9625 (株)セレスポの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,030	1,034	1,001	1,020	36,900	1,020
2021-12-29	1,042	1,053	1,032	1,036	31,300	1,036
2021-12-28	1,023	1,045	1,020	1,040	38,000	1,040
2021-12-27	1,031	1,047	1,004	1,021	89,300	1,021
2021-12-24	1,050	1,073	1,032	1,043	45,600	1,043
2021-12-23	1,060	1,062	1,011	1,044	70,700	1,044
2021-12-22	1,055	1,087	1,040	1,055	69,000	1,055
2021-12-21	1,025	1,053	1,010	1,034	72,900	1,034
2021-12-20	1,048	1,054	998	1,005	133,900	1,005
2021-12-17	1,075	1,084	1,050	1,060	93,300	1,060
2021-12-16	1,140	1,163	1,076	1,087	120,400	1,087
2021-12-15	1,082	1,134	1,082	1,108	90,100	1,108
2021-12-14	1,148	1,165	1,074	1,110	118,900	1,110
2021-12-13	1,195	1,209	1,155	1,161	76,500	1,161
2021-12-10	1,200	1,228	1,182	1,195	66,300	1,195
2021-12-09	1,225	1,260	1,200	1,210	75,800	1,210
2021-12-08	1,258	1,272	1,227	1,255	103,100	1,255
2021-12-07	1,232	1,252	1,199	1,212	104,100	1,212
2021-12-06	1,153	1,183	1,113	1,172	91,200	1,172
2021-12-03	1,127	1,183	1,089	1,183	116,200	1,183
2021-12-02	1,166	1,189	1,086	1,097	187,500	1,097
2021-12-01	1,161	1,223	1,113	1,220	143,000	1,220
2021-11-30	1,165	1,200	1,136	1,161	132,600	1,161
2021-11-29	1,116	1,209	1,112	1,151	238,000	1,151
2021-11-26	1,251	1,314	1,146	1,176	428,200	1,176
2021-11-25	1,325	1,360	1,258	1,281	306,700	1,281
2021-11-24	1,289	1,350	1,275	1,346	559,900	1,346
2021-11-22	1,243	1,270	1,150	1,240	819,000	1,240
2021-11-19	1,360	1,388	1,172	1,183	1,121,000	1,183
2021-11-18	1,450	1,620	1,378	1,402	1,124,400	1,402
2021-11-17	1,550	1,622	1,352	1,461	2,389,800	1,461
2021-11-16	1,330	1,330	1,330	1,330	49,300	1,330
2021-11-15	1,030	1,030	1,030	1,030	18,900	1,030
2021-11-12	887	915	874	880	117,600	880
2021-11-11	876	881	850	880	27,000	880
2021-11-10	885	888	868	876	40,100	876
2021-11-09	899	899	872	885	62,000	885
2021-11-08	855	874	849	873	39,000	873
2021-11-05	874	874	854	855	25,300	855
2021-11-04	875	897	869	874	89,100	874
2021-11-02	856	888	856	875	36,900	875
2021-11-01	849	861	847	855	31,600	855
2021-10-29	848	850	836	841	29,200	841
2021-10-28	823	860	822	847	65,700	847
2021-10-27	824	833	818	827	17,500	827
2021-10-26	821	836	815	828	21,900	828
2021-10-25	829	838	817	821	42,000	821
2021-10-22	838	843	827	842	15,700	842
2021-10-21	848	853	835	838	28,000	838
2021-10-20	825	866	818	853	77,700	853
2021-10-19	829	835	821	824	20,900	824
2021-10-18	843	845	819	830	20,900	830
2021-10-15	815	837	815	836	25,500	836
2021-10-14	835	835	813	814	17,900	814
2021-10-13	843	849	815	820	41,400	820
2021-10-12	867	872	846	855	29,800	855
2021-10-11	847	860	835	856	21,800	856
2021-10-08	844	861	831	837	41,900	837
2021-10-07	827	854	804	830	50,500	830
2021-10-06	838	850	802	819	102,900	819
2021-10-05	847	850	809	838	106,400	838
2021-10-04	890	904	857	864	98,300	864
2021-10-01	890	890	856	865	78,100	865
2021-09-30	895	903	867	888	80,600	888
2021-09-29	877	917	871	892	115,300	892
2021-09-28	905	916	877	889	64,800	889
2021-09-27	900	943	890	903	146,600	903
2021-09-24	850	914	850	910	303,700	910
2021-09-22	871	876	837	841	113,300	841
2021-09-21	807	883	804	880	240,300	880
2021-09-17	803	860	793	846	384,400	846
2021-09-16	859	861	800	817	169,800	817
2021-09-15	830	856	813	851	164,200	851
2021-09-14	816	867	792	850	454,200	850
2021-09-13	789	809	778	802	105,300	802
2021-09-10	771	793	765	793	47,800	793
