7776 (株)セルシード の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 325 | 325 | 311 | 317 | 1,078,200 | 317 |
2023-06-07 | 315 | 330 | 314 | 328 | 1,179,200 | 328 |
2023-06-06 | 324 | 325 | 314 | 315 | 748,900 | 315 |
2023-06-05 | 315 | 329 | 313 | 325 | 1,295,400 | 325 |
2023-06-02 | 318 | 319 | 310 | 311 | 675,900 | 311 |
2023-06-01 | 315 | 323 | 312 | 317 | 910,100 | 317 |
2023-05-31 | 325 | 325 | 313 | 318 | 958,800 | 318 |
2023-05-30 | 326 | 334 | 320 | 327 | 653,800 | 327 |
2023-05-29 | 321 | 332 | 314 | 329 | 1,094,400 | 329 |
2023-05-26 | 335 | 337 | 322 | 323 | 872,600 | 323 |
2023-05-25 | 343 | 350 | 335 | 335 | 1,112,700 | 335 |
2023-05-24 | 345 | 369 | 339 | 346 | 1,978,900 | 346 |
2023-05-23 | 349 | 357 | 338 | 338 | 1,382,600 | 338 |
2023-05-22 | 338 | 357 | 330 | 353 | 1,836,000 | 353 |
2023-05-19 | 344 | 344 | 333 | 335 | 1,387,300 | 335 |
2023-05-18 | 370 | 371 | 332 | 344 | 2,919,900 | 344 |
2023-05-17 | 327 | 364 | 326 | 349 | 4,833,300 | 349 |
2023-05-16 | 298 | 345 | 296 | 322 | 4,394,800 | 322 |
2023-05-15 | 348 | 363 | 344 | 353 | 1,190,700 | 353 |
2023-05-12 | 365 | 373 | 352 | 355 | 1,666,500 | 355 |
2023-05-11 | 383 | 387 | 365 | 366 | 1,943,400 | 366 |
2023-05-10 | 414 | 420 | 383 | 385 | 3,318,200 | 385 |
2023-05-09 | 396 | 435 | 391 | 414 | 7,806,500 | 414 |
2023-05-08 | 363 | 414 | 354 | 388 | 11,639,900 | 388 |
2023-05-02 | 346 | 377 | 338 | 341 | 10,061,400 | 341 |
2023-05-01 | 394 | 394 | 394 | 394 | 216,500 | 394 |
2023-04-28 | 484 | 490 | 468 | 474 | 1,609,800 | 474 |
2023-04-27 | 465 | 500 | 465 | 481 | 2,882,600 | 481 |
2023-04-26 | 470 | 489 | 464 | 470 | 2,320,700 | 470 |
2023-04-25 | 466 | 498 | 465 | 490 | 3,291,700 | 490 |
2023-04-24 | 516 | 516 | 463 | 468 | 4,649,900 | 468 |
2023-04-21 | 512 | 553 | 510 | 523 | 6,623,600 | 523 |
2023-04-20 | 532 | 564 | 511 | 514 | 6,426,400 | 514 |
2023-04-19 | 545 | 587 | 527 | 552 | 20,696,400 | 552 |
2023-04-18 | 450 | 508 | 438 | 508 | 7,165,000 | 508 |
2023-04-17 | 460 | 468 | 424 | 428 | 4,427,000 | 428 |
2023-04-14 | 454 | 484 | 453 | 468 | 4,819,400 | 468 |
2023-04-13 | 494 | 495 | 458 | 464 | 6,762,700 | 464 |
2023-04-12 | 525 | 525 | 496 | 500 | 5,137,000 | 500 |
2023-04-11 | 548 | 572 | 535 | 543 | 4,784,400 | 543 |
2023-04-10 | 536 | 562 | 521 | 533 | 5,911,600 | 533 |
2023-04-07 | 543 | 579 | 511 | 528 | 8,155,200 | 528 |
2023-04-06 | 572 | 598 | 538 | 542 | 7,322,500 | 542 |
2023-04-05 | 620 | 674 | 563 | 589 | 21,133,300 | 589 |
2023-04-04 | 533 | 629 | 528 | 625 | 21,501,200 | 625 |
2023-04-03 | 495 | 547 | 469 | 530 | 14,485,500 | 530 |
2023-03-31 | 517 | 550 | 491 | 499 | 12,903,000 | 499 |
2023-03-30 | 595 | 595 | 477 | 514 | 21,714,500 | 514 |
2023-03-29 | 627 | 695 | 577 | 577 | 18,049,900 | 577 |
2023-03-28 | 722 | 827 | 677 | 677 | 7,804,600 | 677 |
2023-03-27 | 976 | 976 | 827 | 827 | 4,884,900 | 827 |
2023-03-24 | 872 | 984 | 853 | 977 | 14,493,200 | 977 |
2023-03-23 | 825 | 875 | 773 | 834 | 9,643,300 | 834 |
