セルシード
7776グロース/精密機器/CellSeed 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 321.0 | 328.0 | 314.0 | 325.0 | -2.0 | -0.61% | 556,700 |
| 2026-03-12 | 343.0 | 344.0 | 325.0 | 327.0 | -15.0 | -4.39% | 707,600 |
| 2026-03-11 | 350.0 | 355.0 | 342.0 | 342.0 | -7.0 | -2.01% | 927,400 |
| 2026-03-10 | 332.0 | 350.0 | 330.0 | 349.0 | +21.0 | +6.40% | 923,500 |
| 2026-03-09 | 335.0 | 339.0 | 319.0 | 328.0 | -21.0 | -6.02% | 988,500 |
| 2026-03-06 | 346.0 | 366.0 | 342.0 | 349.0 | -5.0 | -1.41% | 2,171,500 |
| 2026-03-05 | 322.0 | 355.0 | 320.0 | 354.0 | +44.0 | +14.19% | 1,800,200 |
| 2026-03-04 | 319.0 | 330.0 | 303.0 | 310.0 | -16.0 | -4.91% | 967,200 |
| 2026-03-03 | 347.0 | 354.0 | 326.0 | 326.0 | -21.0 | -6.05% | 1,092,800 |
| 2026-03-02 | 354.0 | 363.0 | 344.0 | 347.0 | -23.0 | -6.22% | 1,139,600 |
| 2026-02-27 | 342.0 | 370.0 | 341.0 | 370.0 | +27.0 | +7.87% | 1,335,400 |
| 2026-02-26 | 345.0 | 354.0 | 337.0 | 343.0 | -2.0 | -0.58% | 994,300 |
| 2026-02-25 | 322.0 | 348.0 | 320.0 | 345.0 | +28.0 | +8.83% | 2,018,800 |
| 2026-02-24 | 331.0 | 332.0 | 308.0 | 317.0 | -32.0 | -9.17% | 1,847,000 |
| 2026-02-20 | 383.0 | 416.0 | 337.0 | 349.0 | -2.0 | -0.57% | 11,795,700 |
| 2026-02-19 | 341.0 | 357.0 | 323.0 | 351.0 | +18.0 | +5.41% | 2,482,300 |
| 2026-02-18 | 325.0 | 344.0 | 318.0 | 333.0 | +3.0 | +0.91% | 1,413,500 |
| 2026-02-17 | 344.0 | 346.0 | 322.0 | 330.0 | -30.0 | -8.33% | 2,209,000 |
| 2026-02-16 | 323.0 | 371.0 | 320.0 | 360.0 | +45.0 | +14.29% | 6,399,300 |
| 2026-02-13 | 300.0 | 332.0 | 291.0 | 315.0 | +13.0 | +4.30% | 1,727,500 |
| 2026-02-12 | 300.0 | 308.0 | 299.0 | 302.0 | -2.0 | -0.66% | 288,100 |
| 2026-02-10 | 293.0 | 306.0 | 293.0 | 304.0 | +12.0 | +4.11% | 383,400 |
| 2026-02-09 | 289.0 | 297.0 | 288.0 | 292.0 | +5.0 | +1.74% | 375,000 |
| 2026-02-06 | 296.0 | 296.0 | 282.0 | 287.0 | -8.0 | -2.71% | 494,600 |
| 2026-02-05 | 297.0 | 303.0 | 294.0 | 295.0 | -3.0 | -1.01% | 246,500 |
| 2026-02-04 | 295.0 | 300.0 | 293.0 | 298.0 | 0.0 | 0.00% | 223,200 |
| 2026-02-03 | 299.0 | 302.0 | 290.0 | 298.0 | -1.0 | -0.33% | 451,300 |
| 2026-02-02 | 315.0 | 315.0 | 295.0 | 299.0 | -16.0 | -5.08% | 522,700 |
| 2026-01-30 | 310.0 | 319.0 | 305.0 | 315.0 | +2.0 | +0.64% | 307,400 |
