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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
