9625 (株)セレスポ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,040 | 1,040 | 1,035 | 1,037 | 900 | 1,037 |
| 2025-05-19 | 1,023 | 1,043 | 1,023 | 1,029 | 5,300 | 1,029 |
| 2025-05-16 | 1,021 | 1,041 | 1,011 | 1,036 | 25,100 | 1,036 |
| 2025-05-15 | 1,012 | 1,080 | 995 | 1,037 | 359,900 | 1,037 |
| 2025-05-14 | 1,105 | 1,106 | 1,091 | 1,102 | 16,900 | 1,102 |
| 2025-05-13 | 1,099 | 1,110 | 1,086 | 1,110 | 6,800 | 1,110 |
| 2025-05-12 | 1,105 | 1,125 | 1,070 | 1,097 | 9,000 | 1,097 |
| 2025-05-09 | 1,051 | 1,109 | 1,051 | 1,109 | 28,800 | 1,109 |
| 2025-05-08 | 1,059 | 1,059 | 1,044 | 1,051 | 3,500 | 1,051 |
| 2025-05-07 | 1,045 | 1,056 | 1,039 | 1,051 | 9,800 | 1,051 |
| 2025-05-02 | 1,043 | 1,043 | 1,038 | 1,043 | 1,500 | 1,043 |
| 2025-05-01 | 1,030 | 1,044 | 1,030 | 1,043 | 700 | 1,043 |
| 2025-04-30 | 1,036 | 1,045 | 1,036 | 1,042 | 2,500 | 1,042 |
| 2025-04-28 | 1,028 | 1,036 | 1,024 | 1,036 | 7,800 | 1,036 |
| 2025-04-25 | 1,013 | 1,024 | 1,013 | 1,023 | 7,300 | 1,023 |
| 2025-04-24 | 1,011 | 1,031 | 1,010 | 1,016 | 2,400 | 1,016 |
| 2025-04-23 | 1,014 | 1,022 | 1,006 | 1,009 | 2,500 | 1,009 |
| 2025-04-22 | 1,000 | 1,014 | 1,000 | 1,005 | 4,500 | 1,005 |
| 2025-04-21 | 1,005 | 1,012 | 1,003 | 1,010 | 3,000 | 1,010 |
| 2025-04-18 | 1,021 | 1,021 | 1,005 | 1,014 | 8,700 | 1,014 |
| 2025-04-17 | 1,018 | 1,022 | 1,000 | 1,012 | 10,100 | 1,012 |
| 2025-04-16 | 1,026 | 1,026 | 1,011 | 1,011 | 4,500 | 1,011 |
| 2025-04-15 | 1,056 | 1,056 | 998 | 1,033 | 3,100 | 1,033 |
| 2025-04-14 | 1,022 | 1,054 | 1,022 | 1,045 | 4,500 | 1,045 |
| 2025-04-11 | 1,010 | 1,017 | 989 | 1,017 | 11,900 | 1,017 |
| 2025-04-10 | 1,031 | 1,048 | 1,014 | 1,019 | 12,400 | 1,019 |
| 2025-04-09 | 994 | 1,060 | 984 | 990 | 24,600 | 990 |
| 2025-04-08 | 998 | 1,040 | 998 | 1,009 | 37,800 | 1,009 |
| 2025-04-07 | 997 | 1,021 | 949 | 998 | 59,000 | 998 |
| 2025-04-04 | 1,080 | 1,080 | 1,015 | 1,074 | 35,400 | 1,074 |
| 2025-04-03 | 1,110 | 1,119 | 1,096 | 1,105 | 14,500 | 1,105 |
| 2025-04-02 | 1,128 | 1,128 | 1,110 | 1,124 | 4,000 | 1,124 |
| 2025-04-01 | 1,120 | 1,129 | 1,119 | 1,129 | 3,700 | 1,129 |
| 2025-03-31 | 1,133 | 1,138 | 1,110 | 1,121 | 5,200 | 1,121 |
| 2025-03-28 | 1,155 | 1,160 | 1,145 | 1,145 | 2,500 | 1,145 |
| 2025-03-27 | 1,161 | 1,172 | 1,161 | 1,162 | 3,700 | 1,162 |
| 2025-03-26 | 1,169 | 1,183 | 1,169 | 1,174 | 9,900 | 1,174 |
| 2025-03-25 | 1,173 | 1,173 | 1,166 | 1,170 | 2,400 | 1,170 |
| 2025-03-24 | 1,166 | 1,185 | 1,166 | 1,175 | 9,800 | 1,175 |
| 2025-03-21 | 1,173 | 1,173 | 1,165 | 1,170 | 7,300 | 1,170 |
| 2025-03-19 | 1,168 | 1,169 | 1,168 | 1,168 | 1,500 | 1,168 |
| 2025-03-18 | 1,178 | 1,178 | 1,170 | 1,171 | 4,300 | 1,171 |
| 2025-03-17 | 1,168 | 1,175 | 1,161 | 1,172 | 7,800 | 1,172 |