2021-09-09	774	774	761	762	23,700	762
2021-09-08	754	774	751	774	23,900	774
2021-09-07	773	777	748	750	46,900	750
2021-09-06	752	770	745	761	64,700	761
2021-09-03	721	743	720	737	40,900	737
2021-09-02	737	748	721	725	44,000	725
2021-09-01	751	755	735	744	44,400	744
2021-08-31	739	748	726	748	36,000	748
2021-08-30	738	749	734	747	33,800	747
2021-08-27	718	730	706	723	24,800	723
2021-08-26	719	733	714	725	48,700	725
2021-08-25	716	732	707	707	41,300	707
2021-08-24	718	719	706	715	30,100	715
2021-08-23	691	709	690	705	32,800	705
2021-08-20	678	692	675	686	53,900	686
2021-08-19	689	709	675	675	27,600	675
2021-08-18	672	712	670	699	43,400	699
2021-08-17	687	697	672	676	50,800	676
2021-08-16	732	732	675	687	210,800	687
2021-08-13	731	739	715	732	70,600	732
2021-08-12	735	735	716	716	37,100	716
2021-08-11	719	733	713	730	33,700	730
2021-08-10	680	724	678	718	45,900	718
2021-08-06	676	694	671	682	32,900	682
2021-08-05	694	694	673	676	60,600	676
2021-08-04	711	711	680	684	39,400	684
2021-08-03	706	725	701	703	30,600	703
2021-08-02	705	716	700	715	25,700	715
2021-07-30	725	725	707	711	63,600	711
2021-07-29	710	735	710	730	69,400	730
2021-07-28	734	735	710	710	55,000	710
2021-07-27	758	758	726	733	64,500	733
2021-07-26	794	803	750	758	94,700	758
2021-07-21	753	786	749	779	92,800	779
2021-07-20	737	761	731	740	102,000	740
2021-07-19	743	765	721	752	167,700	752
2021-07-16	731	759	725	755	39,200	755
2021-07-15	741	758	735	743	65,700	743
2021-07-14	756	763	745	759	56,500	759
2021-07-13	758	772	753	757	37,000	757
2021-07-12	763	766	750	755	50,300	755
2021-07-09	716	757	715	748	135,200	748
2021-07-08	791	797	742	746	299,600	746
2021-07-07	817	848	807	824	200,400	824
2021-07-06	802	825	786	825	88,400	825
2021-07-05	767	796	765	787	61,300	787
2021-07-02	785	785	753	778	178,700	778
2021-07-01	815	815	791	795	65,300	795
2021-06-30	811	819	804	815	42,700	815
2021-06-29	803	827	792	813	79,100	813
2021-06-28	821	821	797	804	102,600	804
2021-06-25	811	828	790	826	203,700	826
2021-06-24	825	828	800	808	138,800	808
2021-06-23	860	875	813	825	309,500	825
2021-06-22	903	930	857	860	356,400	860
2021-06-21	877	895	855	858	288,900	858
2021-06-18	961	967	904	907	546,600	907
2021-06-17	899	1,028	868	960	1,241,300	960
2021-06-16	886	900	850	878	171,600	878
2021-06-15	870	888	865	883	62,800	883
2021-06-14	907	929	868	868	193,500	868
2021-06-11	916	916	884	892	112,900	892
2021-06-10	889	921	872	917	124,800	917
2021-06-09	888	914	884	899	215,700	899
2021-06-08	863	886	843	876	121,900	876
2021-06-07	848	879	839	875	80,300	875
2021-06-04	850	853	827	837	182,400	837
2021-06-03	890	910	853	863	246,000	863
2021-06-02	830	886	830	878	190,300	878
2021-06-01	845	854	821	843	181,500	843
2021-05-31	825	879	818	860	309,900	860
2021-05-28	793	836	782	816	222,200	816
2021-05-27	820	831	775	794	313,600	794
2021-05-26	738	860	725	844	324,700	844
2021-05-25	727	749	718	738	55,000	738
2021-05-24	750	757	720	725	50,900	725
2021-05-21	719	746	719	746	79,600	746
2021-05-20	729	729	697	719	89,800	719
2021-05-19	665	709	663	689	106,100	689
2021-05-18	647	679	646	666	71,100	666
2021-05-17	654	674	627	637	67,700	637
2021-05-14	633	653	627	644	44,100	644
2021-05-13	632	648	622	622	117,400	622
2021-05-12	664	672	634	646	113,400	646
2021-05-11	686	688	653	665	72,000	665
