KabuInsight

セレコーポレーション

5078
スタンダード/建設業/CEL Corporation
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
2026-03-135,080.05,100.04,925.05,100.0+110.0+2.20%2,200
2026-03-125,340.05,340.04,990.04,990.0-150.0-2.92%1,800
2026-03-114,880.05,150.04,880.05,140.0+280.0+5.76%800
2026-03-104,860.04,860.04,860.04,860.0+5.0+0.10%200
2026-03-094,900.04,900.04,855.04,855.0-140.0-2.80%1,100
2026-03-064,995.04,995.04,995.04,995.00.00.00%—
2026-03-054,870.05,020.04,870.04,995.00.00.00%1,000
2026-03-044,910.04,995.04,845.04,995.0+50.0+1.01%5,000
2026-03-035,040.05,040.04,915.04,945.0-195.0-3.79%1,500
2026-03-024,970.05,200.04,970.05,140.0+160.0+3.21%1,100
2026-02-274,950.04,980.04,940.04,980.0-5.0-0.10%400
2026-02-264,950.04,995.04,860.04,985.0-25.0-0.50%3,000
2026-02-255,060.05,060.04,980.05,010.0+20.0+0.40%1,000
2026-02-245,040.05,060.04,990.04,990.0-10.0-0.20%2,100
2026-02-205,000.05,000.04,995.05,000.00.00.00%700
2026-02-195,010.05,010.05,000.05,000.0+65.0+1.32%200
2026-02-184,945.05,000.04,935.04,935.0-10.0-0.20%500
2026-02-174,950.04,950.04,940.04,945.0-105.0-2.08%1,100
2026-02-164,980.05,050.04,950.05,050.0+70.0+1.41%700
2026-02-134,985.04,985.04,975.04,980.0-5.0-0.10%400
2026-02-124,980.04,985.04,980.04,985.0+5.0+0.10%200
2026-02-104,895.04,980.04,895.04,980.0+45.0+0.91%700
2026-02-094,935.04,935.04,935.04,935.0-50.0-1.00%200
2026-02-064,925.04,985.04,925.04,985.0+50.0+1.01%200
2026-02-054,910.04,970.04,910.04,935.0+35.0+0.71%1,200
2026-02-044,880.04,905.04,880.04,900.0-10.0-0.20%400
2026-02-034,845.04,910.04,830.04,910.0+95.0+1.97%1,800
2026-02-024,825.04,880.04,815.04,815.0-40.0-0.82%500
2026-01-304,920.04,920.04,855.04,855.0-20.0-0.41%400
2026-01-294,770.05,030.04,765.04,875.0+80.0+1.67%3,100
2026-01-284,810.04,850.04,795.04,795.0-55.0-1.13%1,500
2026-01-274,850.04,850.04,850.04,850.0+15.0+0.31%200
2026-01-264,840.04,890.04,740.04,835.0-5.0-0.10%2,800
2026-01-234,875.04,885.04,840.04,840.0-65.0-1.33%2,200
2026-01-224,845.04,910.04,845.04,905.0+60.0+1.24%800
2026-01-214,900.04,915.04,800.04,845.0-45.0-0.92%1,900
2026-01-204,895.04,955.04,870.04,890.0+10.0+0.20%3,500
2026-01-194,955.04,955.04,880.04,880.0-75.0-1.51%900
2026-01-164,875.04,955.04,875.04,955.0+65.0+1.33%1,900
2026-01-154,855.04,940.04,840.04,890.0+35.0+0.72%7,100
2026-01-145,000.05,170.04,855.04,855.0-145.0-2.90%10,200
2026-01-134,910.05,000.04,880.05,000.0+60.0+1.21%3,000
2026-01-094,920.04,955.04,890.04,940.00.00.00%1,000
2026-01-084,955.04,955.04,900.04,940.0+20.0+0.41%1,100
2026-01-074,960.04,960.04,905.04,920.0-40.0-0.81%1,800
2026-01-065,040.05,060.04,890.04,960.0-60.0-1.20%3,000
2026-01-054,815.05,060.04,815.05,020.0+205.0+4.26%5,400
2025-12-304,690.04,870.04,690.04,815.0+165.0+3.55%8,600
2025-12-294,580.04,760.04,575.04,650.0+75.0+1.64%12,600
2025-12-264,895.04,900.04,370.04,575.0-320.0-6.54%41,100
2025-12-255,340.05,340.04,710.04,895.0-455.0-8.50%11,600
2025-12-245,200.05,370.05,200.05,350.0-20.0-0.37%2,100
2025-12-235,550.05,550.05,260.05,370.0-250.0-4.45%5,800
2025-12-225,780.05,790.05,520.05,620.0-260.0-4.42%7,300
2025-12-195,950.06,040.05,870.05,880.0-90.0-1.51%2,500
2025-12-185,910.06,010.05,890.05,970.0+60.0+1.02%3,000
2025-12-176,010.06,010.05,830.05,910.0-50.0-0.84%1,900
2025-12-165,960.05,960.05,960.05,960.0-40.0-0.67%200
