1. HOME >
  2. 株価時系列 >
  3. 7776 >
  4. 2021年

7776 (株)セルシード の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3018318818118490,200184
2021-12-29172186171184105,100184
2021-12-28175178170171157,200171
2021-12-27178180172173114,700173
2021-12-24179190178180134,600180
2021-12-23174182173181250,700181
2021-12-22173176166174454,500174
2021-12-21176184171173519,900173
2021-12-20195196188188139,100188
2021-12-17197199194196132,900196
2021-12-1620220219819881,400198
2021-12-1520020319920267,000202
2021-12-1420120119719978,500199
2021-12-1320520720020276,300202
2021-12-1021021220620852,600208
2021-12-0921521521321331,300213
2021-12-0820821620821580,800215
2021-12-0720220720220741,200207
2021-12-0620020520020371,500203
2021-12-0320220620120592,800205
2021-12-02198205198200120,400200
2021-12-01204206200205117,300205
2021-11-3021321620520677,900206
2021-11-29216219207211197,100211
2021-11-26223223219222101,600222
2021-11-2522722722122265,000222
2021-11-2423023122622673,100226
2021-11-22230239218229340,400229
2021-11-19229231220223179,700223
2021-11-1822723222723171,000231
2021-11-1723123322722745,200227
2021-11-1623423522923183,800231
2021-11-1523423623123562,800235
2021-11-1223223523023471,600234
2021-11-1122823222822926,400229
2021-11-1022623122622952,000229
2021-11-09235235227227103,100227
2021-11-0823423623223566,600235
2021-11-0522923322923254,900232
2021-11-0422923322923340,800233
2021-11-0222923122722943,900229
2021-11-0122723022722940,900229
2021-10-2922922922722719,500227
2021-10-2822722922722812,100228
2021-10-2722623022622750,200227
2021-10-2622723122722725,100227
2021-10-2522622822622613,700226
2021-10-2222622922622623,500226
2021-10-2122822922522565,500225
2021-10-2022823022822830,300228
2021-10-1922823022722743,800227
2021-10-1823123222822959,900229
2021-10-1523223423123158,400231
2021-10-1423423523023343,400233
2021-10-1323223323023329,300233
2021-10-1223223523123134,100231
2021-10-1123323623323448,100234
2021-10-0822823422723284,500232
2021-10-0722622922622642,300226
2021-10-0623023122422698,900226
2021-10-05226228222225162,000225
2021-10-04233234226228125,000228
2021-10-0123523523123275,500232
2021-09-3023423723323543,500235
2021-09-2923223622923598,300235
2021-09-28235236233233109,200233
2021-09-27237239234235133,000235
2021-09-24234240234238152,200238
2021-09-22233237230231176,000231
2021-09-21238240234234397,900234
2021-09-17253259247248522,000248
2021-09-16261269252254527,200254
2021-09-152812962632671,791,300267
2021-09-142493242492976,841,100297
2021-09-13234248231247251,700247
2021-09-1023423423323450,000234
2021-09-0923523923323368,600233
2021-09-0823123423023337,000233
2021-09-0723223323023228,000232
2021-09-0623623722923273,300232
2021-09-0323623723323650,400236
2021-09-0224124523823879,800238
2021-09-0123724023623949,600239
2021-08-3123624023424038,900240
2021-08-3023423823223870,300238
2021-08-2723023322923236,200232
2021-08-2622523122523146,200231
2021-08-2522622822522746,000227
2021-08-2422522622322657,900226
2021-08-2322122522122550,500225
2021-08-2022522522022148,000221
2021-08-1922222622222333,200223
2021-08-18222226220226102,200226
2021-08-1722622622222244,800222
2021-08-1622622622222661,500226
2021-08-1323023022622838,400228
2021-08-1223323322522971,300229
2021-08-1122823322823353,000233
2021-08-1022222722022790,200227
2021-08-0622422622322359,000223
2021-08-0522622822322576,800225
2021-08-0422923022522667,900226
2021-08-03226232226229111,800229
2021-08-0222923122622763,300227
2021-07-30238238226228165,100228
2021-07-2923123423023354,400233
2021-07-28235236230230111,200230
2021-07-2723823923423626,200236
2021-07-2624024023623721,400237
2021-07-21239244234236184,300236
2021-07-20238243234237169,600237
2021-07-1924224323924141,800241
2021-07-1624324624124645,400246
2021-07-15251251243244110,200244
2021-07-1425125124824833,800248
2021-07-1325125124825051,800250
2021-07-1225425425025158,600251
2021-07-09249254244254136,000254
2021-07-08262262251251167,100251
2021-07-07272275258261662,600261
2021-07-06257261252261102,600261