| 2026-01-29 | 303.0 | 316.0 | 301.0 | 313.0 | +10.0 | +3.30% | 350,400 |
| 2026-01-28 | 315.0 | 315.0 | 303.0 | 303.0 | -15.0 | -4.72% | 380,300 |
| 2026-01-27 | 312.0 | 326.0 | 311.0 | 318.0 | +3.0 | +0.95% | 285,900 |
| 2026-01-26 | 311.0 | 331.0 | 309.0 | 315.0 | -1.0 | -0.32% | 483,400 |
| 2026-01-23 | 306.0 | 322.0 | 303.0 | 316.0 | +13.0 | +4.29% | 707,300 |
| 2026-01-22 | 309.0 | 313.0 | 301.0 | 303.0 | -3.0 | -0.98% | 510,900 |
| 2026-01-21 | 310.0 | 314.0 | 304.0 | 306.0 | -8.0 | -2.55% | 695,400 |
| 2026-01-20 | 326.0 | 327.0 | 311.0 | 314.0 | -11.0 | -3.38% | 803,200 |
| 2026-01-19 | 345.0 | 346.0 | 324.0 | 325.0 | -16.0 | -4.69% | 1,169,400 |
| 2026-01-16 | 345.0 | 353.0 | 332.0 | 341.0 | -4.0 | -1.16% | 2,125,800 |
| 2026-01-15 | 324.0 | 386.0 | 321.0 | 345.0 | +25.0 | +7.81% | 7,214,000 |
| 2026-01-14 | 317.0 | 325.0 | 301.0 | 320.0 | +34.0 | +11.89% | 5,539,400 |
| 2026-01-13 | 286.0 | 289.0 | 277.0 | 286.0 | +3.0 | +1.06% | 582,400 |
| 2026-01-09 | 292.0 | 293.0 | 282.0 | 283.0 | -7.0 | -2.41% | 665,100 |
| 2026-01-08 | 284.0 | 304.0 | 284.0 | 290.0 | +4.0 | +1.40% | 1,248,200 |
| 2026-01-07 | 268.0 | 288.0 | 262.0 | 286.0 | +18.0 | +6.72% | 1,247,300 |
| 2026-01-06 | 279.0 | 281.0 | 266.0 | 268.0 | -11.0 | -3.94% | 1,657,300 |
| 2026-01-05 | 260.0 | 302.0 | 258.0 | 279.0 | +20.0 | +7.72% | 3,990,800 |
| 2025-12-30 | 262.0 | 292.0 | 255.0 | 259.0 | +13.0 | +5.28% | 5,438,300 |
| 2025-12-29 | 241.0 | 250.0 | 237.0 | 246.0 | +6.0 | +2.50% | 605,800 |
| 2025-12-26 | 241.0 | 246.0 | 239.0 | 240.0 | +1.0 | +0.42% | 663,000 |
| 2025-12-25 | 235.0 | 242.0 | 234.0 | 239.0 | +7.0 | +3.02% | 962,300 |
| 2025-12-24 | 237.0 | 239.0 | 232.0 | 232.0 | -5.0 | -2.11% | 626,200 |
| 2025-12-23 | 235.0 | 238.0 | 231.0 | 237.0 | +2.0 | +0.85% | 553,900 |
| 2025-12-22 | 244.0 | 245.0 | 231.0 | 235.0 | -9.0 | -3.69% | 659,900 |
| 2025-12-19 | 239.0 | 247.0 | 235.0 | 244.0 | +7.0 | +2.95% | 708,200 |
| 2025-12-18 | 241.0 | 241.0 | 235.0 | 237.0 | -5.0 | -2.07% | 513,800 |
| 2025-12-17 | 252.0 | 252.0 | 240.0 | 242.0 | -10.0 | -3.97% | 753,300 |
| 2025-12-16 | 250.0 | 255.0 | 244.0 | 252.0 | +4.0 | +1.61% | 476,500 |
| 2025-12-15 | 249.0 | 254.0 | 246.0 | 248.0 | -2.0 | -0.80% | 407,300 |
