KabuInsight

セルム

7367
スタンダード/サービス業/CELM,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
2026-03-13333.0335.0333.0334.0+1.0+0.30%9,600
2026-03-12336.0337.0332.0333.0-5.0-1.48%7,200
2026-03-11335.0340.0335.0338.0-2.0-0.59%38,100
2026-03-10338.0340.0332.0340.0+7.0+2.10%11,000
2026-03-09335.0335.0322.0333.0-6.0-1.77%37,500
2026-03-06335.0339.0335.0339.0+4.0+1.19%7,400
2026-03-05334.0339.0333.0335.0+5.0+1.52%15,900
2026-03-04338.0339.0323.0330.0-10.0-2.94%65,200
2026-03-03342.0346.0340.0340.0-2.0-0.58%25,600
2026-03-02352.0352.0341.0342.0-5.0-1.44%73,800
2026-02-27345.0351.0345.0347.00.00.00%15,600
2026-02-26343.0348.0343.0347.0+1.0+0.29%11,400
2026-02-25342.0351.0342.0346.0+2.0+0.58%59,700
2026-02-24343.0345.0342.0344.0-1.0-0.29%11,800
2026-02-20344.0348.0344.0345.0-1.0-0.29%7,700
2026-02-19348.0348.0344.0346.00.00.00%17,600
2026-02-18346.0347.0345.0346.00.00.00%7,700
2026-02-17349.0350.0345.0346.0-1.0-0.29%8,200
2026-02-16348.0349.0346.0347.0-3.0-0.86%14,800
2026-02-13350.0351.0345.0350.00.00.00%28,700
2026-02-12355.0356.0350.0350.0-2.0-0.57%55,100
2026-02-10351.0352.0349.0352.0+4.0+1.15%22,300
2026-02-09348.0351.0347.0348.00.00.00%11,000
2026-02-06350.0350.0346.0348.0+1.0+0.29%20,000
2026-02-05345.0348.0345.0347.0+2.0+0.58%55,000
2026-02-04349.0349.0343.0345.0-4.0-1.15%27,100
2026-02-03350.0351.0346.0349.0+1.0+0.29%27,800
2026-02-02348.0351.0345.0348.00.00.00%12,500
2026-01-30347.0349.0347.0348.0+1.0+0.29%3,300
2026-01-29349.0349.0347.0347.0-1.0-0.29%3,500
2026-01-28348.0350.0346.0348.00.00.00%7,400
2026-01-27349.0349.0348.0348.0-1.0-0.29%1,300
2026-01-26352.0352.0346.0349.0-3.0-0.85%10,100
2026-01-23354.0354.0351.0352.0-1.0-0.28%8,700
2026-01-22351.0353.0350.0353.0+2.0+0.57%10,700
2026-01-21350.0351.0348.0351.0-1.0-0.28%5,600
2026-01-20350.0354.0350.0352.0+2.0+0.57%7,200
2026-01-19355.0355.0350.0350.0-4.0-1.13%17,700
2026-01-16355.0357.0353.0354.00.00.00%8,300
2026-01-15356.0356.0354.0354.0-2.0-0.56%3,500
2026-01-14356.0356.0352.0356.0+1.0+0.28%12,800
2026-01-13353.0356.0353.0355.0+3.0+0.85%25,500
2026-01-09352.0353.0348.0352.00.00.00%24,000
2026-01-08350.0352.0347.0352.0+2.0+0.57%5,400
2026-01-07346.0353.0346.0350.0+5.0+1.45%21,900
2026-01-06345.0346.0344.0345.00.00.00%60,600
2026-01-05348.0348.0345.0345.0-2.0-0.58%10,800
2025-12-30349.0349.0346.0347.0-1.0-0.29%7,600
2025-12-29346.0351.0346.0348.0+2.0+0.58%25,100
2025-12-26347.0348.0345.0346.0+2.0+0.58%17,700
2025-12-25345.0347.0343.0344.00.00.00%29,600
2025-12-24342.0346.0342.0344.0-1.0-0.29%28,300
2025-12-23344.0345.0343.0345.00.00.00%6,000
2025-12-22345.0347.0343.0345.0-2.0-0.58%13,500
2025-12-19345.0348.0344.0347.0+2.0+0.58%6,300
2025-12-18343.0345.0343.0345.0+1.0+0.29%2,200
2025-12-17344.0346.0342.0344.0-1.0-0.29%8,400
2025-12-16348.0348.0342.0345.0-2.0-0.58%11,600
2025-12-15347.0348.0344.0347.00.00.00%8,800
