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
2022-11-28135137134136153,400136
2022-11-25133136133134115,400134
2022-11-24133136133135158,800135
2022-11-221351411311321,139,800132
2022-11-21132133131132133,700132
2022-11-1813413513313483,000134
2022-11-1713513713313547,900135
2022-11-16137139135136204,200136
2022-11-15132137131137161,500137
2022-11-14131135130133155,000133
2022-11-11132133130131321,300131
2022-11-10133134131131101,200131
2022-11-09136136133133285,300133
2022-11-08135138134134161,300134
2022-11-0713413413113495,300134
2022-11-04132134131133103,100133
2022-11-02135136131132239,000132
2022-11-01137137135135165,200135
2022-10-31140141137137368,100137
2022-10-28143153140142250,500142
2022-10-2714514614414465,400144
2022-10-26143146141145152,300145
2022-10-25140143140141100,900141
2022-10-24144144139140124,200140
2022-10-2114214314114354,100143
2022-10-20145146143143125,000143
2022-10-1914414514214589,000145
2022-10-18143148141145227,500145
2022-10-17137144137144213,700144
2022-10-14137141133137301,900137
2022-10-13137140135136114,000136
2022-10-12135139135136236,800136
2022-10-1114114113913962,500139
2022-10-0714214314014145,900141
2022-10-06138143138141121,000141
2022-10-0514014113814073,100140
2022-10-04139140137139162,100139
2022-10-03141141135136221,800136
2022-09-30140141138138109,400138
2022-09-29137143137139328,900139
2022-09-28144145135135360,600135
2022-09-27142147141145192,500145
2022-09-26140141138141132,000141
2022-09-22135143134140257,200140
2022-09-21139139132134370,700134
2022-09-20142144138140379,600140
2022-09-16146146141141423,900141
2022-09-151531561461461,127,800146
2022-09-14158163157160402,700160
2022-09-13165176162165830,500165
2022-09-121621731571651,371,300165
2022-09-09155160154160495,000160
2022-09-08151154149153558,400153
2022-09-071531821491534,082,300153
2022-09-06153157151153146,100153
2022-09-0515215415015382,800153
2022-09-02159159151152231,200152
2022-09-01156158155158123,800158
2022-08-31157159156158148,700158
2022-08-3015715815415686,600156
2022-08-29153157153154132,000154
2022-08-26157161156157172,200157
2022-08-25154157154157142,300157
2022-08-24158159153154508,200154
2022-08-23159161157158332,500158
2022-08-221601731581611,301,900161
2022-08-191541631511601,241,500160
2022-08-18155156150150544,200150
2022-08-17156159154156856,400156
2022-08-161441761441558,849,200155
2022-08-15140144138141164,500141
2022-08-12142142138138156,300138
2022-08-10143143138140336,200140
2022-08-0914314614314398,300143
2022-08-08144146143143165,600143
2022-08-05147149145145193,500145
2022-08-04147148146147135,800147
2022-08-03151151145145417,400145
2022-08-02154154150150120,100150
2022-08-01152154150154161,100154
2022-07-29151152148152258,300152
2022-07-28153154150151179,300151
2022-07-27152153150150244,900150
2022-07-26153155150154292,700154
2022-07-25157158151152499,800152
2022-07-22163164159159270,400159
2022-07-21159164159163326,700163
2022-07-20167167158158416,600158
2022-07-19162166160165314,800165
2022-07-15157162157160226,800160
2022-07-14157160155159261,300159
2022-07-13160161157157270,900157
2022-07-12166172158160701,300160
2022-07-11160167158167614,400167
2022-07-08157162155160469,700160
2022-07-07154158152155299,100155
2022-07-06150155150153338,300153
2022-07-05150151148150223,700150
2022-07-04154156149151385,200151
2022-07-01152155149151660,200151
2022-06-30156158152152773,800152
2022-06-291621621531581,335,600158
2022-06-28149157148153919,100153
2022-06-271601611481511,708,600151
2022-06-241621641501552,855,500155
2022-06-2318618815516211,406,200162
2022-06-2217020014919026,149,400190
2022-06-211281681261506,898,000150
2022-06-20131133126127283,000127