| 2025-12-12 | 251.0 | 255.0 | 247.0 | 250.0 | -2.0 | -0.79% | 468,500 |
| 2025-12-11 | 264.0 | 265.0 | 251.0 | 252.0 | -13.0 | -4.91% | 791,800 |
| 2025-12-10 | 267.0 | 269.0 | 263.0 | 265.0 | -4.0 | -1.49% | 446,700 |
| 2025-12-09 | 270.0 | 276.0 | 265.0 | 269.0 | -1.0 | -0.37% | 588,100 |
| 2025-12-08 | 271.0 | 272.0 | 266.0 | 270.0 | 0.0 | 0.00% | 335,600 |
| 2025-12-05 | 273.0 | 274.0 | 260.0 | 270.0 | +2.0 | +0.75% | 800,300 |
| 2025-12-04 | 277.0 | 281.0 | 267.0 | 268.0 | -12.0 | -4.29% | 1,067,300 |
| 2025-12-03 | 285.0 | 290.0 | 280.0 | 280.0 | -4.0 | -1.41% | 657,800 |
| 2025-12-02 | 304.0 | 307.0 | 283.0 | 284.0 | -20.0 | -6.58% | 1,180,000 |
| 2025-12-01 | 310.0 | 312.0 | 301.0 | 304.0 | -7.0 | -2.25% | 560,000 |
| 2025-11-28 | 311.0 | 315.0 | 306.0 | 311.0 | +3.0 | +0.97% | 603,100 |
| 2025-11-27 | 311.0 | 313.0 | 303.0 | 308.0 | -1.0 | -0.32% | 770,300 |
| 2025-11-26 | 298.0 | 314.0 | 291.0 | 309.0 | +15.0 | +5.10% | 1,257,400 |
| 2025-11-25 | 285.0 | 313.0 | 285.0 | 294.0 | -5.0 | -1.67% | 2,610,600 |
| 2025-11-21 | 299.0 | 299.0 | 299.0 | 299.0 | -80.0 | -21.11% | 196,400 |
| 2025-11-20 | 385.0 | 388.0 | 370.0 | 379.0 | -1.0 | -0.26% | 688,600 |
| 2025-11-19 | 385.0 | 389.0 | 373.0 | 380.0 | -4.0 | -1.04% | 499,700 |
| 2025-11-18 | 397.0 | 399.0 | 384.0 | 384.0 | -17.0 | -4.24% | 753,400 |
| 2025-11-17 | 406.0 | 409.0 | 398.0 | 401.0 | -9.0 | -2.20% | 471,100 |
| 2025-11-14 | 419.0 | 429.0 | 405.0 | 410.0 | -22.0 | -5.09% | 903,500 |
| 2025-11-13 | 434.0 | 436.0 | 428.0 | 432.0 | -5.0 | -1.14% | 195,600 |
| 2025-11-12 | 420.0 | 437.0 | 418.0 | 437.0 | +17.0 | +4.05% | 401,500 |
| 2025-11-11 | 419.0 | 424.0 | 417.0 | 420.0 | +1.0 | +0.24% | 303,100 |
| 2025-11-10 | 424.0 | 428.0 | 418.0 | 419.0 | -4.0 | -0.95% | 204,500 |
| 2025-11-07 | 421.0 | 428.0 | 417.0 | 423.0 | -3.0 | -0.70% | 238,100 |
| 2025-11-06 | 430.0 | 432.0 | 426.0 | 426.0 | -2.0 | -0.47% | 139,900 |
| 2025-11-05 | 435.0 | 439.0 | 421.0 | 428.0 | -9.0 | -2.06% | 341,800 |
| 2025-11-04 | 436.0 | 444.0 | 434.0 | 437.0 | +1.0 | +0.23% | 202,300 |
| 2025-10-31 | 429.0 | 443.0 | 429.0 | 436.0 | +6.0 | +1.40% | 560,600 |
| 2025-10-30 | 420.0 | 432.0 | 416.0 | 430.0 | +8.0 | +1.90% | 305,100 |
| 2025-10-29 | 431.0 | 433.0 | 421.0 | 422.0 | -9.0 | -2.09% | 373,500 |
