7776 (株)セルシード の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-19139141138139124,400139
2022-05-1814314314114227,800142
2022-05-17140142137142184,900142
2022-05-16145146139139297,900139
2022-05-13149152145148413,800148
2022-05-12155155150150151,100150
2022-05-11155158154156108,800156
2022-05-10153157151153187,400153
2022-05-09160164151152420,800152
2022-05-06158161155157170,300157
2022-05-02155159154158244,100158
2022-04-28157160151158813,400158
2022-04-271661681591591,328,500159
2022-04-261791821601743,015,900174
2022-04-251941991751766,022,300176
2022-04-2216219915819913,825,400199
2022-04-21143149143149146,500149
2022-04-2014214314014386,400143
2022-04-1914114213914074,200140
2022-04-1814514713814193,100141
2022-04-1514014213814150,900141
2022-04-1414114313914274,000142
2022-04-1313714313713984,900139
2022-04-12142142136140155,200140
2022-04-11147148140140219,700140
2022-04-08149151145147182,300147
2022-04-07151153149149286,300149
2022-04-06160162153155772,000155
2022-04-051771991611636,869,800163
2022-04-0415415615115382,300153
2022-04-01158160155156101,800156
2022-03-31144158143158184,900158
2022-03-3014014614014370,100143
2022-03-2913914113914119,100141
2022-03-2814114113913929,800139
2022-03-2513914313814151,900141
2022-03-2414214213713961,200139
2022-03-2314214314214231,000142
2022-03-2214314314014157,400141
2022-03-1813914413614492,200144
2022-03-1713713813513886,100138
2022-03-1613113613013492,900134
2022-03-15129132129130106,100130
2022-03-1413113212712770,200127
2022-03-1112913312613267,800132
2022-03-10125128122127112,300127
2022-03-09127128124125100,200125
2022-03-0812613012612838,400128
2022-03-0713513512712999,500129
2022-03-0413713713113549,600135
2022-03-0313813913413776,600137
2022-03-0214214213713829,000138
2022-03-0114014113814067,200140
2022-02-28133141132137112,100137
2022-02-2512813712813791,500137
2022-02-24139139126127184,200127
2022-02-2214214213714067,000140
2022-02-2114514513914267,000142
2022-02-1814514514314559,600145
2022-02-1714514914314577,200145
2022-02-16146147144146111,900146
2022-02-1514714914414481,100144
2022-02-1415315314714839,100148
2022-02-1015015214915078,900150
2022-02-0915015014614980,400149
2022-02-0815015214914957,800149
2022-02-0715315315015030,700150
2022-02-0415615615215328,900153
2022-02-0315715815415441,300154
2022-02-0215416015215964,100159
2022-02-0115515615115359,400153
2022-01-31144154144154112,900154
2022-01-2814514714414796,400147
2022-01-27153155145146165,600146
2022-01-2615415615315692,900156
2022-01-2516116115315494,800154
2022-01-24159163158161116,100161
2022-01-2116316416016449,100164
2022-01-20163164160164132,400164
2022-01-19166173163164154,900164
2022-01-1816616916416973,900169
2022-01-1716816916416678,800166
2022-01-14169169164168105,400168
2022-01-13172173168169100,700169
2022-01-1217317417117285,900172
2022-01-1117317317017142,700171
2022-01-0717617617017387,300173
2022-01-0618018017617653,800176
2022-01-0518118418018236,100182
2022-01-0418418417518085,600180

分割・併合履歴 : なし