セルソース
4880プライム/医薬品/CellSource Co.,Ltd.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 375.0 | 382.0 | 371.0 | 378.0 | +1.0 | +0.27% | 74,000 |
| 2026-03-12 | 383.0 | 385.0 | 375.0 | 377.0 | -12.0 | -3.08% | 62,500 |
| 2026-03-11 | 388.0 | 393.0 | 386.0 | 389.0 | +5.0 | +1.30% | 69,800 |
| 2026-03-10 | 378.0 | 385.0 | 373.0 | 384.0 | +14.0 | +3.78% | 65,300 |
| 2026-03-09 | 372.0 | 373.0 | 360.0 | 370.0 | -16.0 | -4.15% | 181,500 |
| 2026-03-06 | 383.0 | 389.0 | 379.0 | 386.0 | +6.0 | +1.58% | 52,100 |
| 2026-03-05 | 379.0 | 390.0 | 375.0 | 380.0 | +17.0 | +4.68% | 102,000 |
| 2026-03-04 | 379.0 | 381.0 | 361.0 | 363.0 | -19.0 | -4.97% | 251,100 |
| 2026-03-03 | 395.0 | 396.0 | 382.0 | 382.0 | -15.0 | -3.78% | 193,100 |
| 2026-03-02 | 417.0 | 417.0 | 396.0 | 397.0 | -26.0 | -6.15% | 131,200 |
| 2026-02-27 | 404.0 | 424.0 | 404.0 | 423.0 | +20.0 | +4.96% | 129,100 |
| 2026-02-26 | 409.0 | 413.0 | 403.0 | 403.0 | +1.0 | +0.25% | 95,600 |
| 2026-02-25 | 407.0 | 415.0 | 401.0 | 402.0 | -5.0 | -1.23% | 82,000 |
| 2026-02-24 | 404.0 | 414.0 | 398.0 | 407.0 | +5.0 | +1.24% | 78,400 |
| 2026-02-20 | 417.0 | 439.0 | 402.0 | 402.0 | +1.0 | +0.25% | 321,100 |
| 2026-02-19 | 406.0 | 407.0 | 397.0 | 401.0 | -8.0 | -1.96% | 46,000 |
| 2026-02-18 | 426.0 | 426.0 | 407.0 | 409.0 | +10.0 | +2.51% | 132,000 |
| 2026-02-17 | 392.0 | 399.0 | 390.0 | 399.0 | +7.0 | +1.79% | 99,900 |
| 2026-02-16 | 396.0 | 398.0 | 392.0 | 392.0 | -3.0 | -0.76% | 90,300 |
| 2026-02-13 | 409.0 | 412.0 | 394.0 | 395.0 | -15.0 | -3.66% | 68,900 |
| 2026-02-12 | 419.0 | 421.0 | 410.0 | 410.0 | -9.0 | -2.15% | 43,700 |
| 2026-02-10 | 412.0 | 422.0 | 412.0 | 419.0 | +6.0 | +1.45% | 75,100 |
| 2026-02-09 | 400.0 | 415.0 | 397.0 | 413.0 | +16.0 | +4.03% | 113,700 |
| 2026-02-06 | 414.0 | 414.0 | 393.0 | 397.0 | -20.0 | -4.80% | 121,400 |
| 2026-02-05 | 403.0 | 417.0 | 403.0 | 417.0 | +15.0 | +3.73% | 87,900 |
| 2026-02-04 | 404.0 | 406.0 | 400.0 | 402.0 | -4.0 | -0.99% | 29,900 |
| 2026-02-03 | 400.0 | 406.0 | 400.0 | 406.0 | +6.0 | +1.50% | 60,200 |
| 2026-02-02 | 401.0 | 406.0 | 400.0 | 400.0 | -3.0 | -0.74% | 47,200 |
| 2026-01-30 | 400.0 | 407.0 | 395.0 | 403.0 | 0.0 | 0.00% | 44,900 |
