9625 (株)セレスポの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,455	3,550	3,335	3,550	63,800	1,775
2019-12-27	3,255	3,480	3,255	3,465	69,300	1,732.50
2019-12-26	3,340	3,345	3,250	3,250	58,300	1,625
2019-12-25	3,395	3,425	3,290	3,355	68,600	1,677.50
2019-12-24	3,200	3,390	3,200	3,385	101,800	1,692.50
2019-12-23	3,060	3,195	3,060	3,180	78,200	1,590
2019-12-20	3,045	3,200	2,966	3,065	111,400	1,532.50
2019-12-19	2,890	3,100	2,850	3,095	141,500	1,547.50
2019-12-18	2,859	2,895	2,770	2,869	90,100	1,434.50
2019-12-17	3,020	3,050	2,811	2,895	200,600	1,447.50
2019-12-16	2,871	3,180	2,853	3,090	264,800	1,545
2019-12-13	2,803	2,954	2,727	2,843	182,800	1,421.50
2019-12-12	2,785	2,788	2,669	2,727	70,200	1,363.50
2019-12-11	2,861	2,870	2,751	2,768	62,800	1,384
2019-12-10	2,769	2,864	2,746	2,861	69,100	1,430.50
2019-12-09	2,890	3,040	2,722	2,783	254,300	1,391.50
2019-12-06	2,715	2,793	2,692	2,790	52,700	1,395
2019-12-05	2,792	2,820	2,664	2,743	136,800	1,371.50
2019-12-04	2,705	2,771	2,560	2,746	159,600	1,373
2019-12-03	2,695	2,740	2,653	2,716	118,700	1,358
2019-12-02	2,795	2,816	2,661	2,763	165,200	1,381.50
2019-11-29	2,649	2,896	2,630	2,746	620,100	1,373
2019-11-28	2,460	2,780	2,453	2,780	574,500	1,390
2019-11-27	2,373	2,387	2,204	2,280	109,500	1,140
2019-11-26	2,033	2,286	2,033	2,273	158,900	1,136.50
2019-11-25	2,046	2,085	1,975	2,057	52,800	1,028.50
2019-11-22	2,100	2,100	2,041	2,055	30,200	1,027.50
2019-11-21	2,111	2,137	2,016	2,111	34,800	1,055.50
2019-11-20	2,079	2,170	2,079	2,128	54,100	1,064
2019-11-19	2,080	2,145	1,976	2,129	88,100	1,064.50
2019-11-18	2,100	2,230	2,006	2,037	178,500	1,018.50
2019-11-15	2,017	2,050	1,976	2,036	76,200	1,018
2019-11-14	2,002	2,080	1,933	2,032	320,300	1,016
2019-11-13	1,812	2,052	1,800	2,052	719,900	1,026
2019-11-12	1,652	1,652	1,652	1,652	15,500	826
2019-11-11	1,355	1,363	1,352	1,352	6,600	676
2019-11-08	1,356	1,365	1,350	1,353	4,800	676.50
2019-11-07	1,345	1,370	1,345	1,354	3,800	677
2019-11-06	1,353	1,359	1,342	1,345	2,500	672.50
2019-11-05	1,381	1,381	1,342	1,353	3,200	676.50
2019-11-01	1,332	1,332	1,332	1,332	100	666
2019-10-31	1,336	1,361	1,331	1,331	8,700	665.50
2019-10-30	1,345	1,366	1,335	1,339	6,100	669.50
2019-10-29	1,330	1,346	1,330	1,332	1,700	666
2019-10-28	1,324	1,336	1,313	1,336	3,200	668
2019-10-25	1,330	1,349	1,307	1,307	25,500	653.50
2019-10-24	1,312	1,328	1,312	1,315	4,200	657.50
2019-10-23	1,313	1,329	1,311	1,311	6,700	655.50
2019-10-21	1,333	1,336	1,310	1,313	10,900	656.50
2019-10-18	1,331	1,333	1,331	1,333	300	666.50
2019-10-17	1,336	1,343	1,331	1,331	6,500	665.50
2019-10-16	1,361	1,372	1,333	1,336	5,100	668
2019-10-15	1,383	1,383	1,357	1,360	5,300	680
2019-10-11	1,398	1,398	1,360	1,365	900	682.50
2019-10-10	1,377	1,381	1,377	1,380	600	690
2019-10-09	1,355	1,365	1,355	1,365	500	682.50
2019-10-08	1,365	1,365	1,365	1,365	500	682.50
2019-10-07	1,353	1,358	1,349	1,358	700	679
