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
2024-12-065125234774781,539,900478
2024-12-054825054685021,751,200502
2024-12-04498498483486542,000486
2024-12-03506514492492765,000492
2024-12-02510514500505742,000505
2024-11-295155455125201,248,000520
2024-11-28514533506519904,900519
2024-11-27529539513516978,200516
2024-11-265455465225291,249,000529
2024-11-255655795465521,314,100552
2024-11-225615995505653,254,400565
2024-11-215855925405653,506,900565
2024-11-204935754935753,510,800575
2024-11-195215264934951,897,900495
2024-11-185705875275314,246,100531
2024-11-154675534565535,647,000553
2024-11-14478483467473734,000473
2024-11-13485486473473886,300473
2024-11-124885154854891,802,800489
2024-11-114844974774911,278,300491
2024-11-084904934714711,125,000471
2024-11-074845124844951,601,300495
2024-11-064835004784851,526,100485
2024-11-055015044854901,222,700490
2024-11-015055204915111,867,800511
2024-10-315265305125201,315,500520
2024-10-305445565315321,190,100532
2024-10-295485785375431,924,000543
2024-10-285375605355371,030,700537
2024-10-255375475225361,303,300536
2024-10-245455675405421,295,700542
2024-10-235565905325473,000,900547
2024-10-225855895525552,334,200555
2024-10-216246295886021,439,100602
2024-10-186186266056211,045,700621
2024-10-176366556166161,518,200616
2024-10-166606706306351,880,900635
2024-10-156916966526701,955,600670
2024-10-11707712698700793,500700
2024-10-107317457087101,110,700710
2024-10-097567597337331,821,500733
2024-10-087517947337563,834,000756
2024-10-077627727417532,752,800753
2024-10-047067847047507,037,800750
2024-10-037067556967034,438,900703
2024-10-026977036816831,179,300683
2024-10-016987216887011,890,900701
2024-09-306867156726902,256,900690
2024-09-277217366906962,694,200696
2024-09-267347727157184,682,200718
2024-09-257758007707792,487,500779
2024-09-247938507667906,961,200790
2024-09-208138567737857,430,600785
2024-09-196997996877996,256,500799
2024-09-187897976806995,632,800699
2024-09-178228297597783,365,300778
2024-09-138498558288381,854,100838
2024-09-128708928268604,761,300860
2024-09-118498637868583,934,800858
2024-09-109059218628642,985,700864
2024-09-098388998228873,696,700887
2024-09-069389438538767,605,100876
2024-09-0585796285395013,005,100950
2024-09-048418728298303,163,100830
2024-09-038619048558753,525,700875
2024-09-029309448718859,557,800885
2024-08-3080089879187917,453,100879
2024-08-298158707897956,036,900795
2024-08-288008337708086,479,800808
2024-08-278618648128145,953,800814
2024-08-2688692585087611,132,700876
2024-08-2394395778682623,311,200826
2024-08-2285797485793627,865,500936
2024-08-2175690075583227,206,400832
2024-08-2070077164277110,912,400771
2024-08-195966715966713,971,700671
2024-08-165986075665713,460,600571
2024-08-155955985475784,006,300578
2024-08-146466476026073,369,800607
2024-08-136336636036269,221,200626
2024-08-096406635825987,792,100598
2024-08-0866171562465515,460,000655
2024-08-0760164655761811,310,700618
2024-08-065435465275463,819,500546
2024-08-0559462946646614,924,000466
2024-08-0251263646556621,787,300566
2024-08-0145454244354213,707,500542
2024-07-314884954514624,170,900462
2024-07-305255354604887,962,600488
2024-07-2955557848451521,578,800515
2024-07-2642849842549813,854,300498
2024-07-2550050339041819,626,800418
2024-07-2450358645547038,774,700470
2024-07-2353753753753798,700537
2024-07-22637637637637142,900637
2024-07-191,0571,1227877876,297,300787
2024-07-181,0351,1601,0301,08710,227,8001,087
2024-07-171,0011,1189741,09516,490,7001,095
2024-07-169369719109718,110,900971
2024-07-1286093776982119,378,300821
2024-07-1185690182790110,979,100901
2024-07-1064175163575110,192,400751
2024-07-0964168862165117,503,000651
2024-07-0851264050864031,857,600640
2024-07-0544154042054013,518,000540
2024-07-0449649743846011,735,200460
2024-07-0341346540246516,333,400465
2024-07-0249851438138534,534,100385
2024-07-0141843438843410,908,700434
2024-06-2835337831335412,642,800354
