 225 | 213 | 222 | 368,900 | 222 |
| 2024-03-11 | 227 | 233 | 219 | 220 | 687,200 | 220 |
| 2024-03-08 | 232 | 237 | 231 | 231 | 436,600 | 231 |
| 2024-03-07 | 241 | 242 | 234 | 235 | 339,200 | 235 |
| 2024-03-06 | 236 | 247 | 235 | 244 | 326,400 | 244 |
| 2024-03-05 | 239 | 240 | 231 | 238 | 396,600 | 238 |
| 2024-03-04 | 244 | 247 | 239 | 240 | 437,300 | 240 |
| 2024-03-01 | 250 | 257 | 241 | 243 | 676,000 | 243 |
| 2024-02-29 | 255 | 260 | 247 | 248 | 731,000 | 248 |
| 2024-02-28 | 266 | 284 | 258 | 258 | 1,639,800 | 258 |
| 2024-02-27 | 255 | 264 | 242 | 264 | 1,296,700 | 264 |
| 2024-02-26 | 226 | 257 | 221 | 247 | 1,828,000 | 247 |
| 2024-02-22 | 223 | 230 | 218 | 226 | 585,400 | 226 |
| 2024-02-21 | 233 | 233 | 220 | 220 | 607,400 | 220 |
| 2024-02-20 | 240 | 240 | 230 | 233 | 577,200 | 233 |
| 2024-02-19 | 239 | 245 | 232 | 238 | 913,700 | 238 |
| 2024-02-16 | 210 | 270 | 210 | 237 | 4,165,600 | 237 |
| 2024-02-15 | 223 | 223 | 209 | 217 | 591,100 | 217 |
| 2024-02-14 | 223 | 228 | 213 | 222 | 918,800 | 222 |
| 2024-02-13 | 233 | 235 | 227 | 231 | 675,400 | 231 |
| 2024-02-09 | 236 | 241 | 235 | 236 | 280,200 | 236 |
| 2024-02-08 | 241 | 243 | 233 | 237 | 503,500 | 237 |
| 2024-02-07 | 245 | 247 | 239 | 244 | 275,700 | 244 |
| 2024-02-06 | 244 | 247 | 241 | 247 | 270,700 | 247 |
| 2024-02-05 | 244 | 248 | 242 | 245 | 299,900 | 245 |
| 2024-02-02 | 247 | 250 | 243 | 245 | 215,300 | 245 |
| 2024-02-01 | 249 | 251 | 243 | 247 | 365,000 | 247 |
| 2024-01-31 | 251 | 254 | 247 | 253 | 278,200 | 253 |
| 2024-01-30 | 255 | 256 | 250 | 251 | 320,800 | 251 |
| 2024-01-29 | 258 | 258 | 254 | 255 | 164,500 | 255 |
| 2024-01-26 | 258 | 263 | 256 | 258 | 145,100 | 258 |
| 2024-01-25 | 264 | 264 | 257 | 259 | 238,300 | 259 |
| 2024-01-24 | 261 | 266 | 261 | 266 | 222,300 | 266 |
| 2024-01-23 | 262 | 265 | 259 | 259 | 181,200 | 259 |
| 2024-01-22 | 255 | 263 | 253 | 260 | 194,800 | 260 |
| 2024-01-19 | 257 | 260 | 253 | 257 | 307,400 | 257 |
| 2024-01-18 | 252 | 259 | 251 | 253 | 325,400 | 253 |
| 2024-01-17 | 266 | 266 | 253 | 256 | 642,200 | 256 |
| 2024-01-16 | 270 | 273 | 267 | 267 | 216,100 | 267 |
| 2024-01-15 | 271 | 274 | 267 | 271 | 344,500 | 271 |
| 2024-01-12 | 270 | 273 | 265 | 270 | 254,600 | 270 |
| 2024-01-11 | 273 | 280 | 270 | 270 | 407,500 | 270 |
| 2024-01-10 | 270 | 276 | 269 | 273 | 279,500 | 273 |
| 2024-01-09 | 268 | 273 | 266 | 270 | 252,100 | 270 |
| 2024-01-05 | 273 | 273 | 264 | 268 | 465,000 | 268 |
| 2024-01-04 | 268 | 275 | 267 | 272 | 302,800 | 272 |
分割・併合履歴 ： なし