9625 (株)セレスポ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 979 | 990 | 978 | 990 | 7,000 | 990 |
| 2024-11-20 | 978 | 981 | 975 | 978 | 2,800 | 978 |
| 2024-11-19 | 983 | 998 | 973 | 979 | 10,800 | 979 |
| 2024-11-18 | 980 | 1,010 | 970 | 983 | 22,000 | 983 |
| 2024-11-15 | 930 | 970 | 925 | 965 | 25,800 | 965 |
| 2024-11-14 | 925 | 943 | 915 | 939 | 26,200 | 939 |
| 2024-11-13 | 929 | 940 | 918 | 920 | 15,400 | 920 |
| 2024-11-12 | 928 | 935 | 918 | 925 | 5,200 | 925 |
| 2024-11-11 | 913 | 929 | 909 | 925 | 9,000 | 925 |
| 2024-11-08 | 903 | 909 | 895 | 909 | 7,100 | 909 |
| 2024-11-07 | 900 | 903 | 900 | 903 | 900 | 903 |
| 2024-11-06 | 893 | 895 | 893 | 895 | 500 | 895 |
| 2024-11-05 | 900 | 901 | 871 | 893 | 8,600 | 893 |
| 2024-11-01 | 899 | 899 | 886 | 896 | 3,100 | 896 |
| 2024-10-31 | 899 | 899 | 898 | 899 | 700 | 899 |
| 2024-10-30 | 897 | 899 | 888 | 893 | 4,100 | 893 |
| 2024-10-29 | 887 | 895 | 883 | 895 | 1,700 | 895 |
| 2024-10-28 | 875 | 896 | 870 | 890 | 5,000 | 890 |
| 2024-10-25 | 894 | 894 | 878 | 879 | 7,400 | 879 |
| 2024-10-24 | 895 | 895 | 893 | 893 | 400 | 893 |
| 2024-10-23 | 891 | 900 | 891 | 893 | 1,900 | 893 |
| 2024-10-22 | 896 | 904 | 893 | 904 | 2,800 | 904 |
| 2024-10-21 | 900 | 912 | 900 | 901 | 2,700 | 901 |
| 2024-10-18 | 905 | 908 | 903 | 906 | 3,300 | 906 |
| 2024-10-17 | 910 | 913 | 902 | 909 | 3,000 | 909 |
| 2024-10-16 | 915 | 915 | 901 | 905 | 3,300 | 905 |
| 2024-10-15 | 919 | 919 | 913 | 914 | 600 | 914 |
| 2024-10-11 | 919 | 919 | 919 | 919 | 100 | 919 |
| 2024-10-10 | 919 | 919 | 911 | 917 | 1,000 | 917 |
| 2024-10-09 | 912 | 919 | 912 | 919 | 2,400 | 919 |
| 2024-10-08 | 912 | 919 | 910 | 912 | 2,400 | 912 |
| 2024-10-07 | 916 | 916 | 910 | 912 | 1,300 | 912 |
| 2024-10-04 | 910 | 928 | 908 | 911 | 2,800 | 911 |
| 2024-10-03 | 914 | 925 | 912 | 915 | 3,100 | 915 |
| 2024-10-02 | 903 | 924 | 892 | 924 | 4,500 | 924 |
| 2024-10-01 | 900 | 902 | 893 | 902 | 1,300 | 902 |
| 2024-09-30 | 897 | 899 | 889 | 899 | 1,000 | 899 |
| 2024-09-27 | 892 | 910 | 888 | 903 | 7,200 | 903 |
| 2024-09-26 | 902 | 906 | 901 | 905 | 2,200 | 905 |
| 2024-09-25 | 898 | 907 | 898 | 902 | 2,300 | 902 |
| 2024-09-24 | 897 | 909 | 886 | 895 | 5,200 | 895 |
| 2024-09-20 | 901 | 904 | 898 | 904 | 1,200 | 904 |
| 2024-09-19 | 899 | 903 | 889 | 895 | 4,300 | 895 |
| 2024-09-18 | 907 | 911 | 885 | 885 | 5,500 | 885 |
| 2024-09-17 | 906 | 910 | 897 | 901 | 5,200 | 901 |
