KabuInsight

セレス

3696
プライム/情報･通信業/CERES 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
2026-03-131,562.01,566.01,538.01,550.00.00.00%82,400
2026-03-121,603.01,603.01,543.01,550.0-45.0-2.82%98,400
2026-03-111,580.01,605.01,576.01,595.0+16.0+1.01%89,900
2026-03-101,568.01,593.01,552.01,579.0+38.0+2.47%81,600
2026-03-091,510.01,548.01,495.01,541.0-33.0-2.10%174,700
2026-03-061,542.01,582.01,541.01,574.0+20.0+1.29%107,800
2026-03-051,534.01,578.01,523.01,554.0+80.0+5.43%180,300
2026-03-041,501.01,508.01,455.01,474.0-36.0-2.38%233,100
2026-03-031,578.01,592.01,510.01,510.0-53.0-3.39%187,100
2026-03-021,593.01,593.01,557.01,563.0-55.0-3.40%165,100
2026-02-271,624.01,629.01,605.01,618.0+12.0+0.75%139,900
2026-02-261,590.01,625.01,590.01,606.0+46.0+2.95%154,000
2026-02-251,543.01,584.01,543.01,560.0+38.0+2.50%140,300
2026-02-241,560.01,574.01,522.01,522.0-72.0-4.52%251,500
2026-02-201,620.01,630.01,580.01,594.0-23.0-1.42%167,600
2026-02-191,647.01,657.01,601.01,617.0+4.0+0.25%272,800
2026-02-181,627.01,655.01,613.01,613.0-10.0-0.62%126,100
2026-02-171,620.01,653.01,592.01,623.0-24.0-1.46%283,000
2026-02-161,660.01,677.01,638.01,647.0+30.0+1.86%246,600
2026-02-131,796.01,812.01,616.01,617.0-189.0-10.47%557,500
2026-02-121,834.01,844.01,805.01,806.0-20.0-1.10%134,700
2026-02-101,818.01,849.01,802.01,826.0+29.0+1.61%145,100
2026-02-091,832.01,839.01,786.01,797.0-13.0-0.72%183,600
2026-02-061,820.01,829.01,775.01,810.0-44.0-2.37%232,800
2026-02-051,845.01,882.01,829.01,854.0-10.0-0.54%186,700
2026-02-041,860.01,914.01,836.01,864.0+44.0+2.42%311,800
2026-02-031,830.01,835.01,809.01,820.0+8.0+0.44%102,600
2026-02-021,825.01,851.01,809.01,812.0-17.0-0.93%133,600
2026-01-301,822.01,845.01,815.01,829.0+1.0+0.05%89,900
2026-01-291,826.01,836.01,800.01,828.0+2.0+0.11%165,800
2026-01-281,850.01,855.01,826.01,826.0-35.0-1.88%153,300
2026-01-271,854.01,880.01,848.01,861.0+6.0+0.32%129,700
2026-01-261,891.01,891.01,854.01,855.0-66.0-3.44%197,100
2026-01-231,923.01,961.01,904.01,921.0+12.0+0.63%123,800
2026-01-221,891.01,922.01,889.01,909.0+17.0+0.90%130,300
2026-01-211,919.01,919.01,860.01,892.0-39.0-2.02%224,000
2026-01-201,949.01,968.01,926.01,931.0-17.0-0.87%134,000
2026-01-191,976.01,976.01,925.01,948.0-24.0-1.22%156,300
2026-01-161,993.02,007.01,945.01,972.0-44.0-2.18%190,000
2026-01-151,954.02,022.01,942.02,016.0+62.0+3.17%238,300
2026-01-141,955.01,985.01,951.01,954.0+14.0+0.72%155,400
2026-01-131,960.01,970.01,923.01,940.0-3.0-0.15%207,200
2026-01-091,930.01,956.01,919.01,943.0+12.0+0.62%169,800
2026-01-081,953.01,973.01,931.01,931.0-42.0-2.13%190,100
2026-01-071,990.01,990.01,946.01,973.0-23.0-1.15%191,700
2026-01-061,988.02,025.01,986.01,996.0+34.0+1.73%218,400
2026-01-051,968.01,982.01,941.01,962.0+19.0+0.98%187,200
2025-12-302,005.02,022.01,935.01,943.0-65.0-3.24%419,600
2025-12-292,040.02,041.01,990.02,008.0-92.0-4.38%424,600
2025-12-262,122.02,128.02,091.02,100.0-15.0-0.71%316,900
2025-12-252,110.02,120.02,099.02,115.0+21.0+1.00%126,300
2025-12-242,091.02,111.02,086.02,094.0+10.0+0.48%121,100
2025-12-232,081.02,103.02,081.02,084.0+14.0+0.68%147,100
2025-12-222,074.02,089.02,060.02,070.0+20.0+0.98%118,800
2025-12-192,028.02,063.02,028.02,050.0+21.0+1.03%111,700
2025-12-182,023.02,040.02,016.02,029.0-1.0-0.05%63,100
2025-12-172,034.02,044.02,000.02,030.0+5.0+0.25%148,400
2025-12-162,050.02,060.02,010.02,025.0-45.0-2.17%134,200
2025-12-152,035.02,077.02,025.02,070.0+22.0+1.07%114,400