2024-06-2728933728133714,913,600337
2024-06-262462612432571,036,800257
2024-06-25232242231242545,800242
2024-06-24224231223231302,500231
2024-06-21230233226226253,200226
2024-06-20233236228231311,100231
2024-06-19234237230231327,200231
2024-06-18237240232234431,200234
2024-06-17248248232238855,600238
2024-06-142302542302482,404,800248
2024-06-13226239225229627,300229
2024-06-12230232227227308,000227
2024-06-11233237229232697,000232
2024-06-10238242235238232,000238
2024-06-07235242234239327,800239
2024-06-06251251235235780,600235
2024-06-05253260250251512,300251
2024-06-04248258247252527,000252
2024-06-03260263250251825,300251
2024-05-312452602432591,302,100259
2024-05-302652732412423,123,400242
2024-05-292652802472555,369,300255
2024-05-2829331026527111,681,400271
2024-05-2722329522227414,974,400274
2024-05-24212219211215171,600215
2024-05-23219219213214254,300214
2024-05-22221222217219137,300219
2024-05-21224226220220169,300220
2024-05-20222229221224186,600224
2024-05-17219224217223192,000223
2024-05-16233233219220559,100220
2024-05-15227240227238714,900238
2024-05-14215227212226566,200226
2024-05-13219220214216147,500216
2024-05-10217222215219231,400219
2024-05-09218218213216198,800216
2024-05-08210229209219838,700219
2024-05-07211213209212157,200212
2024-05-02213216210210134,900210
2024-05-01213217211214206,200214
2024-04-30215218209214366,900214
2024-04-26207216202213340,100213
2024-04-25209211205205142,300205
2024-04-24208212208210131,900210
2024-04-23211213207208164,400208
2024-04-22202211202211219,700211
2024-04-19209210201204366,300204
2024-04-18205213205211179,600211
2024-04-17210211206206203,500206
2024-04-16214215209212292,700212
2024-04-15220224215216326,400216
2024-04-12218222217220104,600220
2024-04-11218221215218196,200218
2024-04-10229233220220554,800220
2024-04-09216231215229682,100229
2024-04-08214217211215204,300215
2024-04-05203211202211298,200211
2024-04-04207207203205211,800205
2024-04-03207207201204472,600204
2024-04-02212213207208338,400208
2024-04-01219219212214385,800214
2024-03-29221228218220524,000220
2024-03-28214218214215193,900215
2024-03-27213217212216193,700216
2024-03-26220221213213449,600213
2024-03-25230230218220393,600220
2024-03-22223229220228304,200228
2024-03-21222225222223284,800223
2024-03-19220225219221352,400221
2024-03-18219232217222861,600222
2024-03-15210218209215353,700215
2024-03-142282322082131,808,200213
2024-03-13221222212212480,800212
2024-03-12216225213222368,900222
2024-03-11227233219220687,200220
2024-03-08232237231231436,600231
2024-03-07241242234235339,200235
2024-03-06236247235244326,400244
2024-03-05239240231238396,600238
2024-03-04244247239240437,300240
2024-03-01250257241243676,000243
2024-02-29255260247248731,000248
2024-02-282662842582581,639,800258
2024-02-272552642422641,296,700264
2024-02-262262572212471,828,000247
2024-02-22223230218226585,400226
2024-02-21233233220220607,400220
2024-02-20240240230233577,200233
2024-02-19239245232238913,700238
2024-02-162102702102374,165,600237
2024-02-15223223209217591,100217
2024-02-14223228213222918,800222
2024-02-13233235227231675,400231
2024-02-09236241235236280,200236
2024-02-08241243233237503,500237
2024-02-07245247239244275,700244
2024-02-06244247241247270,700247
2024-02-05244248242245299,900245
2024-02-02247250243245215,300245
2024-02-01249251243247365,000247
2024-01-31251254247253278,200253
2024-01-30255256250251320,800251
2024-01-29258258254255164,500255
2024-01-26258263256258145,100258
2024-01-25264264257259238,300259
2024-01-24261266261266222,300266
2024-01-23262265259259181,200259
2024-01-22255263253260194,800260
2024-01-19257260253257307,400257
2024-01-18252259251253325,400253
2024-01-17266266253256642,200256
2024-01-16270273267267216,100267
2024-01-15271274267271344,500271
2024-01-12270273265270254,600270
2024-01-11273280270270407,500270
2024-01-10270276269273279,500273
2024-01-09268273266270252,100270
2024-01-05273273264268465,000268
2024-01-04268275267272302,800272

分割・併合履歴 : なし