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 |
---|---|---|---|---|---|---|
2022-05-19 | 139 | 141 | 138 | 139 | 124,400 | 139 |
2022-05-18 | 143 | 143 | 141 | 142 | 27,800 | 142 |
2022-05-17 | 140 | 142 | 137 | 142 | 184,900 | 142 |
2022-05-16 | 145 | 146 | 139 | 139 | 297,900 | 139 |
2022-05-13 | 149 | 152 | 145 | 148 | 413,800 | 148 |
2022-05-12 | 155 | 155 | 150 | 150 | 151,100 | 150 |
2022-05-11 | 155 | 158 | 154 | 156 | 108,800 | 156 |
2022-05-10 | 153 | 157 | 151 | 153 | 187,400 | 153 |
2022-05-09 | 160 | 164 | 151 | 152 | 420,800 | 152 |
2022-05-06 | 158 | 161 | 155 | 157 | 170,300 | 157 |
2022-05-02 | 155 | 159 | 154 | 158 | 244,100 | 158 |
2022-04-28 | 157 | 160 | 151 | 158 | 813,400 | 158 |
2022-04-27 | 166 | 168 | 159 | 159 | 1,328,500 | 159 |
2022-04-26 | 179 | 182 | 160 | 174 | 3,015,900 | 174 |
2022-04-25 | 194 | 199 | 175 | 176 | 6,022,300 | 176 |
2022-04-22 | 162 | 199 | 158 | 199 | 13,825,400 | 199 |
2022-04-21 | 143 | 149 | 143 | 149 | 146,500 | 149 |
2022-04-20 | 142 | 143 | 140 | 143 | 86,400 | 143 |
2022-04-19 | 141 | 142 | 139 | 140 | 74,200 | 140 |
2022-04-18 | 145 | 147 | 138 | 141 | 93,100 | 141 |
2022-04-15 | 140 | 142 | 138 | 141 | 50,900 | 141 |
2022-04-14 | 141 | 143 | 139 | 142 | 74,000 | 142 |
2022-04-13 | 137 | 143 | 137 | 139 | 84,900 | 139 |
2022-04-12 | 142 | 142 | 136 | 140 | 155,200 | 140 |
2022-04-11 | 147 | 148 | 140 | 140 | 219,700 | 140 |
2022-04-08 | 149 | 151 | 145 | 147 | 182,300 | 147 |
2022-04-07 | 151 | 153 | 149 | 149 | 286,300 | 149 |
2022-04-06 | 160 | 162 | 153 | 155 | 772,000 | 155 |
2022-04-05 | 177 | 199 | 161 | 163 | 6,869,800 | 163 |
2022-04-04 | 154 | 156 | 151 | 153 | 82,300 | 153 |
2022-04-01 | 158 | 160 | 155 | 156 | 101,800 | 156 |
2022-03-31 | 144 | 158 | 143 | 158 | 184,900 | 158 |
2022-03-30 | 140 | 146 | 140 | 143 | 70,100 | 143 |
2022-03-29 | 139 | 141 | 139 | 141 | 19,100 | 141 |
2022-03-28 | 141 | 141 | 139 | 139 | 29,800 | 139 |
2022-03-25 | 139 | 143 | 138 | 141 | 51,900 | 141 |
2022-03-24 | 142 | 142 | 137 | 139 | 61,200 | 139 |
2022-03-23 | 142 | 143 | 142 | 142 | 31,000 | 142 |
2022-03-22 | 143 | 143 | 140 | 141 | 57,400 | 141 |
2022-03-18 | 139 | 144 | 136 | 144 | 92,200 | 144 |
2022-03-17 | 137 | 138 | 135 | 138 | 86,100 | 138 |
2022-03-16 | 131 | 136 | 130 | 134 | 92,900 | 134 |
2022-03-15 | 129 | 132 | 129 | 130 | 106,100 | 130 |
2022-03-14 | 131 | 132 | 127 | 127 | 70,200 | 127 |
