KabuInsight

セルシス

3663
プライム/情報･通信業/CELSYS,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,321.01,343.01,320.01,325.0-7.0-0.53%115,300
2026-03-121,366.01,369.01,325.01,332.0-47.0-3.41%165,600
2026-03-111,380.01,390.01,363.01,379.0+14.0+1.03%146,300
2026-03-101,369.01,386.01,349.01,365.0+22.0+1.64%146,600
2026-03-091,350.01,366.01,316.01,343.0-47.0-3.38%222,800
2026-03-061,330.01,396.01,323.01,390.0+79.0+6.03%393,300
2026-03-051,310.01,327.01,296.01,311.0+31.0+2.42%151,200
2026-03-041,274.01,300.01,269.01,280.0-4.0-0.31%310,400
2026-03-031,300.01,322.01,284.01,284.0-18.0-1.38%185,100
2026-03-021,333.01,335.01,302.01,302.0-46.0-3.41%161,500
2026-02-271,340.01,354.01,327.01,348.0+27.0+2.04%168,600
2026-02-261,314.01,342.01,310.01,321.0+28.0+2.17%154,800
2026-02-251,290.01,302.01,268.01,293.0-3.0-0.23%194,800
2026-02-241,271.01,303.01,260.01,296.0+12.0+0.93%286,900
2026-02-201,273.01,292.01,273.01,284.0-13.0-1.00%265,500
2026-02-191,327.01,327.01,287.01,297.0-8.0-0.61%162,500
2026-02-181,286.01,314.01,282.01,305.0+27.0+2.11%184,000
2026-02-171,262.01,284.01,242.01,278.0+13.0+1.03%330,000
2026-02-161,343.01,343.01,253.01,265.0-92.0-6.78%576,900
2026-02-131,424.01,430.01,355.01,357.0-67.0-4.71%345,700
2026-02-121,431.01,439.01,399.01,424.0-18.0-1.25%505,600
2026-02-101,436.01,464.01,430.01,442.0+20.0+1.41%268,600
2026-02-091,440.01,441.01,411.01,422.0+12.0+0.85%207,300
2026-02-061,406.01,418.01,392.01,410.0-19.0-1.33%158,400
2026-02-051,415.01,445.01,406.01,429.0+11.0+0.78%148,300
2026-02-041,440.01,450.01,405.01,418.0-15.0-1.05%210,000
2026-02-031,440.01,445.01,414.01,433.0-12.0-0.83%160,700
2026-02-021,442.01,475.01,441.01,445.00.00.00%149,400
2026-01-301,432.01,452.01,423.01,445.0+22.0+1.55%104,600
2026-01-291,430.01,435.01,405.01,423.0-7.0-0.49%141,400
2026-01-281,448.01,450.01,426.01,430.0-34.0-2.32%161,000
2026-01-271,465.01,478.01,458.01,464.0-6.0-0.41%181,000
2026-01-261,497.01,497.01,444.01,470.0-47.0-3.10%296,000
2026-01-231,522.01,545.01,516.01,517.0-9.0-0.59%173,700
2026-01-221,533.01,538.01,522.01,526.0-1.0-0.07%143,400
2026-01-211,518.01,537.01,511.01,527.0-5.0-0.33%177,000
2026-01-201,561.01,563.01,531.01,532.0-37.0-2.36%172,600
2026-01-191,575.01,580.01,566.01,569.0-10.0-0.63%132,500
2026-01-161,570.01,584.01,566.01,579.0+13.0+0.83%124,700
2026-01-151,570.01,579.01,541.01,566.0-5.0-0.32%175,800
2026-01-141,630.01,635.01,569.01,571.0-59.0-3.62%319,000
2026-01-131,658.01,658.01,625.01,630.0+3.0+0.18%128,800
2026-01-091,630.01,648.01,623.01,627.0-11.0-0.67%133,200
2026-01-081,648.01,655.01,634.01,638.0-5.0-0.30%87,900
2026-01-071,674.01,692.01,638.01,643.0-42.0-2.49%159,500
2026-01-061,630.01,692.01,626.01,685.0+78.0+4.85%219,900
2026-01-051,665.01,675.01,597.01,607.0-61.0-3.66%288,900
2025-12-301,688.01,690.01,658.01,668.0-42.0-2.46%129,100
2025-12-291,667.01,710.01,657.01,710.0+30.0+1.79%200,500
2025-12-261,682.01,698.01,670.01,680.0+13.0+0.78%266,100
2025-12-251,653.01,672.01,640.01,667.0+14.0+0.85%169,500
2025-12-241,659.01,664.01,646.01,653.0+2.0+0.12%94,000
2025-12-231,655.01,661.01,641.01,651.0+1.0+0.06%98,300
2025-12-221,642.01,659.01,620.01,650.0+13.0+0.79%144,800
2025-12-191,618.01,641.01,616.01,637.0+20.0+1.24%171,400
2025-12-181,630.01,630.01,613.01,617.0-16.0-0.98%160,000
2025-12-171,649.01,653.01,632.01,633.0-3.0-0.18%155,400
2025-12-161,650.01,653.01,630.01,636.0-20.0-1.21%168,700
2025-12-151,632.01,657.01,625.01,656.0+2.0+0.12%190,200
