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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