| 2024-09-13 | 902 | 903 | 901 | 901 | 1,800 | 901 |
| 2024-09-12 | 902 | 902 | 902 | 902 | 500 | 902 |
| 2024-09-11 | 902 | 905 | 888 | 892 | 4,400 | 892 |
| 2024-09-10 | 895 | 902 | 892 | 902 | 2,000 | 902 |
| 2024-09-09 | 896 | 905 | 868 | 890 | 18,300 | 890 |
| 2024-09-06 | 909 | 909 | 896 | 896 | 5,800 | 896 |
| 2024-09-05 | 908 | 919 | 901 | 907 | 12,100 | 907 |
| 2024-09-04 | 915 | 921 | 906 | 915 | 11,700 | 915 |
| 2024-09-03 | 927 | 928 | 918 | 926 | 900 | 926 |
| 2024-09-02 | 931 | 934 | 924 | 925 | 4,200 | 925 |
| 2024-08-30 | 939 | 949 | 928 | 934 | 2,300 | 934 |
| 2024-08-29 | 937 | 939 | 937 | 939 | 1,300 | 939 |
| 2024-08-28 | 937 | 938 | 931 | 938 | 1,600 | 938 |
| 2024-08-27 | 930 | 942 | 930 | 938 | 2,900 | 938 |
| 2024-08-26 | 937 | 949 | 927 | 938 | 6,000 | 938 |
| 2024-08-23 | 945 | 952 | 938 | 952 | 1,000 | 952 |
| 2024-08-22 | 942 | 951 | 940 | 947 | 3,000 | 947 |
| 2024-08-21 | 946 | 947 | 914 | 946 | 4,500 | 946 |
| 2024-08-20 | 938 | 959 | 938 | 949 | 5,600 | 949 |
| 2024-08-19 | 944 | 955 | 931 | 931 | 7,700 | 931 |
| 2024-08-16 | 956 | 956 | 944 | 944 | 2,200 | 944 |
| 2024-08-15 | 953 | 954 | 938 | 951 | 1,500 | 951 |
| 2024-08-14 | 909 | 965 | 909 | 950 | 10,200 | 950 |
| 2024-08-13 | 908 | 920 | 905 | 905 | 6,700 | 905 |
| 2024-08-09 | 889 | 920 | 889 | 920 | 10,400 | 920 |
| 2024-08-08 | 891 | 897 | 888 | 888 | 5,600 | 888 |
| 2024-08-07 | 895 | 908 | 879 | 891 | 8,200 | 891 |
| 2024-08-06 | 902 | 913 | 865 | 895 | 20,200 | 895 |
| 2024-08-05 | 900 | 930 | 809 | 812 | 32,000 | 812 |
| 2024-08-02 | 965 | 976 | 940 | 941 | 14,400 | 941 |
| 2024-08-01 | 996 | 1,003 | 958 | 980 | 25,700 | 980 |
| 2024-07-31 | 1,005 | 1,007 | 995 | 1,005 | 6,000 | 1,005 |
| 2024-07-30 | 1,005 | 1,008 | 1,005 | 1,008 | 4,100 | 1,008 |
| 2024-07-29 | 1,001 | 1,008 | 1,001 | 1,007 | 5,200 | 1,007 |
| 2024-07-26 | 999 | 1,004 | 998 | 1,001 | 2,300 | 1,001 |
| 2024-07-25 | 996 | 1,007 | 996 | 999 | 5,600 | 999 |
| 2024-07-24 | 997 | 1,003 | 996 | 1,003 | 13,500 | 1,003 |
| 2024-07-23 | 997 | 1,003 | 997 | 998 | 1,800 | 998 |
| 2024-07-22 | 999 | 1,000 | 996 | 997 | 3,900 | 997 |
| 2024-07-19 | 1,000 | 1,000 | 997 | 1,000 | 4,600 | 1,000 |
| 2024-07-18 | 998 | 1,000 | 997 | 1,000 | 2,000 | 1,000 |
| 2024-07-17 | 999 | 1,000 | 996 | 999 | 7,200 | 999 |
| 2024-07-16 | 1,000 | 1,002 | 997 | 999 | 15,100 | 999 |
| 2024-07-12 | 1,001 | 1,005 | 1,000 | 1,004 | 8,100 | 1,004 |