| 2025-03-14 | 1,151 | 1,165 | 1,151 | 1,165 | 2,300 | 1,165 |
| 2025-03-13 | 1,164 | 1,169 | 1,153 | 1,160 | 3,100 | 1,160 |
| 2025-03-12 | 1,166 | 1,166 | 1,142 | 1,146 | 6,900 | 1,146 |
| 2025-03-11 | 1,136 | 1,171 | 1,124 | 1,166 | 11,200 | 1,166 |
| 2025-03-10 | 1,132 | 1,150 | 1,122 | 1,136 | 9,900 | 1,136 |
| 2025-03-07 | 1,144 | 1,156 | 1,133 | 1,135 | 3,600 | 1,135 |
| 2025-03-06 | 1,153 | 1,158 | 1,128 | 1,144 | 5,200 | 1,144 |
| 2025-03-05 | 1,167 | 1,176 | 1,144 | 1,155 | 8,600 | 1,155 |
| 2025-03-04 | 1,100 | 1,182 | 1,095 | 1,175 | 38,400 | 1,175 |
| 2025-03-03 | 1,106 | 1,112 | 1,099 | 1,112 | 4,200 | 1,112 |
| 2025-02-28 | 1,101 | 1,107 | 1,087 | 1,106 | 9,600 | 1,106 |
| 2025-02-27 | 1,104 | 1,113 | 1,095 | 1,106 | 7,000 | 1,106 |
| 2025-02-26 | 1,102 | 1,117 | 1,087 | 1,113 | 10,200 | 1,113 |
| 2025-02-25 | 1,102 | 1,106 | 1,075 | 1,102 | 10,200 | 1,102 |
| 2025-02-21 | 1,076 | 1,113 | 1,076 | 1,102 | 14,000 | 1,102 |
| 2025-02-20 | 1,126 | 1,127 | 1,068 | 1,090 | 16,500 | 1,090 |
| 2025-02-19 | 1,090 | 1,122 | 1,086 | 1,119 | 22,900 | 1,119 |
| 2025-02-18 | 1,069 | 1,085 | 1,060 | 1,084 | 15,800 | 1,084 |
| 2025-02-17 | 1,057 | 1,069 | 1,050 | 1,067 | 16,900 | 1,067 |
| 2025-02-14 | 1,047 | 1,047 | 1,013 | 1,044 | 30,800 | 1,044 |
| 2025-02-13 | 1,050 | 1,062 | 1,020 | 1,044 | 84,800 | 1,044 |
| 2025-02-12 | 977 | 982 | 962 | 970 | 10,400 | 970 |
| 2025-02-10 | 958 | 980 | 958 | 973 | 15,600 | 973 |
| 2025-02-07 | 933 | 954 | 932 | 945 | 17,300 | 945 |
| 2025-02-06 | 938 | 944 | 936 | 936 | 2,500 | 936 |
| 2025-02-05 | 947 | 950 | 932 | 938 | 9,200 | 938 |
| 2025-02-04 | 942 | 949 | 931 | 948 | 4,400 | 948 |
| 2025-02-03 | 953 | 953 | 940 | 941 | 2,500 | 941 |
| 2025-01-31 | 953 | 953 | 953 | 953 | 1,200 | 953 |
| 2025-01-30 | 956 | 956 | 949 | 953 | 6,300 | 953 |
| 2025-01-29 | 963 | 969 | 957 | 959 | 3,900 | 959 |
| 2025-01-28 | 951 | 964 | 950 | 964 | 12,300 | 964 |
| 2025-01-27 | 950 | 961 | 947 | 953 | 8,900 | 953 |
| 2025-01-24 | 962 | 971 | 958 | 962 | 2,800 | 962 |
| 2025-01-23 | 966 | 980 | 960 | 962 | 4,600 | 962 |
| 2025-01-22 | 970 | 970 | 965 | 966 | 4,300 | 966 |
| 2025-01-21 | 958 | 970 | 957 | 970 | 4,700 | 970 |
| 2025-01-20 | 945 | 959 | 943 | 959 | 6,800 | 959 |
| 2025-01-17 | 950 | 950 | 942 | 945 | 5,100 | 945 |
| 2025-01-16 | 945 | 950 | 938 | 943 | 3,000 | 943 |
| 2025-01-15 | 956 | 956 | 941 | 941 | 3,300 | 941 |
| 2025-01-14 | 954 | 955 | 940 | 948 | 4,400 | 948 |
| 2025-01-10 | 966 | 966 | 950 | 953 | 1,100 | 953 |
| 2025-01-09 | 965 | 965 | 961 | 962 | 2,600 | 962 |
| 2025-01-08 | 970 | 972 | 958 | 967 | 15,000 | 967 |
| 2025-01-07 | 986 | 988 | 964 | 975 | 8,600 | 975 |
| 2025-01-06 | 989 | 990 | 984 | 986 | 11,700 | 986 |
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