2025-12-155,990.06,000.05,990.06,000.0-30.0-0.50%200
2025-12-126,020.06,050.05,950.06,030.00.00.00%1,100
2025-12-116,030.06,030.06,030.06,030.00.00.00%100
2025-12-105,970.06,030.05,970.06,030.0+50.0+0.84%400
2025-12-096,010.06,050.05,960.05,980.0-30.0-0.50%1,200
2025-12-086,050.06,050.06,010.06,010.0-140.0-2.28%200
2025-12-056,150.06,150.06,150.06,150.00.00.00%—
2025-12-046,150.06,150.06,150.06,150.00.00.00%—
2025-12-036,150.06,150.06,150.06,150.00.00.00%—
2025-12-026,150.06,150.06,150.06,150.00.00.00%—
2025-12-016,210.06,210.06,090.06,150.0+140.0+2.33%2,400
2025-11-286,010.06,010.06,010.06,010.00.00.00%—
2025-11-276,120.06,120.05,940.06,010.0-110.0-1.80%3,200
2025-11-265,900.06,120.05,900.06,120.0+160.0+2.68%800
2025-11-255,850.05,960.05,790.05,960.0-90.0-1.49%2,800
2025-11-216,050.06,050.06,050.06,050.00.00.00%—
2025-11-206,050.06,050.06,050.06,050.0+50.0+0.83%200
2025-11-196,010.06,040.05,870.06,000.0-90.0-1.48%1,200
2025-11-186,130.06,150.06,030.06,090.0-60.0-0.98%1,100
2025-11-176,120.06,160.06,110.06,150.0-10.0-0.16%500
2025-11-146,050.06,160.06,050.06,160.0+30.0+0.49%900
2025-11-136,060.06,140.06,060.06,130.0-30.0-0.49%1,100
2025-11-125,950.06,160.05,950.06,160.0+150.0+2.50%2,000
2025-11-116,010.06,010.06,010.06,010.00.00.00%—
2025-11-106,010.06,010.06,010.06,010.0-90.0-1.48%100
2025-11-076,000.06,100.06,000.06,100.0+100.0+1.67%800
2025-11-066,000.06,000.06,000.06,000.00.00.00%—
2025-11-056,020.06,020.06,000.06,000.0-120.0-1.96%200
2025-11-046,120.06,120.06,120.06,120.00.00.00%100
2025-10-316,120.06,120.06,120.06,120.00.00.00%—
2025-10-306,020.06,120.06,020.06,120.00.00.00%800
2025-10-296,120.06,120.06,120.06,120.00.00.00%—
2025-10-286,120.06,120.06,120.06,120.00.00.00%—
2025-10-276,250.06,250.06,100.06,120.0-180.0-2.86%900
2025-10-246,300.06,300.06,300.06,300.00.00.00%—
2025-10-236,300.06,300.06,300.06,300.00.00.00%—
2025-10-226,300.06,300.06,300.06,300.00.00.00%—
2025-10-216,110.06,300.06,110.06,300.0+150.0+2.44%200
2025-10-206,090.06,170.06,080.06,150.0+80.0+1.32%500
2025-10-176,070.06,070.06,070.06,070.00.00.00%—
2025-10-166,040.06,140.06,040.06,070.0-70.0-1.14%600
2025-10-156,010.06,150.06,000.06,140.0+90.0+1.49%1,400
2025-10-146,350.06,480.05,990.06,050.0-280.0-4.42%4,000
2025-10-106,250.06,330.06,250.06,330.0-20.0-0.31%300
2025-10-096,350.06,350.06,350.06,350.0+50.0+0.79%100
2025-10-086,300.06,300.06,300.06,300.0-150.0-2.33%100
2025-10-076,400.06,450.06,400.06,450.0+60.0+0.94%600
2025-10-066,180.06,390.06,040.06,390.0+320.0+5.27%1,700
2025-10-036,060.06,110.06,040.06,070.0+10.0+0.17%900
2025-10-026,060.06,060.06,060.06,060.00.00.00%—
2025-10-016,050.06,070.05,970.06,060.0-30.0-0.49%600
2025-09-306,060.06,090.05,980.06,090.0-10.0-0.16%700
2025-09-296,100.06,100.06,100.06,100.00.00.00%—
2025-09-266,100.06,100.06,100.06,100.0-60.0-0.97%400
2025-09-256,160.06,160.06,160.06,160.00.00.00%200
2025-09-246,020.06,160.05,960.06,160.0+140.0+2.33%1,300
2025-09-225,880.06,020.05,880.06,020.0+240.0+4.15%2,000
2025-09-195,730.05,780.05,730.05,780.0+50.0+0.87%200
2025-09-185,730.05,730.05,730.05,730.00.00.00%—
2025-09-175,730.05,730.05,730.05,730.00.00.00%300
2025-09-165,730.05,730.05,730.05,730.00.00.00%100
2025-09-125,730.05,730.05,730.05,730.0———

直近120営業日分を表示