| 2024-07-11 | 1,001 | 1,012 | 997 | 1,003 | 12,600 | 1,003 |
| 2024-07-10 | 999 | 1,000 | 995 | 995 | 14,000 | 995 |
| 2024-07-09 | 1,000 | 1,003 | 999 | 999 | 12,700 | 999 |
| 2024-07-08 | 1,000 | 1,025 | 1,000 | 1,009 | 11,500 | 1,009 |
| 2024-07-05 | 1,005 | 1,005 | 998 | 1,000 | 10,500 | 1,000 |
| 2024-07-04 | 1,007 | 1,007 | 1,001 | 1,003 | 2,000 | 1,003 |
| 2024-07-03 | 1,007 | 1,007 | 1,001 | 1,007 | 4,800 | 1,007 |
| 2024-07-02 | 1,008 | 1,009 | 1,001 | 1,007 | 2,400 | 1,007 |
| 2024-07-01 | 1,007 | 1,008 | 1,000 | 1,006 | 2,900 | 1,006 |
| 2024-06-28 | 1,001 | 1,008 | 1,000 | 1,008 | 5,100 | 1,008 |
| 2024-06-27 | 1,002 | 1,007 | 1,002 | 1,004 | 1,400 | 1,004 |
| 2024-06-26 | 1,002 | 1,009 | 1,002 | 1,002 | 4,200 | 1,002 |
| 2024-06-25 | 1,000 | 1,004 | 998 | 1,000 | 6,500 | 1,000 |
| 2024-06-24 | 1,007 | 1,007 | 997 | 1,000 | 64,800 | 1,000 |
| 2024-06-21 | 991 | 1,017 | 991 | 1,007 | 7,800 | 1,007 |
| 2024-06-20 | 1,000 | 1,000 | 991 | 995 | 7,000 | 995 |
| 2024-06-19 | 1,003 | 1,003 | 991 | 1,000 | 4,200 | 1,000 |
| 2024-06-18 | 1,002 | 1,004 | 997 | 1,000 | 6,700 | 1,000 |
| 2024-06-17 | 990 | 1,000 | 990 | 1,000 | 9,200 | 1,000 |
| 2024-06-14 | 996 | 1,000 | 995 | 997 | 5,300 | 997 |
| 2024-06-13 | 998 | 1,002 | 998 | 1,002 | 2,400 | 1,002 |
| 2024-06-12 | 990 | 1,000 | 990 | 995 | 10,700 | 995 |
| 2024-06-11 | 1,000 | 1,004 | 990 | 994 | 20,400 | 994 |
| 2024-06-10 | 1,000 | 1,004 | 995 | 1,000 | 3,300 | 1,000 |
| 2024-06-07 | 999 | 1,000 | 998 | 1,000 | 4,300 | 1,000 |
| 2024-06-06 | 1,006 | 1,006 | 995 | 999 | 6,200 | 999 |
| 2024-06-05 | 995 | 1,008 | 994 | 1,005 | 2,800 | 1,005 |
| 2024-06-04 | 999 | 1,002 | 996 | 996 | 8,400 | 996 |
| 2024-06-03 | 1,000 | 1,019 | 998 | 999 | 44,400 | 999 |
| 2024-05-31 | 1,011 | 1,025 | 1,004 | 1,025 | 26,300 | 1,025 |
| 2024-05-30 | 1,000 | 1,000 | 982 | 996 | 9,500 | 996 |
| 2024-05-29 | 1,009 | 1,009 | 991 | 1,000 | 3,700 | 1,000 |
| 2024-05-28 | 991 | 1,001 | 991 | 996 | 13,100 | 996 |
| 2024-05-27 | 993 | 995 | 981 | 990 | 5,400 | 990 |
| 2024-05-24 | 985 | 990 | 971 | 990 | 5,300 | 990 |
| 2024-05-23 | 972 | 991 | 972 | 985 | 6,000 | 985 |
| 2024-05-22 | 981 | 981 | 975 | 977 | 1,600 | 977 |
| 2024-05-21 | 976 | 988 | 976 | 978 | 8,700 | 978 |
| 2024-05-20 | 967 | 991 | 959 | 989 | 16,500 | 989 |
| 2024-05-17 | 974 | 983 | 970 | 977 | 4,600 | 977 |
| 2024-05-16 | 984 | 984 | 968 | 979 | 8,500 | 979 |