2021-05-10	686	697	682	686	53,800	686
2021-05-07	677	688	677	686	33,600	686
2021-05-06	687	692	673	679	47,900	679
2021-04-30	694	704	684	694	61,500	694
2021-04-28	727	727	694	698	82,700	698
2021-04-27	726	733	720	722	41,200	722
2021-04-26	719	728	708	722	50,000	722
2021-04-23	703	720	684	704	51,200	704
2021-04-22	714	719	698	699	40,500	699
2021-04-21	720	730	670	694	161,300	694
2021-04-20	742	751	729	731	58,500	731
2021-04-19	747	766	747	756	32,900	756
2021-04-16	730	765	730	753	56,600	753
2021-04-15	766	767	732	733	115,100	733
2021-04-14	788	788	763	763	30,400	763
2021-04-13	775	790	771	773	21,200	773
2021-04-12	772	782	765	778	30,000	778
2021-04-09	771	792	771	778	39,400	778
2021-04-08	791	795	763	777	70,700	777
2021-04-07	796	800	778	792	65,700	792
2021-04-06	813	815	795	805	47,400	805
2021-04-05	800	829	795	814	99,400	814
2021-04-02	785	796	772	792	34,500	792
2021-04-01	801	806	780	781	73,500	781
2021-03-31	785	816	781	798	116,400	798
2021-03-30	752	794	752	786	92,400	786
2021-03-29	805	806	744	748	124,600	748
2021-03-26	765	795	765	795	59,300	795
2021-03-25	741	762	734	757	74,600	757
2021-03-24	744	767	728	734	148,800	734
2021-03-23	795	801	763	767	103,500	767
2021-03-22	805	814	781	800	93,800	800
2021-03-19	830	852	810	818	96,300	818
2021-03-18	830	846	812	835	129,400	835
2021-03-17	804	865	801	840	193,100	840
2021-03-16	812	820	805	812	31,400	812
2021-03-15	800	840	788	821	99,400	821
2021-03-12	813	819	790	800	90,600	800
2021-03-11	802	835	802	823	75,200	823
2021-03-10	774	815	765	806	145,600	806
2021-03-09	749	789	720	787	95,000	787
2021-03-08	785	803	733	734	215,400	734
2021-03-05	794	808	760	780	196,400	780
2021-03-04	847	851	790	812	390,000	812
2021-03-03	817	887	812	887	251,000	887
2021-03-02	878	889	787	825	356,900	825
2021-03-01	927	927	855	863	255,400	863
2021-02-26	866	914	842	909	296,600	909
2021-02-25	865	899	821	895	310,700	895
2021-02-24	812	871	801	840	283,900	840
2021-02-22	775	827	764	820	308,000	820
2021-02-19	760	760	712	733	85,800	733
2021-02-18	769	798	738	745	236,000	745
2021-02-17	717	762	717	761	136,900	761
2021-02-16	730	734	703	717	83,900	717
2021-02-15	715	775	715	735	166,300	735
2021-02-12	673	704	673	700	65,000	700
2021-02-10	676	691	675	679	36,900	679
2021-02-09	720	720	679	690	94,400	690
2021-02-08	736	739	712	719	86,900	719
2021-02-05	709	749	696	735	111,300	735
2021-02-04	695	725	687	708	77,200	708
2021-02-03	701	728	686	709	172,300	709
2021-02-02	632	662	628	652	52,800	652
2021-02-01	622	635	607	627	26,900	627
2021-01-29	644	647	608	622	58,400	622
2021-01-28	629	644	616	634	22,500	634
2021-01-27	629	631	614	629	35,500	629
2021-01-26	647	652	623	636	22,900	636
2021-01-25	615	650	615	637	45,900	637
2021-01-22	635	638	599	615	105,100	615
2021-01-21	616	635	616	631	30,700	631
2021-01-20	625	644	615	624	73,700	624
2021-01-19	583	620	583	605	71,900	605
2021-01-18	633	636	575	583	239,400	583
2021-01-15	648	654	639	647	22,100	647
2021-01-14	655	660	633	648	48,100	648
2021-01-13	648	659	642	655	35,100	655
2021-01-12	653	655	634	652	48,000	652
2021-01-08	662	672	655	660	26,600	660
2021-01-07	670	680	646	662	54,800	662
2021-01-06	661	668	658	666	27,600	666
2021-01-05	670	676	658	667	36,300	667
2021-01-04	677	679	654	674	94,000	674

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 [2021年度]

9625 (株)セレスポの時系列データ [2021年度]