2019-10-04	1,348	1,353	1,348	1,353	300	676.50
2019-10-03	1,354	1,354	1,351	1,351	1,100	675.50
2019-10-02	1,354	1,374	1,354	1,357	700	678.50
2019-10-01	1,376	1,376	1,351	1,354	4,500	677
2019-09-30	1,370	1,372	1,353	1,354	7,900	677
2019-09-27	1,362	1,362	1,362	1,362	100	681
2019-09-26	1,353	1,371	1,353	1,364	2,500	682
2019-09-25	1,365	1,365	1,353	1,355	900	677.50
2019-09-24	1,351	1,366	1,351	1,355	10,800	677.50
2019-09-20	1,348	1,355	1,348	1,355	4,000	677.50
2019-09-19	1,352	1,352	1,352	1,352	300	676
2019-09-18	1,352	1,353	1,350	1,353	1,300	676.50
2019-09-17	1,413	1,413	1,350	1,351	2,900	675.50
2019-09-13	1,351	1,355	1,351	1,353	700	676.50
2019-09-12	1,357	1,357	1,350	1,353	1,600	676.50
2019-09-11	1,350	1,378	1,350	1,356	6,700	678
2019-09-10	1,369	1,369	1,354	1,354	900	677
2019-09-09	1,360	1,385	1,355	1,372	1,700	686
2019-09-06	1,369	1,390	1,363	1,363	1,200	681.50
2019-09-05	1,383	1,386	1,359	1,369	11,800	684.50
2019-09-04	1,346	1,358	1,336	1,353	2,500	676.50
2019-09-03	1,399	1,399	1,349	1,349	700	674.50
2019-09-02	1,358	1,374	1,339	1,339	8,500	669.50
2019-08-30	1,360	1,380	1,359	1,359	2,600	679.50
2019-08-29	1,369	1,378	1,360	1,360	900	680
2019-08-28	1,372	1,373	1,372	1,372	1,000	686
2019-08-27	1,395	1,395	1,364	1,365	1,200	682.50
2019-08-26	1,388	1,388	1,371	1,375	7,000	687.50
2019-08-23	1,391	1,392	1,390	1,392	500	696
2019-08-22	1,434	1,434	1,410	1,410	700	705
2019-08-21	1,405	1,410	1,404	1,404	1,700	702
2019-08-20	1,420	1,420	1,395	1,395	4,200	697.50
2019-08-19	1,398	1,420	1,397	1,397	3,900	698.50
2019-08-16	1,437	1,440	1,408	1,408	7,000	704
2019-08-15	1,458	1,466	1,427	1,436	2,300	718
2019-08-14	1,500	1,500	1,458	1,458	900	729
2019-08-13	1,459	1,462	1,459	1,460	2,600	730
2019-08-09	1,467	1,500	1,461	1,487	10,100	743.50
2019-08-08	1,550	1,587	1,550	1,587	2,100	793.50
2019-08-07	1,549	1,568	1,536	1,550	3,900	775
2019-08-06	1,540	1,557	1,537	1,539	3,100	769.50
2019-08-05	1,541	1,549	1,540	1,549	1,400	774.50
2019-08-02	1,545	1,557	1,545	1,547	1,700	773.50
2019-08-01	1,580	1,580	1,553	1,559	900	779.50
2019-07-31	1,580	1,581	1,580	1,581	300	790.50
2019-07-30	1,580	1,583	1,580	1,581	800	790.50
2019-07-29	1,580	1,581	1,580	1,580	1,300	790
2019-07-26	1,586	1,599	1,586	1,599	900	799.50
2019-07-25	1,614	1,617	1,583	1,591	3,100	795.50
2019-07-24	1,609	1,610	1,602	1,602	7,000	801
2019-07-23	1,613	1,619	1,581	1,614	3,900	807
2019-07-22	1,569	1,616	1,560	1,595	11,200	797.50
2019-07-19	1,525	1,574	1,525	1,571	15,200	785.50
2019-07-18	1,560	1,560	1,525	1,525	4,000	762.50
2019-07-17	1,571	1,571	1,560	1,570	6,800	785
2019-07-16	1,585	1,598	1,570	1,579	13,000	789.50
2019-07-12	1,542	1,560	1,520	1,550	8,200	775
2019-07-11	1,478	1,544	1,477	1,523	16,400	761.50
2019-07-10	1,457	1,469	1,456	1,469	6,800	734.50
2019-07-09	1,478	1,479	1,441	1,441	7,300	720.50
2019-07-08	1,471	1,478	1,461	1,478	6,800	739
2019-07-05	1,462	1,470	1,450	1,470	6,000	735