2022-03-11 | 129 | 133 | 126 | 132 | 67,800 | 132 |
2022-03-10 | 125 | 128 | 122 | 127 | 112,300 | 127 |
2022-03-09 | 127 | 128 | 124 | 125 | 100,200 | 125 |
2022-03-08 | 126 | 130 | 126 | 128 | 38,400 | 128 |
2022-03-07 | 135 | 135 | 127 | 129 | 99,500 | 129 |
2022-03-04 | 137 | 137 | 131 | 135 | 49,600 | 135 |
2022-03-03 | 138 | 139 | 134 | 137 | 76,600 | 137 |
2022-03-02 | 142 | 142 | 137 | 138 | 29,000 | 138 |
2022-03-01 | 140 | 141 | 138 | 140 | 67,200 | 140 |
2022-02-28 | 133 | 141 | 132 | 137 | 112,100 | 137 |
2022-02-25 | 128 | 137 | 128 | 137 | 91,500 | 137 |
2022-02-24 | 139 | 139 | 126 | 127 | 184,200 | 127 |
2022-02-22 | 142 | 142 | 137 | 140 | 67,000 | 140 |
2022-02-21 | 145 | 145 | 139 | 142 | 67,000 | 142 |
2022-02-18 | 145 | 145 | 143 | 145 | 59,600 | 145 |
2022-02-17 | 145 | 149 | 143 | 145 | 77,200 | 145 |
2022-02-16 | 146 | 147 | 144 | 146 | 111,900 | 146 |
2022-02-15 | 147 | 149 | 144 | 144 | 81,100 | 144 |
2022-02-14 | 153 | 153 | 147 | 148 | 39,100 | 148 |
2022-02-10 | 150 | 152 | 149 | 150 | 78,900 | 150 |
2022-02-09 | 150 | 150 | 146 | 149 | 80,400 | 149 |
2022-02-08 | 150 | 152 | 149 | 149 | 57,800 | 149 |
2022-02-07 | 153 | 153 | 150 | 150 | 30,700 | 150 |
2022-02-04 | 156 | 156 | 152 | 153 | 28,900 | 153 |
2022-02-03 | 157 | 158 | 154 | 154 | 41,300 | 154 |
2022-02-02 | 154 | 160 | 152 | 159 | 64,100 | 159 |
2022-02-01 | 155 | 156 | 151 | 153 | 59,400 | 153 |
2022-01-31 | 144 | 154 | 144 | 154 | 112,900 | 154 |
2022-01-28 | 145 | 147 | 144 | 147 | 96,400 | 147 |
2022-01-27 | 153 | 155 | 145 | 146 | 165,600 | 146 |
2022-01-26 | 154 | 156 | 153 | 156 | 92,900 | 156 |
2022-01-25 | 161 | 161 | 153 | 154 | 94,800 | 154 |
2022-01-24 | 159 | 163 | 158 | 161 | 116,100 | 161 |
2022-01-21 | 163 | 164 | 160 | 164 | 49,100 | 164 |
2022-01-20 | 163 | 164 | 160 | 164 | 132,400 | 164 |
2022-01-19 | 166 | 173 | 163 | 164 | 154,900 | 164 |
2022-01-18 | 166 | 169 | 164 | 169 | 73,900 | 169 |
2022-01-17 | 168 | 169 | 164 | 166 | 78,800 | 166 |
2022-01-14 | 169 | 169 | 164 | 168 | 105,400 | 168 |
2022-01-13 | 172 | 173 | 168 | 169 | 100,700 | 169 |
2022-01-12 | 173 | 174 | 171 | 172 | 85,900 | 172 |
2022-01-11 | 173 | 173 | 170 | 171 | 42,700 | 171 |
2022-01-07 | 176 | 176 | 170 | 173 | 87,300 | 173 |
2022-01-06 | 180 | 180 | 176 | 176 | 53,800 | 176 |
2022-01-05 | 181 | 184 | 180 | 182 | 36,100 | 182 |
2022-01-04 | 184 | 184 | 175 | 180 | 85,600 | 180 |
分割・併合履歴 : なし