2022-06-17131133130132188,700132
2022-06-16138139133133204,200133
2022-06-15145146136136345,100136
2022-06-14143144139144271,400144
2022-06-13152153145148446,600148
2022-06-10147157145156951,000156
2022-06-09143149141149184,600149
2022-06-08142145141143276,000143
2022-06-071421531401411,349,500141
2022-06-06137141137140134,100140
2022-06-03137139136137103,400137
2022-06-0213313613313685,800136
2022-06-01135138135137101,300137
2022-05-31135136133134103,200134
2022-05-30132136132135128,400135
2022-05-27134135131131108,900131
2022-05-26132136132133124,900133
2022-05-25139139132133316,300133
2022-05-24143143139139151,100139
2022-05-23143144141141148,900141
2022-05-20139143138141115,100141
2022-05-19139141138139124,400139
2022-05-1814314314114227,800142
2022-05-17140142137142184,900142
2022-05-16145146139139297,900139
2022-05-13149152145148413,800148
2022-05-12155155150150151,100150
2022-05-11155158154156108,800156
2022-05-10153157151153187,400153
2022-05-09160164151152420,800152
2022-05-06158161155157170,300157
2022-05-02155159154158244,100158
2022-04-28157160151158813,400158
2022-04-271661681591591,328,500159
2022-04-261791821601743,015,900174
2022-04-251941991751766,022,300176
2022-04-2216219915819913,825,400199
2022-04-21143149143149146,500149
2022-04-2014214314014386,400143
2022-04-1914114213914074,200140
2022-04-1814514713814193,100141
2022-04-1514014213814150,900141
2022-04-1414114313914274,000142
2022-04-1313714313713984,900139
2022-04-12142142136140155,200140
2022-04-11147148140140219,700140
2022-04-08149151145147182,300147
2022-04-07151153149149286,300149
2022-04-06160162153155772,000155
2022-04-051771991611636,869,800163
2022-04-0415415615115382,300153
2022-04-01158160155156101,800156
2022-03-31144158143158184,900158
2022-03-3014014614014370,100143
2022-03-2913914113914119,100141
2022-03-2814114113913929,800139
2022-03-2513914313814151,900141
2022-03-2414214213713961,200139
2022-03-2314214314214231,000142
2022-03-2214314314014157,400141
2022-03-1813914413614492,200144
2022-03-1713713813513886,100138
2022-03-1613113613013492,900134
2022-03-15129132129130106,100130
2022-03-1413113212712770,200127
2022-03-1112913312613267,800132
2022-03-10125128122127112,300127
2022-03-09127128124125100,200125
2022-03-0812613012612838,400128
2022-03-0713513512712999,500129
2022-03-0413713713113549,600135
2022-03-0313813913413776,600137
2022-03-0214214213713829,000138
2022-03-0114014113814067,200140
2022-02-28133141132137112,100137
2022-02-2512813712813791,500137
2022-02-24139139126127184,200127
2022-02-2214214213714067,000140
2022-02-2114514513914267,000142
2022-02-1814514514314559,600145
2022-02-1714514914314577,200145
2022-02-16146147144146111,900146
2022-02-1514714914414481,100144
2022-02-1415315314714839,100148
2022-02-1015015214915078,900150
2022-02-0915015014614980,400149
2022-02-0815015214914957,800149
2022-02-0715315315015030,700150
2022-02-0415615615215328,900153
2022-02-0315715815415441,300154
2022-02-0215416015215964,100159
2022-02-0115515615115359,400153
2022-01-31144154144154112,900154
2022-01-2814514714414796,400147
2022-01-27153155145146165,600146
2022-01-2615415615315692,900156
2022-01-2516116115315494,800154
2022-01-24159163158161116,100161
2022-01-2116316416016449,100164
2022-01-20163164160164132,400164
2022-01-19166173163164154,900164
2022-01-1816616916416973,900169
2022-01-1716816916416678,800166
2022-01-14169169164168105,400168
2022-01-13172173168169100,700169
2022-01-1217317417117285,900172
2022-01-1117317317017142,700171
2022-01-0717617617017387,300173
2022-01-0618018017617653,800176
2022-01-0518118418018236,100182
2022-01-0418418417518085,600180

分割・併合履歴 : なし