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
2023-06-08	325	325	311	317	1,078,200	317
2023-06-07	315	330	314	328	1,179,200	328
2023-06-06	324	325	314	315	748,900	315
2023-06-05	315	329	313	325	1,295,400	325
2023-06-02	318	319	310	311	675,900	311
2023-06-01	315	323	312	317	910,100	317
2023-05-31	325	325	313	318	958,800	318
2023-05-30	326	334	320	327	653,800	327
2023-05-29	321	332	314	329	1,094,400	329
2023-05-26	335	337	322	323	872,600	323
2023-05-25	343	350	335	335	1,112,700	335
2023-05-24	345	369	339	346	1,978,900	346
2023-05-23	349	357	338	338	1,382,600	338
2023-05-22	338	357	330	353	1,836,000	353
2023-05-19	344	344	333	335	1,387,300	335
2023-05-18	370	371	332	344	2,919,900	344
2023-05-17	327	364	326	349	4,833,300	349
2023-05-16	298	345	296	322	4,394,800	322
2023-05-15	348	363	344	353	1,190,700	353
2023-05-12	365	373	352	355	1,666,500	355
2023-05-11	383	387	365	366	1,943,400	366
2023-05-10	414	420	383	385	3,318,200	385
2023-05-09	396	435	391	414	7,806,500	414
2023-05-08	363	414	354	388	11,639,900	388
2023-05-02	346	377	338	341	10,061,400	341
2023-05-01	394	394	394	394	216,500	394
2023-04-28	484	490	468	474	1,609,800	474
2023-04-27	465	500	465	481	2,882,600	481
2023-04-26	470	489	464	470	2,320,700	470
2023-04-25	466	498	465	490	3,291,700	490
2023-04-24	516	516	463	468	4,649,900	468
2023-04-21	512	553	510	523	6,623,600	523
2023-04-20	532	564	511	514	6,426,400	514
2023-04-19	545	587	527	552	20,696,400	552
2023-04-18	450	508	438	508	7,165,000	508
2023-04-17	460	468	424	428	4,427,000	428
2023-04-14	454	484	453	468	4,819,400	468
2023-04-13	494	495	458	464	6,762,700	464
2023-04-12	525	525	496	500	5,137,000	500
2023-04-11	548	572	535	543	4,784,400	543
2023-04-10	536	562	521	533	5,911,600	533
2023-04-07	543	579	511	528	8,155,200	528
2023-04-06	572	598	538	542	7,322,500	542
2023-04-05	620	674	563	589	21,133,300	589
2023-04-04	533	629	528	625	21,501,200	625
2023-04-03	495	547	469	530	14,485,500	530
2023-03-31	517	550	491	499	12,903,000	499
2023-03-30	595	595	477	514	21,714,500	514
2023-03-29	627	695	577	577	18,049,900	577
2023-03-28	722	827	677	677	7,804,600	677
2023-03-27	976	976	827	827	4,884,900	827
2023-03-24	872	984	853	977	14,493,200	977
2023-03-23	825	875	773	834	9,643,300	834
2023-03-22	763	857	756	837	15,238,400	837
2023-03-20	645	725	644	718	11,469,200	718
2023-03-17	605	656	583	647	10,731,400	647
2023-03-16	558	609	522	576	14,367,600	576
2023-03-15	515	564	515	564	8,296,700	564
2023-03-14	630	636	473	484	19,701,800	484
2023-03-13	492	572	484	572	5,895,100	572
2023-03-10	460	503	460	492	4,629,700	492
2023-03-09	466	510	461	467	5,539,200	467
2023-03-08	435	465	430	461	3,475,500	461
2023-03-07	424	457	424	441	4,285,800	441
2023-03-06	413	425	404	424	3,281,000	424
2023-03-03	404	421	400	409	3,427,400	409
2023-03-02	405	412	388	402	3,362,800	402
2023-03-01	427	434	403	413	4,263,900	413
2023-02-28	445	459	422	424	5,598,100	424
2023-02-27	400	492	396	446	16,439,000	446
2023-02-24	392	415	381	415	7,228,400	415
2023-02-22	369	382	361	377	2,263,100	377
2023-02-21	373	412	372	375	4,515,800	375
2023-02-20	367	382	354	380	2,785,700	380
2023-02-17	400	405	359	366	4,780,000	366
2023-02-16	358	415	356	399	7,385,000	399
2023-02-15	361	380	346	362	7,454,600	362
2023-02-14	339	341	324	326	1,903,400	326
2023-02-13	340	358	335	338	2,515,700	338
2023-02-10	363	368	343	348	3,574,300	348
2023-02-09	367	417	362	371	11,194,600	371
2023-02-08	352	372	346	371	4,002,200	371
2023-02-07	343	380	341	363	4,876,400	363
2023-02-06	331	351	327	349	2,228,900	349
2023-02-03	332	344	319	337	3,260,500	337
2023-02-02	337	359	330	339	3,007,200	339
2023-02-01	358	377	344	345	6,508,100	345
2023-01-31	313	369	312	363	8,243,500	363
2023-01-30	356	356	316	320	5,328,800	320
2023-01-27	381	390	341	355	9,426,100	355
2023-01-26	395	412	332	362	14,203,800	362
2023-01-25	398	441	382	411	45,772,100	411
2023-01-24	399	439	341	361	58,111,700	361
2023-01-23	296	375	292	375	26,519,800	375
2023-01-20	237	300	229	295	29,823,700	295
2023-01-19	218	248	198	239	39,815,100	239
2023-01-18	165	212	162	212	19,440,700	212
2023-01-17	166	168	162	162	394,400	162
2023-01-16	170	170	164	166	333,000	166
2023-01-13	172	173	166	169	510,500	169
2023-01-12	165	174	162	170	611,400	170
2023-01-11	164	169	162	165	845,000	165
2023-01-10	169	172	159	161	1,287,100	161
2023-01-06	169	179	167	170	1,827,900	170
2023-01-05	179	183	170	171	1,704,100	171
2023-01-04	173	183	158	180	2,997,500	180

分割・併合履歴：なし

7776 (株)セルシード の時系列データ [2023年度]

7776 (株)セルシードの時系列データ [2023年度]