| 2026-01-29 | 394.0 | 403.0 | 391.0 | 403.0 | +7.0 | +1.77% | 95,000 |
| 2026-01-28 | 400.0 | 400.0 | 394.0 | 396.0 | -5.0 | -1.25% | 73,400 |
| 2026-01-27 | 401.0 | 405.0 | 397.0 | 401.0 | 0.0 | 0.00% | 66,900 |
| 2026-01-26 | 415.0 | 415.0 | 401.0 | 401.0 | -22.0 | -5.20% | 109,300 |
| 2026-01-23 | 412.0 | 424.0 | 412.0 | 423.0 | +8.0 | +1.93% | 56,100 |
| 2026-01-22 | 407.0 | 416.0 | 406.0 | 415.0 | +5.0 | +1.22% | 43,000 |
| 2026-01-21 | 415.0 | 415.0 | 405.0 | 410.0 | -8.0 | -1.91% | 74,200 |
| 2026-01-20 | 418.0 | 422.0 | 412.0 | 418.0 | -3.0 | -0.71% | 67,600 |
| 2026-01-19 | 432.0 | 432.0 | 416.0 | 421.0 | -8.0 | -1.86% | 113,100 |
| 2026-01-16 | 430.0 | 435.0 | 426.0 | 429.0 | -1.0 | -0.23% | 49,100 |
| 2026-01-15 | 420.0 | 434.0 | 416.0 | 430.0 | +9.0 | +2.14% | 145,000 |
| 2026-01-14 | 419.0 | 424.0 | 417.0 | 421.0 | +2.0 | +0.48% | 47,100 |
| 2026-01-13 | 429.0 | 435.0 | 416.0 | 419.0 | -2.0 | -0.48% | 91,600 |
| 2026-01-09 | 419.0 | 426.0 | 419.0 | 421.0 | +3.0 | +0.72% | 50,900 |
| 2026-01-08 | 437.0 | 437.0 | 416.0 | 418.0 | -22.0 | -5.00% | 175,000 |
| 2026-01-07 | 410.0 | 442.0 | 407.0 | 440.0 | +34.0 | +8.37% | 207,300 |
| 2026-01-06 | 399.0 | 412.0 | 399.0 | 406.0 | +6.0 | +1.50% | 124,600 |
| 2026-01-05 | 399.0 | 401.0 | 393.0 | 400.0 | +1.0 | +0.25% | 73,000 |
| 2025-12-30 | 398.0 | 404.0 | 393.0 | 399.0 | +3.0 | +0.76% | 81,700 |
| 2025-12-29 | 395.0 | 401.0 | 392.0 | 396.0 | +1.0 | +0.25% | 103,000 |
| 2025-12-26 | 399.0 | 402.0 | 394.0 | 395.0 | -6.0 | -1.50% | 154,800 |
| 2025-12-25 | 392.0 | 404.0 | 392.0 | 401.0 | +9.0 | +2.30% | 146,700 |
| 2025-12-24 | 404.0 | 404.0 | 391.0 | 392.0 | -12.0 | -2.97% | 101,600 |
| 2025-12-23 | 389.0 | 410.0 | 389.0 | 404.0 | +15.0 | +3.86% | 148,600 |
| 2025-12-22 | 400.0 | 406.0 | 386.0 | 389.0 | -6.0 | -1.52% | 150,900 |
| 2025-12-19 | 389.0 | 400.0 | 389.0 | 395.0 | +9.0 | +2.33% | 192,100 |
| 2025-12-18 | 395.0 | 397.0 | 386.0 | 386.0 | -13.0 | -3.26% | 186,500 |
| 2025-12-17 | 411.0 | 415.0 | 399.0 | 399.0 | -12.0 | -2.92% | 199,700 |
| 2025-12-16 | 417.0 | 424.0 | 410.0 | 411.0 | -11.0 | -2.61% | 203,000 |
| 2025-12-15 | 440.0 | 442.0 | 420.0 | 422.0 | -13.0 | -2.99% | 194,300 |