2025-12-122,058.02,079.02,035.02,048.0-10.0-0.49%156,800
2025-12-112,057.02,075.02,022.02,058.0+4.0+0.19%152,600
2025-12-102,037.02,075.02,027.02,054.0+47.0+2.34%187,000
2025-12-092,070.02,081.01,992.02,007.0-83.0-3.97%354,400
2025-12-082,064.02,093.02,064.02,090.0+29.0+1.41%80,800
2025-12-052,075.02,085.02,060.02,061.0-31.0-1.48%149,400
2025-12-042,104.02,125.02,082.02,092.0+6.0+0.29%135,400
2025-12-032,115.02,136.02,086.02,086.0-27.0-1.28%204,100
2025-12-022,164.02,190.02,113.02,113.0-12.0-0.56%135,000
2025-12-012,175.02,175.02,112.02,125.0-36.0-1.67%148,500
2025-11-282,193.02,193.02,152.02,161.0-27.0-1.23%107,500
2025-11-272,210.02,240.02,188.02,188.00.00.00%214,200
2025-11-262,120.02,198.02,120.02,188.0+74.0+3.50%137,900
2025-11-252,165.02,180.02,092.02,114.0-35.0-1.63%110,000
2025-11-212,051.02,149.02,051.02,149.0+66.0+3.17%145,500
2025-11-202,110.02,123.02,080.02,083.0+1.0+0.05%110,500
2025-11-192,061.02,109.02,046.02,082.0+26.0+1.26%162,300
2025-11-182,091.02,105.02,052.02,056.0-65.0-3.06%251,200
2025-11-172,181.02,203.02,102.02,121.0-75.0-3.42%169,700
2025-11-142,172.02,206.02,167.02,196.0-13.0-0.59%119,100
2025-11-132,231.02,240.02,182.02,209.0-28.0-1.25%157,500
2025-11-122,192.02,298.02,189.02,237.0+52.0+2.38%225,000
2025-11-112,174.02,185.02,139.02,185.0+57.0+2.68%185,600
2025-11-102,120.02,153.02,104.02,128.0+13.0+0.61%127,800
2025-11-072,046.02,124.02,045.02,115.0+45.0+2.17%156,700
2025-11-062,133.02,137.02,065.02,070.0-55.0-2.59%187,500
2025-11-052,120.02,165.02,038.02,125.0-45.0-2.07%422,400
2025-11-042,139.02,220.02,081.02,170.0+81.0+3.88%411,600
2025-10-312,258.02,319.02,028.02,089.0-110.0-5.00%1,263,500
2025-10-302,190.02,232.02,151.02,199.0+36.0+1.66%254,700
2025-10-292,250.02,260.02,156.02,163.0-82.0-3.65%395,200
2025-10-282,299.02,300.02,245.02,245.0-72.0-3.11%251,600
2025-10-272,329.02,368.02,302.02,317.0+38.0+1.67%185,000
2025-10-242,287.02,309.02,253.02,279.0+14.0+0.62%191,400
2025-10-232,251.02,265.02,225.02,265.0-5.0-0.22%193,200
2025-10-222,260.02,293.02,247.02,270.0+19.0+0.84%166,500
2025-10-212,289.02,301.02,237.02,251.0-42.0-1.83%247,300
2025-10-202,276.02,328.02,257.02,293.0+55.0+2.46%287,800
2025-10-172,350.02,362.02,238.02,238.0-138.0-5.81%322,700
2025-10-162,388.02,405.02,354.02,376.0-40.0-1.66%149,300
2025-10-152,388.02,423.02,369.02,416.0+51.0+2.16%129,500
2025-10-142,450.02,491.02,346.02,365.0-115.0-4.64%315,500
2025-10-102,514.02,525.02,470.02,480.0-52.0-2.05%174,700
2025-10-092,524.02,560.02,497.02,532.0+25.0+1.00%151,700
2025-10-082,555.02,555.02,495.02,507.0-61.0-2.38%195,600
2025-10-072,520.02,593.02,496.02,568.0+82.0+3.30%260,900
2025-10-062,508.02,509.02,406.02,486.0+56.0+2.30%349,500
2025-10-032,394.02,528.02,386.02,430.0+34.0+1.42%300,000
2025-10-022,381.02,453.02,375.02,396.0+24.0+1.01%295,400
2025-10-012,543.02,552.02,372.02,372.0-189.0-7.38%662,800
2025-09-302,533.02,565.02,500.02,561.0+61.0+2.44%208,100
2025-09-292,610.02,638.02,500.02,500.0-91.0-3.51%253,800
2025-09-262,682.02,709.02,577.02,591.0-78.0-2.92%301,300
2025-09-252,655.02,704.02,640.02,669.0+23.0+0.87%239,300
2025-09-242,665.02,692.02,608.02,646.0-53.0-1.96%338,500
2025-09-222,790.02,850.02,692.02,699.0-41.0-1.50%757,400
2025-09-192,633.02,850.02,586.02,740.0+157.0+6.08%1,403,000
2025-09-182,514.02,583.02,476.02,583.0+67.0+2.66%315,900
2025-09-172,556.02,568.02,496.02,516.0-40.0-1.56%250,800
2025-09-162,459.02,576.02,410.02,556.0+118.0+4.84%530,800
2025-09-122,444.02,473.02,405.02,438.0——275,300

直近120営業日分を表示