2021-07-0525825925425557,200255
2021-07-0225325925125875,200258
2021-07-01260260252252103,900252
2021-06-30262267255256194,100256
2021-06-29258267254267230,200267
2021-06-2825525825325888,700258
2021-06-25245254244254215,900254
2021-06-2424324624324455,900244
2021-06-2324524624224655,200246
2021-06-22246247240247153,100247
2021-06-21242242236240158,900240
2021-06-18250253243246249,100246
2021-06-17252252241252519,100252
2021-06-16241249239244196,100244
2021-06-15232246232241293,200241
2021-06-1423223322923369,500233
2021-06-11231231227230126,100230
2021-06-1023323322923068,200230
2021-06-09232235229232130,700232
2021-06-0823223322923277,800232
2021-06-0723223222923176,600231
2021-06-04230232227232109,200232
2021-06-03228230225230118,800230
2021-06-0222923022822969,700229
2021-06-0123223222922962,900229
2021-05-3123223323123234,400232
2021-05-2823123322923350,800233
2021-05-2723223323023264,200232
2021-05-2623323323023351,400233
2021-05-2523123322923377,500233
2021-05-24237237230231127,000231
2021-05-21233236232234100,400234
2021-05-2023523623223348,600233
2021-05-1923323723223494,800234
2021-05-1822923422923462,100234
2021-05-1723323322823076,600230
2021-05-1423123322923278,800232
2021-05-13230236228230123,300230
2021-05-12236237231231134,000231
2021-05-1124224223623683,400236
2021-05-1024024423824260,000242
2021-05-0724024223824070,400240
2021-05-0624124123824052,300240
2021-04-3024224424024074,300240
2021-04-28247249242242119,500242
2021-04-2724824924624976,700249
2021-04-2624724924524673,600246
2021-04-2324925124724771,900247
2021-04-22252253248251108,800251
2021-04-2125225425025152,100251
2021-04-2025725725325485,200254
2021-04-1925825825425541,400255
2021-04-1625725725325754,900257
2021-04-1526026025625651,400256
2021-04-1426026125825938,900259
2021-04-1326126325926076,500260
2021-04-1226826826126164,000261
2021-04-0926326826326558,800265
2021-04-08271271263264140,300264
2021-04-0727027326827149,600271
2021-04-0627427527027462,000274
2021-04-0527427627027545,900275
2021-04-0227827827327538,100275
2021-04-0127928227627780,900277
2021-03-3128028027227660,200276
2021-03-3026827926827941,400279
2021-03-2927727726627362,700273
2021-03-2627127627127341,400273
2021-03-2527127326427089,800270
2021-03-24282282267271111,100271
2021-03-23288288278280102,300280
2021-03-2228729028428853,800288
2021-03-1929229328429294,200292
2021-03-18290295287294102,000294
2021-03-17285294280292178,100292
2021-03-16299299277286598,600286
2021-03-152663202653001,695,100300
2021-03-12267285261266506,400266
2021-03-1125626325626333,500263
2021-03-1025726225425869,600258
2021-03-0924825424725474,400254
2021-03-0825525724925076,500250
2021-03-05252254244252158,100252
2021-03-04263263254256114,400256
2021-03-0326726726226636,700266
2021-03-02275275261265161,200265
2021-03-0127327326827261,900272
2021-02-26272277266273165,200273
2021-02-25284284278280109,600280
2021-02-24290293280281159,800281
2021-02-22294294287290155,700290
2021-02-19291295282291285,600291
2021-02-18278291277290385,100290
2021-02-17273279270279109,100279
2021-02-16280281270273174,300273
2021-02-15272277267277165,800277
2021-02-12267270262265131,200265
2021-02-1027027026426761,600267
2021-02-09277278265270158,700270
2021-02-08276284273273201,900273
2021-02-05270281265278261,000278
2021-02-04274274262270347,300270
2021-02-032552922512771,424,200277
2021-02-0225225324825280,700252
2021-02-01251254243249111,400249
2021-01-29259261247250184,000250
2021-01-2825626325525981,700259
2021-01-27256260253260128,300260
2021-01-2625825925525552,300255
2021-01-2525825925425873,900258
2021-01-2225825825525661,100256
2021-01-2125726025525951,000259
2021-01-20255264252258198,200258
2021-01-1925225525025449,600254
2021-01-1825525524725269,000252
2021-01-1525025624925682,100256
2021-01-14260260252254121,000254
2021-01-13259259254257129,400257
2021-01-12250255249254119,400254
2021-01-0824725124325065,800250
2021-01-0724624724324672,100246
2021-01-06242246240245125,100245
2021-01-05240246237243123,400243
2021-01-04248251236243233,100243

分割・併合履歴 ： なし