1. HOME >
  2. 株価時系列 >
  3. 7776 >
  4. 2020年

7776 (株)セルシード の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30231247231247216,600247
2020-12-29226234226229125,300229
2020-12-28229235224225276,600225
2020-12-25240240222227517,900227
2020-12-242402802292322,620,700232
2020-12-23227230223226200,900226
2020-12-22236238226227185,700227
2020-12-21243244239239152,700239
2020-12-18246248244245125,800245
2020-12-17250250246247101,100247
2020-12-16251252247249114,000249
2020-12-15255256250253158,900253
2020-12-14264264253257135,500257
2020-12-11252259251259134,100259
2020-12-10260261253256145,000256
2020-12-09266266260264122,200264
2020-12-0827027026326783,300267
2020-12-07271271264266116,900266
2020-12-0427427527127399,100273
2020-12-03280280274275121,400275
2020-12-02282286280280122,100280
2020-12-01283286279283187,600283
2020-11-30279285275284141,800284
2020-11-27278280275277111,100277
2020-11-26280282275278128,100278
2020-11-25287287280283231,300283
2020-11-24284284277283110,700283
2020-11-2027528227528160,700281
2020-11-19292292276278210,500278
2020-11-1829029328929275,600292
2020-11-1729430029229382,100293
2020-11-16298298288297122,700297
2020-11-13294296287295108,900295
2020-11-1229429828829195,800291
2020-11-11298298294295122,900295
2020-11-1029629829329697,700296
2020-11-0930330329529667,800296
2020-11-0630330429729839,100298
2020-11-05299305296305101,500305
2020-11-04304304290299160,800299
2020-11-0229630129429692,400296
2020-10-30304306296299131,400299
2020-10-2930330830230363,100303
2020-10-2830631230431152,500311
2020-10-2730531330131074,500310
2020-10-26333333310310160,000310
2020-10-23304342295329559,800329
2020-10-22311312298305109,500305
2020-10-2131331430931354,200313
2020-10-2032032031131271,300312
2020-10-1931832031331967,400319
2020-10-1632032031231889,000318
2020-10-15325327316319138,900319
2020-10-1433033032432643,900326
2020-10-1333233332633147,900331
2020-10-1234034033033534,100335
2020-10-09333335325335112,900335
2020-10-0833833933133269,100332
2020-10-0734034033433731,300337
2020-10-0633634133634037,200340
2020-10-0533433933333944,500339
2020-10-0233834133133592,000335
2020-09-3034935334034074,300340
2020-09-2934134933834834,800348
2020-09-2834034233334168,000341
2020-09-2534134133434050,400340
2020-09-2434934933533785,100337
2020-09-2336236234935272,700352
2020-09-1835736335336279,600362
2020-09-1736136134935562,100355
2020-09-1635836035536073,100360
2020-09-1535235734835768,400357
2020-09-1434935234435275,700352
2020-09-1133934533734541,500345
2020-09-1033934633733935,800339
2020-09-0934534633733941,000339
2020-09-0833734433134468,200344
2020-09-0733833832933043,200330
2020-09-0433533732733359,900333
2020-09-0334134333734035,200340
2020-09-0234134633533980,300339
2020-09-0134034533934137,000341
2020-08-3134234833734498,600344
2020-08-2835135133433976,800339
2020-08-2736036034734754,000347
2020-08-2635036235035787,500357
2020-08-2535535634634766,600347
2020-08-2435435834635559,300355
2020-08-2135936535235788,500357
2020-08-20360385350360301,600360
2020-08-19350362349361105,600361
2020-08-1834235034234953,000349
2020-08-1734034533834065,300340
2020-08-14340354340347159,900347
2020-08-133743803423501,014,000350
2020-08-1235035334835059,000350
2020-08-1134435333135094,400350
2020-08-0735335334034426,100344
2020-08-0635735734134531,600345
2020-08-0534535534035453,700354
2020-08-0434334633034355,300343
2020-08-0331933831933577,600335
2020-07-31341341318321136,000321
2020-07-3034234533334093,400340
2020-07-29353356338341119,100341
2020-07-2836637135835877,800358
2020-07-2736837136137066,700370
2020-07-22365372360371147,600371
2020-07-2137638337137958,700379
2020-07-2037337836637251,800372
2020-07-1738638736837299,600372
2020-07-1639239337737854,300378
2020-07-1539139338339032,500390
2020-07-14383390372387109,900387
2020-07-1338039537339385,100393
2020-07-10395400366366150,500366
2020-07-09419421389395140,000395
2020-07-0840542440342365,900423
2020-07-0740941339640548,700405
2020-07-0640040939740954,300409
