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
2023-12-29	275	280	267	271	455,700	271
2023-12-28	263	272	258	270	395,300	270
2023-12-27	250	265	250	258	655,200	258
2023-12-26	250	260	247	250	534,400	250
2023-12-25	258	262	249	250	648,800	250
2023-12-22	261	267	260	260	478,600	260
2023-12-21	265	272	263	264	386,300	264
2023-12-20	263	280	263	267	838,300	267
2023-12-19	260	267	259	262	475,700	262
2023-12-18	272	273	259	260	733,100	260
2023-12-15	270	277	269	274	358,300	274
2023-12-14	269	275	264	270	470,900	270
2023-12-13	266	273	266	270	408,800	270
2023-12-12	285	285	259	269	1,354,600	269
2023-12-11	285	292	285	285	441,200	285
2023-12-08	291	294	287	290	587,800	290
2023-12-07	303	303	290	294	672,800	294
2023-12-06	297	299	290	293	561,900	293
2023-12-05	290	307	287	302	699,500	302
2023-12-04	285	294	283	294	405,600	294
2023-12-01	296	298	290	292	570,800	292
2023-11-30	301	303	296	298	465,700	298
2023-11-29	304	306	301	301	379,800	301
2023-11-28	305	305	300	305	478,200	305
2023-11-27	310	313	303	304	480,300	304
2023-11-24	310	319	309	314	460,500	314
2023-11-22	309	312	304	311	352,800	311
2023-11-21	316	316	308	312	393,500	312
2023-11-20	306	319	305	317	856,400	317
2023-11-17	298	309	296	309	739,400	309
2023-11-16	310	312	297	300	949,900	300
2023-11-15	296	318	295	310	1,273,800	310
2023-11-14	300	310	300	301	433,400	301
2023-11-13	302	304	298	302	388,400	302
2023-11-10	304	305	297	302	526,400	302
2023-11-09	304	309	299	306	562,200	306
2023-11-08	320	328	303	306	940,100	306
2023-11-07	323	323	315	321	457,000	321
2023-11-06	319	329	316	327	620,100	327
2023-11-02	301	316	300	316	714,400	316
2023-11-01	319	319	305	305	1,036,200	305
2023-10-31	335	336	318	319	1,058,000	319
2023-10-30	322	334	320	333	1,081,400	333
2023-10-27	303	325	303	322	1,555,900	322
2023-10-26	295	310	294	302	553,900	302
2023-10-25	301	311	299	299	650,700	299
2023-10-24	302	306	283	303	1,827,500	303
2023-10-23	318	330	305	306	1,116,900	306
2023-10-20	320	332	306	323	1,279,400	323
2023-10-19	324	330	319	322	931,400	322
2023-10-18	331	336	322	334	993,100	334
2023-10-17	350	355	320	332	2,137,700	332
2023-10-16	369	373	345	346	1,299,300	346
2023-10-13	363	378	354	373	1,604,800	373
2023-10-12	376	379	364	364	1,694,700	364
2023-10-11	400	400	379	383	1,758,800	383
2023-10-10	407	410	398	399	1,233,300	399
2023-10-06	392	408	386	408	2,358,800	408
2023-10-05	399	420	384	392	3,179,800	392
2023-10-04	375	410	373	401	3,656,900	401
2023-10-03	376	393	372	375	1,872,000	375
2023-10-02	369	388	367	370	1,171,100	370
2023-09-29	386	392	372	372	1,270,400	372
2023-09-28	388	408	387	394	1,445,100	394
2023-09-27	369	404	367	394	2,228,000	394
2023-09-26	387	389	371	372	1,545,900	372
2023-09-25	403	409	385	385	2,547,100	385
2023-09-22	405	415	398	409	2,857,000	409
2023-09-21	448	459	415	419	8,846,600	419
2023-09-20	424	430	406	410	4,768,200	410
2023-09-19	413	440	400	440	8,276,900	440
2023-09-15	386	420	379	399	8,251,400	399
2023-09-14	412	419	369	378	8,200,800	378
2023-09-13	451	473	428	428	8,691,500	428
2023-09-12	460	478	425	456	18,988,900	456
2023-09-11	374	436	364	436	22,828,000	436
2023-09-08	299	364	298	356	9,466,400	356
2023-09-07	319	332	301	307	6,585,500	307
2023-09-06	311	350	307	327	18,304,700	327
2023-09-05	260	312	260	303	15,876,300	303
2023-09-04	254	258	248	252	430,000	252
2023-09-01	262	264	253	254	420,400	254
2023-08-31	271	272	259	259	641,400	259
2023-08-30	265	277	265	271	480,300	271
2023-08-29	256	269	255	268	414,000	268
2023-08-28	263	267	257	257	415,100	257
2023-08-25	249	264	248	264	513,500	264
2023-08-24	255	261	251	253	347,500	253
2023-08-23	257	264	251	255	498,500	255
2023-08-22	268	272	260	260	592,500	260
2023-08-21	273	274	259	272	785,300	272
2023-08-18	253	280	252	272	1,098,400	272
2023-08-17	241	255	235	255	607,700	255
2023-08-16	245	254	243	243	317,700	243
2023-08-15	245	250	234	247	744,700	247
2023-08-14	258	258	248	251	560,800	251
2023-08-10	265	265	260	261	173,500	261
2023-08-09	265	268	261	267	196,000	267
2023-08-08	275	275	265	265	291,800	265
2023-08-07	261	275	261	274	373,700	274
2023-08-04	251	266	251	266	451,100	266
2023-08-03	250	256	248	255	536,600	255
2023-08-02	262	262	251	256	648,800	256
2023-08-01	265	272	263	263	339,400	263
2023-07-31	272	273	264	265	564,200	265
2023-07-28	280	280	268	272	660,600	272
2023-07-27	277	282	277	282	197,100	282
2023-07-26	280	281	275	279	335,700	279
2023-07-25	278	281	277	280	297,100	280
2023-07-24	280	287	278	281	412,300	281
2023-07-21	283	284	278	279	746,800	279
2023-07-20	296	302	284	290	1,144,000	290
2023-07-19	287	290	283	288	300,400	288
2023-07-18	281	289	280	289	403,300	289
2023-07-14	283	286	279	281	258,800	281
2023-07-13	278	285	273	283	513,800	283
2023-07-12	278	282	276	277	389,700	277
2023-07-11	275	286	274	282	680,300	282
2023-07-10	278	280	274	277	709,700	277
2023-07-07	281	287	278	280	551,000	280
2023-07-06	286	288	282	285	722,300	285
2023-07-05	300	300	288	289	1,350,400	289
2023-07-04	302	304	297	300	1,189,500	300
2023-07-03	305	307	302	303	611,500	303
2023-06-30	304	308	302	305	620,100	305
2023-06-29	303	308	300	305	1,091,600	305
2023-06-28	311	318	303	307	1,463,000	307
2023-06-27	318	321	305	307	1,550,500	307
2023-06-26	340	342	316	323	3,783,300	323
2023-06-23	320	365	312	352	12,880,800	352
2023-06-22	316	347	312	313	5,976,500	313
2023-06-21	305	315	305	313	817,500	313
2023-06-20	309	313	300	306	629,900	306
2023-06-19	303	315	302	312	905,300	312
2023-06-16	301	308	297	303	721,800	303
2023-06-15	310	312	298	302	1,099,300	302
2023-06-14	320	321	310	310	1,037,300	310
2023-06-13	319	333	315	318	1,216,700	318
2023-06-12	321	321	313	315	809,500	315
2023-06-09	320	327	317	320	875,500	320
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]