| 2025-10-28 | 441.0 | 441.0 | 431.0 | 431.0 | -11.0 | -2.49% | 242,100 |
| 2025-10-27 | 433.0 | 442.0 | 431.0 | 442.0 | +12.0 | +2.79% | 429,400 |
| 2025-10-24 | 441.0 | 441.0 | 428.0 | 430.0 | -8.0 | -1.83% | 522,000 |
| 2025-10-23 | 451.0 | 454.0 | 438.0 | 438.0 | -10.0 | -2.23% | 426,800 |
| 2025-10-22 | 445.0 | 455.0 | 444.0 | 448.0 | +4.0 | +0.90% | 351,000 |
| 2025-10-21 | 439.0 | 453.0 | 439.0 | 444.0 | +6.0 | +1.37% | 418,800 |
| 2025-10-20 | 436.0 | 448.0 | 431.0 | 438.0 | +2.0 | +0.46% | 492,500 |
| 2025-10-17 | 461.0 | 462.0 | 435.0 | 436.0 | -36.0 | -7.63% | 1,136,200 |
| 2025-10-16 | 493.0 | 493.0 | 471.0 | 472.0 | -21.0 | -4.26% | 908,900 |
| 2025-10-15 | 474.0 | 504.0 | 470.0 | 493.0 | +27.0 | +5.79% | 2,183,800 |
| 2025-10-14 | 512.0 | 516.0 | 466.0 | 466.0 | -52.0 | -10.04% | 4,068,400 |
| 2025-10-10 | 518.0 | 518.0 | 518.0 | 518.0 | +80.0 | +18.26% | 158,300 |
| 2025-10-09 | 441.0 | 445.0 | 437.0 | 438.0 | -5.0 | -1.13% | 248,100 |
| 2025-10-08 | 451.0 | 451.0 | 441.0 | 443.0 | 0.0 | 0.00% | 246,700 |
| 2025-10-07 | 437.0 | 455.0 | 437.0 | 443.0 | +9.0 | +2.07% | 483,700 |
| 2025-10-06 | 437.0 | 444.0 | 432.0 | 434.0 | +5.0 | +1.17% | 383,700 |
| 2025-10-03 | 419.0 | 435.0 | 418.0 | 429.0 | +10.0 | +2.39% | 390,100 |
| 2025-10-02 | 424.0 | 434.0 | 414.0 | 419.0 | -8.0 | -1.87% | 721,900 |
| 2025-10-01 | 447.0 | 447.0 | 427.0 | 427.0 | -19.0 | -4.26% | 752,400 |
| 2025-09-30 | 458.0 | 458.0 | 442.0 | 446.0 | -8.0 | -1.76% | 452,400 |
| 2025-09-29 | 460.0 | 463.0 | 451.0 | 454.0 | -1.0 | -0.22% | 324,700 |
| 2025-09-26 | 468.0 | 473.0 | 455.0 | 455.0 | -19.0 | -4.01% | 752,100 |
| 2025-09-25 | 485.0 | 492.0 | 474.0 | 474.0 | -5.0 | -1.04% | 646,000 |
| 2025-09-24 | 480.0 | 483.0 | 474.0 | 479.0 | -4.0 | -0.83% | 356,000 |
| 2025-09-22 | 482.0 | 489.0 | 477.0 | 483.0 | 0.0 | 0.00% | 453,100 |
| 2025-09-19 | 472.0 | 486.0 | 472.0 | 483.0 | +10.0 | +2.11% | 595,900 |
| 2025-09-18 | 464.0 | 481.0 | 463.0 | 473.0 | +10.0 | +2.16% | 463,800 |
| 2025-09-17 | 466.0 | 467.0 | 462.0 | 463.0 | -5.0 | -1.07% | 204,500 |
| 2025-09-16 | 466.0 | 475.0 | 462.0 | 468.0 | -3.0 | -0.64% | 376,000 |
| 2025-09-12 | 475.0 | 475.0 | 462.0 | 471.0 | — | — | 424,400 |
直近120営業日分を表示