2020-07-03379404379404118,900404
2020-07-02419419380387221,500387
2020-07-0141642641341364,300413
2020-06-3042642840841694,000416
2020-06-29439443411422228,900422
2020-06-26463465442448198,200448
2020-06-25465480459465134,000465
2020-06-24476484459470305,400470
2020-06-23486486459460189,400460
2020-06-22476494473480199,100480
2020-06-19475477460474127,100474
2020-06-18467478458470169,400470
2020-06-17455465437465165,000465
2020-06-16455456440450169,600450
2020-06-15460466421440290,300440
2020-06-12428453420439356,900439
2020-06-114805084504521,105,500452
2020-06-10455485453468415,600468
2020-06-09452464439459353,300459
2020-06-08434453429449222,400449
2020-06-05433433418429130,500429
2020-06-04440444423427204,000427
2020-06-03442446432441200,200441
2020-06-02449449434442159,900442
2020-06-01451455437441250,500441
2020-05-29432466432451453,400451
2020-05-28436447425432330,100432
2020-05-27473475436444543,000444
2020-05-264605154254582,442,000458
2020-05-253904643844641,444,100464
2020-05-22385388374384228,400384
2020-05-21382386371381234,600381
2020-05-2038338637838383,100383
2020-05-19393393370388211,100388
2020-05-18360393350386335,600386
2020-05-1533335433335484,500354
2020-05-14356357338340134,300340
2020-05-13363365356356114,300356
2020-05-12372373360363150,700363
2020-05-11371372357368157,600368
2020-05-08394394362372295,400372
2020-05-07358383352380414,300380
2020-05-0134635734535793,300357
2020-04-30351353344352124,700352
2020-04-28342355334351106,800351
2020-04-2733034233034065,500340
2020-04-2433333432633031,500330
2020-04-2332233432133134,000331
2020-04-2231732531232184,700321
2020-04-2134134532232699,600326
2020-04-2033734933734675,000346
2020-04-1733033933033744,500337
2020-04-1633033432233447,500334
2020-04-15349349330335111,200335
2020-04-14338355330341240,400341
2020-04-13315347311340218,100340
2020-04-1031232030030759,700307
2020-04-09306316303312113,900312
2020-04-0828730728330270,300302
2020-04-0728429428029267,700292
2020-04-0626027825827699,200276
2020-04-0327528126626870,800268
2020-04-0228228827628153,200281
2020-04-0129429528128163,200281
2020-03-3129130428929399,900293
2020-03-30286300280287149,200287
2020-03-27302313292306147,900306
2020-03-2629230429229499,800294
2020-03-25308311296302154,200302
2020-03-24275299275292158,300292
2020-03-2326227725927591,400275
2020-03-1927627625226290,300262
2020-03-18262281262270165,800270
2020-03-17232263226262165,100262
2020-03-16265265240246160,800246
2020-03-13240242221233438,900233
2020-03-12271287262263207,000263
2020-03-11297306281281116,000281
2020-03-10254295254289313,600289
2020-03-09310315290294206,900294
2020-03-06345350331336108,000336
2020-03-0535435934635267,700352
2020-03-04329358329350102,700350
2020-03-03368371339343125,000343
2020-03-02326364325352167,700352
2020-02-28321345319326373,500326
2020-02-27382390355355220,000355
2020-02-26380390372378137,700378
2020-02-25378392376387185,100387
2020-02-21409414406408120,200408
2020-02-20413419408409115,600409
2020-02-19409424409412174,500412
2020-02-18426427409416230,200416
2020-02-17440443425428178,700428
2020-02-14461463450454212,000454
2020-02-1346447446146190,400461
2020-02-12470471461465108,900465
2020-02-1046646946146586,900465
2020-02-07477484466471131,800471
2020-02-06471481471478118,100478
2020-02-05466475466473100,900473
2020-02-0446847446347399,900473
2020-02-03467470461464162,900464
2020-01-31477484473474169,500474
2020-01-30514515475478433,000478
2020-01-29499519484508558,000508
2020-01-28491502477481688,700481
2020-01-27477477471473106,100473
2020-01-2448048047747892,800478
2020-01-2348348348048197,300481
2020-01-2248849048348373,100483
2020-01-21481498479492143,700492
2020-01-2048048448048464,400484
2020-01-1748648748048592,700485
2020-01-1649049048248489,000484
2020-01-15488490483489102,200489
2020-01-1449449648748987,900489
2020-01-10499514491496315,500496
2020-01-09486496485494141,800494
2020-01-08497497477484210,300484
2020-01-0749950249549986,600499
2020-01-06505508492497209,100497

分割・併合履歴 ： なし