| 2024-05-15 | 979 | 984 | 968 | 984 | 8,100 | 984 |
| 2024-05-14 | 985 | 985 | 944 | 978 | 10,500 | 978 |
| 2024-05-13 | 975 | 990 | 970 | 976 | 18,000 | 976 |
| 2024-05-10 | 973 | 980 | 944 | 974 | 13,500 | 974 |
| 2024-05-09 | 991 | 991 | 975 | 975 | 2,400 | 975 |
| 2024-05-08 | 989 | 998 | 977 | 988 | 7,700 | 988 |
| 2024-05-07 | 987 | 1,010 | 972 | 998 | 13,300 | 998 |
| 2024-05-02 | 955 | 999 | 955 | 988 | 31,000 | 988 |
| 2024-05-01 | 954 | 959 | 952 | 955 | 3,800 | 955 |
| 2024-04-30 | 960 | 960 | 950 | 956 | 1,300 | 956 |
| 2024-04-26 | 954 | 960 | 950 | 960 | 5,600 | 960 |
| 2024-04-25 | 974 | 974 | 957 | 957 | 3,300 | 957 |
| 2024-04-24 | 975 | 976 | 961 | 975 | 10,200 | 975 |
| 2024-04-23 | 952 | 977 | 952 | 976 | 5,700 | 976 |
| 2024-04-22 | 965 | 965 | 940 | 954 | 9,500 | 954 |
| 2024-04-19 | 978 | 978 | 935 | 952 | 22,300 | 952 |
| 2024-04-18 | 955 | 978 | 955 | 972 | 8,000 | 972 |
| 2024-04-17 | 955 | 970 | 949 | 955 | 21,800 | 955 |
| 2024-04-16 | 939 | 955 | 937 | 951 | 13,400 | 951 |
| 2024-04-15 | 940 | 946 | 935 | 943 | 13,200 | 943 |
| 2024-04-12 | 928 | 943 | 924 | 943 | 17,000 | 943 |
| 2024-04-11 | 917 | 928 | 917 | 928 | 3,700 | 928 |
| 2024-04-10 | 915 | 926 | 912 | 921 | 6,300 | 921 |
| 2024-04-09 | 910 | 914 | 909 | 914 | 3,600 | 914 |
| 2024-04-08 | 910 | 914 | 910 | 910 | 1,200 | 910 |
| 2024-04-05 | 908 | 910 | 907 | 910 | 4,600 | 910 |
| 2024-04-04 | 910 | 910 | 908 | 909 | 6,500 | 909 |
| 2024-04-03 | 909 | 910 | 907 | 909 | 5,100 | 909 |
| 2024-04-02 | 910 | 911 | 909 | 909 | 5,900 | 909 |
| 2024-04-01 | 913 | 913 | 908 | 909 | 13,300 | 909 |
| 2024-03-29 | 910 | 913 | 907 | 913 | 5,900 | 913 |
| 2024-03-28 | 902 | 910 | 900 | 910 | 6,700 | 910 |
| 2024-03-27 | 923 | 923 | 918 | 919 | 16,500 | 919 |
| 2024-03-26 | 923 | 923 | 920 | 922 | 8,300 | 922 |
| 2024-03-25 | 928 | 928 | 921 | 923 | 10,200 | 923 |
| 2024-03-22 | 920 | 926 | 919 | 921 | 19,700 | 921 |
| 2024-03-21 | 906 | 922 | 905 | 917 | 30,800 | 917 |
| 2024-03-19 | 902 | 905 | 902 | 902 | 3,000 | 902 |
| 2024-03-18 | 901 | 908 | 901 | 904 | 15,500 | 904 |
| 2024-03-15 | 903 | 906 | 900 | 902 | 10,100 | 902 |
| 2024-03-14 | 904 | 904 | 899 | 900 | 6,400 | 900 |
| 2024-03-13 | 905 | 905 | 895 | 899 | 27,400 | 899 |
| 2024-03-12 | 898 | 902 | 898 | 902 | 4,800 | 902 |
| 2024-03-11 | 906 | 906 | 897 | 899 | 14,800 | 899 |
| 2024-03-08 | 900 | 913 | 900 | 902 | 16,400 | 902 |