2025-12-121,640.01,665.01,640.01,654.0+29.0+1.78%152,300
2025-12-111,643.01,657.01,618.01,625.0-16.0-0.98%223,100
2025-12-101,659.01,665.01,637.01,641.0-12.0-0.73%173,900
2025-12-091,687.01,697.01,651.01,653.0-34.0-2.02%121,000
2025-12-081,642.01,698.01,642.01,687.0+50.0+3.05%153,200
2025-12-051,660.01,674.01,632.01,637.0-27.0-1.62%124,200
2025-12-041,629.01,667.01,625.01,664.0+35.0+2.15%109,500
2025-12-031,652.01,661.01,629.01,629.0-18.0-1.09%126,200
2025-12-021,660.01,676.01,644.01,647.0-18.0-1.08%158,800
2025-12-011,670.01,684.01,663.01,665.0-17.0-1.01%175,000
2025-11-281,691.01,704.01,673.01,682.0-18.0-1.06%132,300
2025-11-271,645.01,705.01,645.01,700.0+42.0+2.53%145,900
2025-11-261,641.01,658.01,640.01,658.0+20.0+1.22%93,700
2025-11-251,677.01,682.01,616.01,638.0-62.0-3.65%179,500
2025-11-211,616.01,700.01,615.01,700.0+82.0+5.07%283,600
2025-11-201,656.01,680.01,616.01,618.0-35.0-2.12%199,300
2025-11-191,635.01,664.01,625.01,653.0+14.0+0.85%186,700
2025-11-181,687.01,699.01,618.01,639.0-48.0-2.85%224,400
2025-11-171,737.01,737.01,678.01,687.0+70.0+4.33%450,900
2025-11-141,638.01,643.01,610.01,617.0-26.0-1.58%230,600
2025-11-131,677.01,682.01,643.01,643.0-33.0-1.97%126,700
2025-11-121,651.01,688.01,646.01,676.0+36.0+2.20%124,300
2025-11-111,655.01,661.01,633.01,640.0+6.0+0.37%89,900
2025-11-101,648.01,654.01,620.01,634.0+13.0+0.80%95,300
2025-11-071,605.01,629.01,602.01,621.0-4.0-0.25%70,000
2025-11-061,627.01,635.01,604.01,625.0-3.0-0.18%85,900
2025-11-051,635.01,643.01,582.01,628.0-25.0-1.51%144,000
2025-11-041,643.01,668.01,636.01,653.0+11.0+0.67%130,300
2025-10-311,625.01,659.01,623.01,642.0+32.0+1.99%103,300
2025-10-301,645.01,663.01,610.01,610.0-20.0-1.23%151,600
2025-10-291,702.01,710.01,630.01,630.0-80.0-4.68%187,300
2025-10-281,750.01,750.01,699.01,710.0-25.0-1.44%194,600
2025-10-271,725.01,750.01,714.01,735.0+45.0+2.66%163,200
2025-10-241,725.01,732.01,686.01,690.0-39.0-2.26%132,000
2025-10-231,705.01,770.01,701.01,729.0+12.0+0.70%190,100
2025-10-221,688.01,745.01,684.01,717.0+35.0+2.08%237,800
2025-10-211,684.01,707.01,655.01,682.0+30.0+1.82%206,100
2025-10-201,620.01,660.01,608.01,652.0+60.0+3.77%127,600
2025-10-171,640.01,645.01,590.01,592.0-65.0-3.92%172,100
2025-10-161,690.01,704.01,646.01,657.0-33.0-1.95%144,300
2025-10-151,699.01,712.01,685.01,690.0-4.0-0.24%82,000
2025-10-141,717.01,749.01,682.01,694.0-63.0-3.59%168,700
2025-10-101,740.01,765.01,734.01,757.0+24.0+1.38%116,100
2025-10-091,780.01,795.01,733.01,733.0-56.0-3.13%210,000
2025-10-081,796.01,823.01,786.01,789.0-6.0-0.33%91,900
2025-10-071,811.01,822.01,785.01,795.0-31.0-1.70%143,200
2025-10-061,811.01,833.01,791.01,826.0+67.0+3.81%123,900
2025-10-031,767.01,788.01,754.01,759.0-3.0-0.17%113,500
2025-10-021,826.01,850.01,760.01,762.0-61.0-3.35%170,800
2025-10-011,875.01,875.01,821.01,823.0-53.0-2.83%157,700
2025-09-301,934.01,936.01,871.01,876.0-48.0-2.49%148,000
2025-09-291,940.01,940.01,905.01,924.0-8.0-0.41%120,800
2025-09-261,916.01,964.01,914.01,932.0+16.0+0.84%238,300
2025-09-251,888.01,926.01,881.01,916.0+10.0+0.52%147,600
2025-09-241,873.01,909.01,864.01,906.0+35.0+1.87%142,400
2025-09-221,900.01,911.01,871.01,871.0-10.0-0.53%216,500
2025-09-191,889.01,912.01,869.01,881.0-1.0-0.05%283,000
2025-09-181,850.01,885.01,840.01,882.0+43.0+2.34%99,900
2025-09-171,844.01,851.01,825.01,839.0-15.0-0.81%88,600
2025-09-161,880.01,889.01,849.01,854.0-9.0-0.48%105,400
2025-09-121,864.01,878.01,848.01,863.0——74,300

直近120営業日分を表示