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
2023-06-083253253113171,078,200317
2023-06-073153303143281,179,200328
2023-06-06324325314315748,900315
2023-06-053153293133251,295,400325
2023-06-02318319310311675,900311
2023-06-01315323312317910,100317
2023-05-31325325313318958,800318
2023-05-30326334320327653,800327
2023-05-293213323143291,094,400329
2023-05-26335337322323872,600323
2023-05-253433503353351,112,700335
2023-05-243453693393461,978,900346
2023-05-233493573383381,382,600338
2023-05-223383573303531,836,000353
2023-05-193443443333351,387,300335
2023-05-183703713323442,919,900344
2023-05-173273643263494,833,300349
2023-05-162983452963224,394,800322
2023-05-153483633443531,190,700353
2023-05-123653733523551,666,500355
2023-05-113833873653661,943,400366
2023-05-104144203833853,318,200385
2023-05-093964353914147,806,500414
2023-05-0836341435438811,639,900388
2023-05-0234637733834110,061,400341
2023-05-01394394394394216,500394
2023-04-284844904684741,609,800474
2023-04-274655004654812,882,600481
2023-04-264704894644702,320,700470
2023-04-254664984654903,291,700490
2023-04-245165164634684,649,900468
2023-04-215125535105236,623,600523
2023-04-205325645115146,426,400514
2023-04-1954558752755220,696,400552
2023-04-184505084385087,165,000508
2023-04-174604684244284,427,000428
2023-04-144544844534684,819,400468
2023-04-134944954584646,762,700464
2023-04-125255254965005,137,000500
2023-04-115485725355434,784,400543
2023-04-105365625215335,911,600533
2023-04-075435795115288,155,200528
2023-04-065725985385427,322,500542
2023-04-0562067456358921,133,300589
2023-04-0453362952862521,501,200625
2023-04-0349554746953014,485,500530
2023-03-3151755049149912,903,000499
2023-03-3059559547751421,714,500514
2023-03-2962769557757718,049,900577
2023-03-287228276776777,804,600677
2023-03-279769768278274,884,900827
2023-03-2487298485397714,493,200977
2023-03-238258757738349,643,300834
2023-03-2276385775683715,238,400837
2023-03-2064572564471811,469,200718
2023-03-1760565658364710,731,400647
2023-03-1655860952257614,367,600576
2023-03-155155645155648,296,700564
2023-03-1463063647348419,701,800484
2023-03-134925724845725,895,100572
2023-03-104605034604924,629,700492
2023-03-094665104614675,539,200467
2023-03-084354654304613,475,500461
2023-03-074244574244414,285,800441
2023-03-064134254044243,281,000424
2023-03-034044214004093,427,400409
2023-03-024054123884023,362,800402
2023-03-014274344034134,263,900413
2023-02-284454594224245,598,100424
2023-02-2740049239644616,439,000446
2023-02-243924153814157,228,400415
2023-02-223693823613772,263,100377
2023-02-213734123723754,515,800375
2023-02-203673823543802,785,700380
2023-02-174004053593664,780,000366
2023-02-163584153563997,385,000399
2023-02-153613803463627,454,600362
2023-02-143393413243261,903,400326
2023-02-133403583353382,515,700338
2023-02-103633683433483,574,300348
2023-02-0936741736237111,194,600371
2023-02-083523723463714,002,200371
2023-02-073433803413634,876,400363
2023-02-063313513273492,228,900349
2023-02-033323443193373,260,500337
2023-02-023373593303393,007,200339
2023-02-013583773443456,508,100345
2023-01-313133693123638,243,500363
2023-01-303563563163205,328,800320
2023-01-273813903413559,426,100355
2023-01-2639541233236214,203,800362
2023-01-2539844138241145,772,100411
2023-01-2439943934136158,111,700361
2023-01-2329637529237526,519,800375
2023-01-2023730022929529,823,700295
2023-01-1921824819823939,815,100239
2023-01-1816521216221219,440,700212
2023-01-17166168162162394,400162
2023-01-16170170164166333,000166
2023-01-13172173166169510,500169
2023-01-12165174162170611,400170
2023-01-11164169162165845,000165
2023-01-101691721591611,287,100161
2023-01-061691791671701,827,900170
2023-01-051791831701711,704,100171
2023-01-041731831581802,997,500180

分割・併合履歴 : なし