2019-07-04	1,465	1,472	1,445	1,463	10,300	731.50
2019-07-03	1,460	1,469	1,446	1,462	1,900	731
2019-07-02	1,425	1,461	1,425	1,445	8,500	722.50
2019-07-01	1,432	1,432	1,407	1,420	5,400	710
2019-06-28	1,390	1,432	1,390	1,407	10,600	703.50
2019-06-27	1,399	1,402	1,385	1,385	1,900	692.50
2019-06-26	1,400	1,400	1,383	1,383	2,100	691.50
2019-06-25	1,401	1,401	1,396	1,400	2,100	700
2019-06-24	1,391	1,403	1,391	1,401	2,900	700.50
2019-06-21	1,376	1,410	1,376	1,399	4,100	699.50
2019-06-20	1,369	1,391	1,368	1,377	1,600	688.50
2019-06-19	1,390	1,390	1,354	1,371	2,500	685.50
2019-06-18	1,373	1,373	1,365	1,365	1,300	682.50
2019-06-17	1,390	1,390	1,375	1,375	1,300	687.50
2019-06-14	1,380	1,400	1,375	1,375	2,800	687.50
2019-06-13	1,378	1,381	1,378	1,380	400	690
2019-06-12	1,400	1,400	1,378	1,378	2,000	689
2019-06-11	1,375	1,415	1,363	1,403	8,100	701.50
2019-06-10	1,435	1,448	1,400	1,405	4,600	702.50
2019-06-07	1,417	1,430	1,387	1,411	9,200	705.50
2019-06-06	1,399	1,410	1,370	1,410	8,700	705
2019-06-05	1,343	1,438	1,343	1,419	13,800	709.50
2019-06-04	1,360	1,360	1,320	1,337	3,400	668.50
2019-06-03	1,291	1,301	1,290	1,301	3,000	650.50
2019-05-31	1,333	1,333	1,273	1,299	4,200	649.50
2019-05-30	1,347	1,347	1,330	1,330	700	665
2019-05-29	1,364	1,364	1,360	1,360	400	680
2019-05-28	1,365	1,365	1,323	1,351	3,300	675.50
2019-05-27	1,368	1,368	1,350	1,350	500	675
2019-05-24	1,331	1,359	1,323	1,330	2,800	665
2019-05-23	1,340	1,368	1,321	1,330	1,100	665
2019-05-22	1,367	1,367	1,337	1,340	1,900	670
2019-05-21	1,335	1,336	1,305	1,315	4,100	657.50
2019-05-20	1,340	1,350	1,330	1,330	3,900	665
2019-05-17	1,318	1,318	1,314	1,314	800	657
2019-05-16	1,298	1,323	1,291	1,323	4,400	661.50
2019-05-15	1,320	1,320	1,300	1,300	3,900	650
2019-05-14	1,337	1,340	1,292	1,320	4,400	660
2019-05-13	1,342	1,350	1,314	1,322	6,100	661
2019-05-10	1,340	1,358	1,340	1,342	3,900	671
2019-05-09	1,345	1,345	1,340	1,340	1,300	670
2019-05-08	1,359	1,360	1,330	1,331	5,300	665.50
2019-05-07	1,347	1,350	1,320	1,333	2,000	666.50
2019-04-26	1,336	1,364	1,318	1,347	3,700	673.50
2019-04-25	1,316	1,336	1,316	1,336	2,400	668
2019-04-24	1,319	1,340	1,300	1,340	5,500	670
2019-04-23	1,325	1,340	1,315	1,319	3,900	659.50
2019-04-22	1,313	1,343	1,312	1,324	1,500	662
2019-04-19	1,304	1,344	1,304	1,327	5,800	663.50
2019-04-18	1,336	1,363	1,303	1,303	3,500	651.50
2019-04-17	1,364	1,364	1,332	1,335	1,000	667.50
2019-04-16	1,335	1,354	1,334	1,334	2,900	667
2019-04-15	1,363	1,363	1,332	1,334	2,400	667
2019-04-12	1,364	1,364	1,338	1,363	2,900	681.50
2019-04-11	1,358	1,370	1,358	1,370	800	685
2019-04-10	1,331	1,357	1,330	1,355	2,000	677.50
2019-04-09	1,352	1,379	1,330	1,330	5,400	665
2019-04-08	1,337	1,363	1,326	1,326	2,300	663
2019-04-05	1,344	1,344	1,332	1,333	3,200	666.50
2019-04-04	1,354	1,378	1,344	1,344	3,300	672
2019-04-03	1,350	1,380	1,342	1,354	3,200	677
2019-04-02	1,357	1,385	1,355	1,355	1,000	677.50