2025-12-12350.0350.0346.0347.00.00.00%8,600
2025-12-11350.0350.0341.0347.00.00.00%15,300
2025-12-10348.0349.0347.0347.0-4.0-1.14%14,200
2025-12-09348.0351.0346.0351.0-1.0-0.28%9,600
2025-12-08349.0352.0348.0352.00.00.00%6,800
2025-12-05351.0353.0348.0352.0+1.0+0.28%12,500
2025-12-04351.0354.0349.0351.0-2.0-0.57%13,700
2025-12-03354.0355.0350.0353.0-1.0-0.28%13,600
2025-12-02355.0356.0350.0354.0+1.0+0.28%23,300
2025-12-01353.0356.0351.0353.0+1.0+0.28%28,500
2025-11-28350.0355.0347.0352.0+2.0+0.57%15,900
2025-11-27350.0351.0349.0350.00.00.00%5,400
2025-11-26347.0351.0344.0350.0+3.0+0.86%10,100
2025-11-25348.0348.0345.0347.0+1.0+0.29%11,400
2025-11-21347.0348.0338.0346.0-3.0-0.86%25,700
2025-11-20351.0352.0345.0349.0-1.0-0.29%9,400
2025-11-19348.0351.0346.0350.0+5.0+1.45%7,500
2025-11-18352.0352.0345.0345.0-7.0-1.99%3,400
2025-11-17355.0355.0345.0352.00.00.00%8,700
2025-11-14353.0353.0350.0352.0-1.0-0.28%6,700
2025-11-13357.0359.0348.0353.0+1.0+0.28%45,700
2025-11-12349.0352.0348.0352.0+9.0+2.62%10,000
2025-11-11345.0345.0343.0343.0-6.0-1.72%6,700
2025-11-10346.0349.0343.0349.0+9.0+2.65%12,600
2025-11-07337.0342.0337.0340.0+3.0+0.89%1,600
2025-11-06338.0343.0337.0337.0-7.0-2.03%6,400
2025-11-05344.0344.0341.0344.0-1.0-0.29%3,000
2025-11-04345.0345.0342.0345.0-2.0-0.58%1,600
2025-10-31343.0347.0340.0347.0+7.0+2.06%9,300
2025-10-30336.0342.0336.0340.0-4.0-1.16%9,500
2025-10-29344.0347.0342.0344.00.00.00%4,700
2025-10-28346.0346.0344.0344.0-3.0-0.86%6,200
2025-10-27345.0349.0345.0347.0+2.0+0.58%2,900
2025-10-24348.0348.0343.0345.00.00.00%5,800
2025-10-23350.0350.0345.0345.00.00.00%3,000
2025-10-22348.0349.0344.0345.00.00.00%5,500
2025-10-21346.0348.0344.0345.0-1.0-0.29%6,800
2025-10-20347.0347.0344.0346.0+3.0+0.87%3,500
2025-10-17347.0347.0341.0343.0-4.0-1.15%4,600
2025-10-16347.0349.0345.0347.0-2.0-0.57%6,300
2025-10-15341.0358.0340.0349.0+7.0+2.05%7,100
2025-10-14339.0343.0339.0342.0-2.0-0.58%14,400
2025-10-10348.0350.0344.0344.0-4.0-1.15%5,600
2025-10-09349.0350.0348.0348.0-3.0-0.85%2,000
2025-10-08346.0351.0346.0351.0+3.0+0.86%2,800
2025-10-07357.0357.0347.0348.0-2.0-0.57%15,700
2025-10-06360.0360.0344.0350.0-2.0-0.57%24,100
2025-10-03344.0358.0344.0352.0+12.0+3.53%10,900
2025-10-02346.0349.0340.0340.0-9.0-2.58%11,800
2025-10-01355.0358.0346.0349.0-5.0-1.41%24,700
2025-09-30355.0355.0354.0354.00.00.00%400
2025-09-29357.0358.0353.0354.0-8.0-2.21%10,000
2025-09-26359.0363.0359.0362.00.00.00%8,500
2025-09-25361.0363.0358.0362.00.00.00%4,100
2025-09-24363.0363.0361.0362.0-1.0-0.28%1,600
2025-09-22359.0363.0359.0363.0+4.0+1.11%16,900
2025-09-19358.0361.0358.0359.0+1.0+0.28%4,000
2025-09-18361.0363.0357.0358.0-5.0-1.38%20,900
2025-09-17360.0364.0360.0363.0+2.0+0.55%17,100
2025-09-16358.0361.0358.0361.0+3.0+0.84%7,500
2025-09-12360.0361.0358.0358.0——2,500

直近120営業日分を表示