| 2025-12-12 | 450.0 | 461.0 | 431.0 | 435.0 | -46.0 | -9.56% | 563,500 |
| 2025-12-11 | 480.0 | 483.0 | 470.0 | 481.0 | 0.0 | 0.00% | 165,300 |
| 2025-12-10 | 482.0 | 484.0 | 477.0 | 481.0 | -1.0 | -0.21% | 102,600 |
| 2025-12-09 | 486.0 | 492.0 | 479.0 | 482.0 | -3.0 | -0.62% | 106,000 |
| 2025-12-08 | 480.0 | 486.0 | 478.0 | 485.0 | +5.0 | +1.04% | 61,400 |
| 2025-12-05 | 481.0 | 485.0 | 480.0 | 480.0 | -4.0 | -0.83% | 45,300 |
| 2025-12-04 | 483.0 | 486.0 | 480.0 | 484.0 | +2.0 | +0.41% | 56,300 |
| 2025-12-03 | 487.0 | 490.0 | 480.0 | 482.0 | -5.0 | -1.03% | 53,800 |
| 2025-12-02 | 500.0 | 500.0 | 487.0 | 487.0 | -14.0 | -2.79% | 75,800 |
| 2025-12-01 | 517.0 | 520.0 | 501.0 | 501.0 | -16.0 | -3.09% | 51,400 |
| 2025-11-28 | 510.0 | 524.0 | 506.0 | 517.0 | +11.0 | +2.17% | 59,800 |
| 2025-11-27 | 510.0 | 511.0 | 503.0 | 506.0 | -3.0 | -0.59% | 36,700 |
| 2025-11-26 | 508.0 | 514.0 | 507.0 | 509.0 | +2.0 | +0.39% | 31,300 |
| 2025-11-25 | 525.0 | 525.0 | 507.0 | 507.0 | -8.0 | -1.55% | 42,600 |
| 2025-11-21 | 498.0 | 515.0 | 497.0 | 515.0 | +8.0 | +1.58% | 27,100 |
| 2025-11-20 | 498.0 | 511.0 | 497.0 | 507.0 | +10.0 | +2.01% | 57,300 |
| 2025-11-19 | 494.0 | 499.0 | 490.0 | 497.0 | +2.0 | +0.40% | 48,400 |
| 2025-11-18 | 499.0 | 503.0 | 495.0 | 495.0 | -2.0 | -0.40% | 40,500 |
| 2025-11-17 | 509.0 | 509.0 | 491.0 | 497.0 | -8.0 | -1.58% | 112,400 |
| 2025-11-14 | 508.0 | 514.0 | 504.0 | 505.0 | -3.0 | -0.59% | 51,200 |
| 2025-11-13 | 520.0 | 525.0 | 508.0 | 508.0 | -4.0 | -0.78% | 91,400 |
| 2025-11-12 | 507.0 | 518.0 | 505.0 | 512.0 | +4.0 | +0.79% | 119,700 |
| 2025-11-11 | 500.0 | 509.0 | 494.0 | 508.0 | +8.0 | +1.60% | 75,100 |
| 2025-11-10 | 493.0 | 501.0 | 493.0 | 500.0 | +7.0 | +1.42% | 55,400 |
| 2025-11-07 | 486.0 | 497.0 | 485.0 | 493.0 | +6.0 | +1.23% | 55,800 |
| 2025-11-06 | 492.0 | 495.0 | 487.0 | 487.0 | -1.0 | -0.20% | 64,400 |
| 2025-11-05 | 506.0 | 506.0 | 488.0 | 488.0 | -23.0 | -4.50% | 138,300 |
| 2025-11-04 | 508.0 | 513.0 | 503.0 | 511.0 | +6.0 | +1.19% | 71,800 |
| 2025-10-31 | 500.0 | 508.0 | 500.0 | 505.0 | +5.0 | +1.00% | 74,400 |
| 2025-10-30 | 498.0 | 506.0 | 497.0 | 500.0 | -3.0 | -0.60% | 104,200 |
| 2025-10-29 | 516.0 | 516.0 | 503.0 | 503.0 | -10.0 | -1.95% | 106,400 |