2023-03-22 | 763 | 857 | 756 | 837 | 15,238,400 | 837 |
2023-03-20 | 645 | 725 | 644 | 718 | 11,469,200 | 718 |
2023-03-17 | 605 | 656 | 583 | 647 | 10,731,400 | 647 |
2023-03-16 | 558 | 609 | 522 | 576 | 14,367,600 | 576 |
2023-03-15 | 515 | 564 | 515 | 564 | 8,296,700 | 564 |
2023-03-14 | 630 | 636 | 473 | 484 | 19,701,800 | 484 |
2023-03-13 | 492 | 572 | 484 | 572 | 5,895,100 | 572 |
2023-03-10 | 460 | 503 | 460 | 492 | 4,629,700 | 492 |
2023-03-09 | 466 | 510 | 461 | 467 | 5,539,200 | 467 |
2023-03-08 | 435 | 465 | 430 | 461 | 3,475,500 | 461 |
2023-03-07 | 424 | 457 | 424 | 441 | 4,285,800 | 441 |
2023-03-06 | 413 | 425 | 404 | 424 | 3,281,000 | 424 |
2023-03-03 | 404 | 421 | 400 | 409 | 3,427,400 | 409 |
2023-03-02 | 405 | 412 | 388 | 402 | 3,362,800 | 402 |
2023-03-01 | 427 | 434 | 403 | 413 | 4,263,900 | 413 |
2023-02-28 | 445 | 459 | 422 | 424 | 5,598,100 | 424 |
2023-02-27 | 400 | 492 | 396 | 446 | 16,439,000 | 446 |
2023-02-24 | 392 | 415 | 381 | 415 | 7,228,400 | 415 |
2023-02-22 | 369 | 382 | 361 | 377 | 2,263,100 | 377 |
2023-02-21 | 373 | 412 | 372 | 375 | 4,515,800 | 375 |
2023-02-20 | 367 | 382 | 354 | 380 | 2,785,700 | 380 |
2023-02-17 | 400 | 405 | 359 | 366 | 4,780,000 | 366 |
2023-02-16 | 358 | 415 | 356 | 399 | 7,385,000 | 399 |
2023-02-15 | 361 | 380 | 346 | 362 | 7,454,600 | 362 |
2023-02-14 | 339 | 341 | 324 | 326 | 1,903,400 | 326 |
2023-02-13 | 340 | 358 | 335 | 338 | 2,515,700 | 338 |
2023-02-10 | 363 | 368 | 343 | 348 | 3,574,300 | 348 |
2023-02-09 | 367 | 417 | 362 | 371 | 11,194,600 | 371 |
2023-02-08 | 352 | 372 | 346 | 371 | 4,002,200 | 371 |
2023-02-07 | 343 | 380 | 341 | 363 | 4,876,400 | 363 |
2023-02-06 | 331 | 351 | 327 | 349 | 2,228,900 | 349 |
2023-02-03 | 332 | 344 | 319 | 337 | 3,260,500 | 337 |
2023-02-02 | 337 | 359 | 330 | 339 | 3,007,200 | 339 |
2023-02-01 | 358 | 377 | 344 | 345 | 6,508,100 | 345 |
2023-01-31 | 313 | 369 | 312 | 363 | 8,243,500 | 363 |
2023-01-30 | 356 | 356 | 316 | 320 | 5,328,800 | 320 |
2023-01-27 | 381 | 390 | 341 | 355 | 9,426,100 | 355 |
2023-01-26 | 395 | 412 | 332 | 362 | 14,203,800 | 362 |
2023-01-25 | 398 | 441 | 382 | 411 | 45,772,100 | 411 |
2023-01-24 | 399 | 439 | 341 | 361 | 58,111,700 | 361 |
2023-01-23 | 296 | 375 | 292 | 375 | 26,519,800 | 375 |
2023-01-20 | 237 | 300 | 229 | 295 | 29,823,700 | 295 |
2023-01-19 | 218 | 248 | 198 | 239 | 39,815,100 | 239 |
2023-01-18 | 165 | 212 | 162 | 212 | 19,440,700 | 212 |
2023-01-17 | 166 | 168 | 162 | 162 | 394,400 | 162 |
2023-01-16 | 170 | 170 | 164 | 166 | 333,000 | 166 |
2023-01-13 | 172 | 173 | 166 | 169 | 510,500 | 169 |
2023-01-12 | 165 | 174 | 162 | 170 | 611,400 | 170 |
2023-01-11 | 164 | 169 | 162 | 165 | 845,000 | 165 |
2023-01-10 | 169 | 172 | 159 | 161 | 1,287,100 | 161 |
2023-01-06 | 169 | 179 | 167 | 170 | 1,827,900 | 170 |
2023-01-05 | 179 | 183 | 170 | 171 | 1,704,100 | 171 |
2023-01-04 | 173 | 183 | 158 | 180 | 2,997,500 | 180 |
分割・併合履歴 : なし