2019-04-01	1,386	1,386	1,356	1,356	3,100	678
2019-03-29	1,343	1,410	1,325	1,385	3,300	692.50
2019-03-28	1,345	1,405	1,342	1,345	1,900	672.50
2019-03-27	1,325	1,381	1,325	1,358	2,400	679
2019-03-26	1,380	1,398	1,380	1,382	1,900	691
2019-03-25	1,375	1,375	1,347	1,352	7,500	676
2019-03-22	1,428	1,429	1,374	1,387	3,800	693.50
2019-03-20	1,420	1,424	1,388	1,416	5,000	708
2019-03-19	1,373	1,400	1,337	1,337	14,600	668.50
2019-03-18	1,400	1,409	1,377	1,377	5,000	688.50
2019-03-15	1,450	1,450	1,396	1,396	5,900	698
2019-03-14	1,449	1,460	1,448	1,450	10,600	725
2019-03-13	1,440	1,440	1,438	1,440	2,600	720
2019-03-12	1,399	1,440	1,399	1,422	1,600	711
2019-03-11	1,385	1,429	1,385	1,399	8,900	699.50
2019-03-08	1,424	1,424	1,380	1,389	3,900	694.50
2019-03-07	1,432	1,439	1,425	1,428	800	714
2019-03-06	1,441	1,441	1,422	1,441	4,000	720.50
2019-03-05	1,422	1,480	1,413	1,441	8,500	720.50
2019-03-04	1,450	1,450	1,422	1,440	6,300	720
2019-03-01	1,421	1,485	1,421	1,450	5,400	725
2019-02-28	1,451	1,459	1,414	1,416	5,800	708
2019-02-27	1,466	1,469	1,452	1,453	4,400	726.50
2019-02-26	1,465	1,478	1,460	1,478	4,400	739
2019-02-25	1,470	1,491	1,454	1,454	9,100	727
2019-02-22	1,448	1,465	1,445	1,446	6,700	723
2019-02-21	1,473	1,473	1,434	1,458	3,800	729
2019-02-20	1,475	1,475	1,455	1,474	4,700	737
2019-02-19	1,443	1,472	1,443	1,467	3,000	733.50
2019-02-18	1,459	1,473	1,458	1,473	1,900	736.50
2019-02-15	1,462	1,462	1,427	1,429	3,500	714.50
2019-02-14	1,471	1,475	1,431	1,432	3,900	716
2019-02-13	1,450	1,474	1,425	1,473	3,900	736.50
2019-02-12	1,420	1,427	1,415	1,420	2,000	710
2019-02-08	1,450	1,475	1,450	1,450	800	725
2019-02-07	1,470	1,474	1,414	1,450	2,800	725
2019-02-06	1,461	1,477	1,451	1,451	300	725.50
2019-02-05	1,475	1,477	1,458	1,458	3,000	729
2019-02-04	1,477	1,477	1,450	1,473	2,100	736.50
2019-02-01	1,476	1,476	1,434	1,473	4,400	736.50
2019-01-31	1,478	1,478	1,476	1,477	800	738.50
2019-01-30	1,481	1,481	1,479	1,479	1,000	739.50
2019-01-29	1,397	1,483	1,390	1,482	14,400	741
2019-01-28	1,463	1,468	1,457	1,457	1,200	728.50
2019-01-25	1,459	1,480	1,459	1,463	6,300	731.50
2019-01-24	1,450	1,452	1,450	1,452	6,000	726
2019-01-23	1,427	1,445	1,427	1,431	3,800	715.50
2019-01-22	1,442	1,442	1,408	1,427	13,800	713.50
2019-01-21	1,438	1,453	1,421	1,442	6,100	721
2019-01-18	1,440	1,445	1,423	1,425	8,600	712.50
2019-01-17	1,430	1,442	1,430	1,433	6,800	716.50
2019-01-16	1,432	1,442	1,418	1,430	3,200	715
2019-01-15	1,438	1,438	1,401	1,435	4,000	717.50
2019-01-11	1,405	1,410	1,383	1,385	8,500	692.50
2019-01-10	1,431	1,439	1,409	1,409	2,900	704.50
2019-01-09	1,421	1,441	1,421	1,441	1,700	720.50
2019-01-08	1,430	1,443	1,430	1,430	5,200	715
2019-01-07	1,420	1,430	1,410	1,430	4,300	715
2019-01-04	1,404	1,414	1,381	1,406	4,600	703

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9625 (株)セレスポ の時系列データ [2019年度]

9625 (株)セレスポの時系列データ [2019年度]