| 2024-03-07 | 901 | 906 | 898 | 898 | 6,300 | 898 |
| 2024-03-06 | 899 | 905 | 898 | 900 | 7,200 | 900 |
| 2024-03-05 | 894 | 901 | 894 | 899 | 5,700 | 899 |
| 2024-03-04 | 893 | 901 | 893 | 901 | 9,500 | 901 |
| 2024-03-01 | 902 | 902 | 896 | 900 | 10,000 | 900 |
| 2024-02-29 | 900 | 900 | 898 | 898 | 5,600 | 898 |
| 2024-02-28 | 904 | 909 | 897 | 902 | 9,700 | 902 |
| 2024-02-27 | 902 | 904 | 894 | 898 | 13,800 | 898 |
| 2024-02-26 | 903 | 906 | 895 | 905 | 22,500 | 905 |
| 2024-02-22 | 898 | 907 | 897 | 903 | 11,400 | 903 |
| 2024-02-21 | 903 | 904 | 896 | 901 | 8,000 | 901 |
| 2024-02-20 | 902 | 907 | 901 | 903 | 9,400 | 903 |
| 2024-02-19 | 895 | 897 | 887 | 896 | 9,000 | 896 |
| 2024-02-16 | 887 | 897 | 880 | 890 | 11,800 | 890 |
| 2024-02-15 | 908 | 915 | 880 | 887 | 33,000 | 887 |
| 2024-02-14 | 900 | 911 | 887 | 903 | 35,100 | 903 |
| 2024-02-13 | 880 | 900 | 880 | 900 | 39,300 | 900 |
| 2024-02-09 | 884 | 902 | 884 | 895 | 22,400 | 895 |
| 2024-02-08 | 886 | 890 | 881 | 886 | 5,600 | 886 |
| 2024-02-07 | 885 | 889 | 884 | 886 | 3,200 | 886 |
| 2024-02-06 | 888 | 891 | 884 | 887 | 15,400 | 887 |
| 2024-02-05 | 888 | 895 | 884 | 894 | 8,900 | 894 |
| 2024-02-02 | 895 | 895 | 886 | 887 | 4,600 | 887 |
| 2024-02-01 | 876 | 893 | 876 | 892 | 12,200 | 892 |
| 2024-01-31 | 888 | 897 | 881 | 885 | 13,300 | 885 |
| 2024-01-30 | 891 | 901 | 880 | 894 | 27,700 | 894 |
| 2024-01-29 | 878 | 895 | 878 | 895 | 9,300 | 895 |
| 2024-01-26 | 875 | 876 | 867 | 876 | 10,100 | 876 |
| 2024-01-25 | 872 | 875 | 869 | 875 | 6,200 | 875 |
| 2024-01-24 | 861 | 870 | 861 | 867 | 9,700 | 867 |
| 2024-01-23 | 853 | 863 | 853 | 863 | 7,700 | 863 |
| 2024-01-22 | 838 | 858 | 827 | 853 | 23,900 | 853 |
| 2024-01-19 | 847 | 861 | 846 | 850 | 33,400 | 850 |
| 2024-01-18 | 844 | 862 | 844 | 862 | 16,000 | 862 |
| 2024-01-17 | 855 | 865 | 853 | 857 | 17,600 | 857 |
| 2024-01-16 | 848 | 866 | 848 | 865 | 27,000 | 865 |
| 2024-01-15 | 846 | 870 | 844 | 865 | 27,200 | 865 |
| 2024-01-12 | 845 | 896 | 844 | 872 | 48,400 | 872 |
| 2024-01-11 | 852 | 853 | 846 | 848 | 19,400 | 848 |
| 2024-01-10 | 843 | 861 | 843 | 851 | 14,200 | 851 |
| 2024-01-09 | 845 | 845 | 841 | 842 | 4,100 | 842 |
| 2024-01-05 | 834 | 843 | 833 | 839 | 11,200 | 839 |
| 2024-01-04 | 831 | 839 | 828 | 836 | 4,600 | 836 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2016-09-28]1株→0.5株 [1994-07-26]1株→1.1株