| 2025-10-28 | 522.0 | 523.0 | 512.0 | 513.0 | -9.0 | -1.72% | 87,500 |
| 2025-10-27 | 528.0 | 530.0 | 521.0 | 522.0 | +2.0 | +0.38% | 50,300 |
| 2025-10-24 | 525.0 | 528.0 | 520.0 | 520.0 | -5.0 | -0.95% | 61,400 |
| 2025-10-23 | 530.0 | 533.0 | 525.0 | 525.0 | -8.0 | -1.50% | 39,100 |
| 2025-10-22 | 534.0 | 538.0 | 530.0 | 533.0 | -1.0 | -0.19% | 47,900 |
| 2025-10-21 | 527.0 | 540.0 | 526.0 | 534.0 | +7.0 | +1.33% | 71,800 |
| 2025-10-20 | 528.0 | 536.0 | 525.0 | 527.0 | +3.0 | +0.57% | 58,400 |
| 2025-10-17 | 528.0 | 529.0 | 521.0 | 524.0 | -6.0 | -1.13% | 42,400 |
| 2025-10-16 | 528.0 | 538.0 | 528.0 | 530.0 | 0.0 | 0.00% | 46,900 |
| 2025-10-15 | 525.0 | 535.0 | 525.0 | 530.0 | +2.0 | +0.38% | 59,400 |
| 2025-10-14 | 539.0 | 539.0 | 520.0 | 528.0 | -14.0 | -2.58% | 142,600 |
| 2025-10-10 | 551.0 | 551.0 | 541.0 | 542.0 | -14.0 | -2.52% | 99,400 |
| 2025-10-09 | 572.0 | 576.0 | 556.0 | 556.0 | -16.0 | -2.80% | 70,200 |
| 2025-10-08 | 577.0 | 594.0 | 572.0 | 572.0 | -4.0 | -0.69% | 124,800 |
| 2025-10-07 | 576.0 | 579.0 | 572.0 | 576.0 | +3.0 | +0.52% | 59,900 |
| 2025-10-06 | 568.0 | 574.0 | 561.0 | 573.0 | +11.0 | +1.96% | 89,500 |
| 2025-10-03 | 551.0 | 563.0 | 551.0 | 562.0 | +12.0 | +2.18% | 45,800 |
| 2025-10-02 | 552.0 | 556.0 | 544.0 | 550.0 | -3.0 | -0.54% | 75,500 |
| 2025-10-01 | 561.0 | 562.0 | 552.0 | 553.0 | -8.0 | -1.43% | 96,200 |
| 2025-09-30 | 568.0 | 570.0 | 561.0 | 561.0 | -6.0 | -1.06% | 62,600 |
| 2025-09-29 | 582.0 | 582.0 | 566.0 | 567.0 | -12.0 | -2.07% | 99,700 |
| 2025-09-26 | 575.0 | 580.0 | 575.0 | 579.0 | +4.0 | +0.70% | 38,300 |
| 2025-09-25 | 573.0 | 577.0 | 573.0 | 575.0 | +2.0 | +0.35% | 34,300 |
| 2025-09-24 | 581.0 | 582.0 | 573.0 | 573.0 | -10.0 | -1.72% | 71,500 |
| 2025-09-22 | 589.0 | 592.0 | 582.0 | 583.0 | +4.0 | +0.69% | 54,800 |
| 2025-09-19 | 585.0 | 593.0 | 576.0 | 579.0 | -6.0 | -1.03% | 142,700 |
| 2025-09-18 | 580.0 | 590.0 | 580.0 | 585.0 | +7.0 | +1.21% | 54,600 |
| 2025-09-17 | 580.0 | 585.0 | 578.0 | 578.0 | -5.0 | -0.86% | 79,200 |
| 2025-09-16 | 588.0 | 589.0 | 578.0 | 583.0 | -6.0 | -1.02% | 97,700 |
| 2025-09-12 | 595.0 | 595.0 | 573.0 | 589.0 | — | — | 334,700 |
直近120営業日分を表示