CSSホールディングス(2304)の株価時系列情報
CSSホールディングス(2304)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/26 | 757 | 775 | 750 | 767 | 6,800 |
2024/04/25 | 753 | 776 | 751 | 756 | 6,400 |
2024/04/24 | 741 | 752 | 741 | 747 | 2,100 |
2024/04/23 | 748 | 748 | 736 | 741 | 4,600 |
2024/04/22 | 757 | 760 | 741 | 748 | 5,400 |
2024/04/19 | 752 | 762 | 745 | 749 | 7,000 |
2024/04/18 | 742 | 758 | 742 | 752 | 5,900 |
2024/04/17 | 738 | 747 | 733 | 742 | 2,300 |
2024/04/16 | 762 | 762 | 738 | 743 | 5,500 |
2024/04/15 | 755 | 763 | 755 | 763 | 3,900 |
2024/04/12 | 769 | 771 | 755 | 760 | 6,200 |
2024/04/11 | 749 | 764 | 748 | 764 | 4,800 |
2024/04/10 | 753 | 760 | 752 | 752 | 3,000 |
2024/04/09 | 756 | 756 | 751 | 756 | 1,000 |
2024/04/08 | 756 | 756 | 751 | 755 | 1,600 |
2024/04/05 | 743 | 754 | 743 | 754 | 6,000 |
2024/04/04 | 750 | 750 | 748 | 748 | 1,000 |
2024/04/03 | 752 | 752 | 750 | 750 | 1,000 |
2024/04/02 | 752 | 759 | 752 | 752 | 3,700 |
2024/04/01 | 760 | 763 | 750 | 760 | 2,500 |
2024/03/29 | 745 | 760 | 745 | 760 | 4,200 |
2024/03/28 | 756 | 759 | 743 | 743 | 11,800 |
2024/03/27 | 770 | 770 | 763 | 766 | 6,500 |
2024/03/26 | 742 | 760 | 738 | 760 | 7,200 |
2024/03/25 | 735 | 742 | 732 | 741 | 5,800 |
2024/03/22 | 738 | 738 | 736 | 738 | 1,500 |
2024/03/21 | 744 | 744 | 737 | 741 | 5,700 |
2024/03/19 | 727 | 745 | 727 | 745 | 4,900 |
2024/03/18 | 749 | 749 | 726 | 739 | 13,900 |
2024/03/15 | 736 | 754 | 736 | 741 | 6,300 |
2024/03/14 | 742 | 742 | 732 | 741 | 1,900 |
2024/03/13 | 732 | 745 | 732 | 742 | 4,700 |
2024/03/12 | 734 | 735 | 730 | 731 | 5,000 |
2024/03/11 | 755 | 755 | 710 | 740 | 20,900 |
2024/03/08 | 748 | 758 | 737 | 758 | 4,900 |
2024/03/07 | 750 | 755 | 733 | 754 | 8,500 |
2024/03/06 | 750 | 759 | 740 | 743 | 3,700 |
2024/03/05 | 735 | 764 | 732 | 755 | 13,400 |
2024/03/04 | 739 | 755 | 732 | 732 | 7,000 |
2024/03/01 | 752 | 764 | 731 | 738 | 8,800 |
2024/02/29 | 780 | 780 | 752 | 752 | 11,300 |
2024/02/28 | 777 | 788 | 752 | 784 | 13,500 |
2024/02/27 | 787 | 787 | 777 | 777 | 6,400 |
2024/02/26 | 799 | 799 | 770 | 775 | 16,000 |
2024/02/22 | 808 | 809 | 793 | 799 | 6,700 |
2024/02/21 | 784 | 808 | 783 | 808 | 8,200 |
2024/02/20 | 795 | 797 | 787 | 797 | 4,100 |
2024/02/19 | 788 | 789 | 774 | 789 | 6,200 |
2024/02/16 | 773 | 786 | 771 | 779 | 6,600 |
2024/02/15 | 825 | 825 | 766 | 768 | 24,800 |
2024/02/14 | 815 | 830 | 805 | 812 | 33,800 |
2024/02/13 | 768 | 786 | 758 | 786 | 16,000 |
2024/02/09 | 757 | 761 | 757 | 757 | 3,600 |
2024/02/08 | 771 | 774 | 761 | 766 | 4,700 |
2024/02/07 | 773 | 776 | 763 | 774 | 2,900 |
2024/02/06 | 786 | 786 | 766 | 773 | 3,600 |
2024/02/05 | 764 | 781 | 762 | 781 | 5,800 |
2024/02/02 | 790 | 790 | 736 | 764 | 16,800 |
2024/02/01 | 799 | 799 | 789 | 790 | 3,800 |
2024/01/31 | 792 | 800 | 792 | 799 | 5,700 |
2024/01/30 | 788 | 799 | 786 | 796 | 7,800 |
2024/01/29 | 774 | 782 | 774 | 781 | 3,100 |
2024/01/26 | 771 | 775 | 767 | 774 | 3,300 |
2024/01/25 | 761 | 768 | 750 | 764 | 6,600 |
2024/01/24 | 745 | 752 | 742 | 752 | 3,900 |
2024/01/23 | 747 | 770 | 731 | 745 | 9,300 |
2024/01/22 | 723 | 770 | 721 | 739 | 32,200 |
2024/01/19 | 715 | 719 | 711 | 719 | 4,200 |
2024/01/18 | 715 | 715 | 705 | 708 | 5,300 |
2024/01/17 | 700 | 710 | 700 | 706 | 10,100 |
2024/01/16 | 699 | 699 | 690 | 692 | 4,900 |
2024/01/15 | 691 | 700 | 690 | 690 | 4,900 |
2024/01/12 | 699 | 700 | 672 | 688 | 20,300 |
2024/01/11 | 700 | 705 | 694 | 699 | 4,100 |
2024/01/10 | 719 | 719 | 691 | 694 | 7,500 |
2024/01/09 | 711 | 720 | 711 | 719 | 2,900 |
2024/01/05 | 712 | 714 | 705 | 705 | 3,400 |
2024/01/04 | 684 | 712 | 684 | 712 | 4,800 |
2023/12/29 | 678 | 684 | 678 | 679 | 2,300 |
2023/12/28 | 667 | 689 | 667 | 688 | 9,000 |
2023/12/27 | 666 | 677 | 666 | 670 | 7,800 |
2023/12/26 | 676 | 685 | 667 | 667 | 9,000 |
2023/12/25 | 689 | 689 | 672 | 678 | 14,600 |
2023/12/22 | 688 | 702 | 686 | 687 | 7,700 |
2023/12/21 | 688 | 691 | 679 | 685 | 14,900 |
2023/12/20 | 700 | 702 | 694 | 694 | 4,500 |
2023/12/19 | 700 | 708 | 692 | 700 | 5,600 |
2023/12/18 | 696 | 704 | 680 | 704 | 11,800 |
2023/12/15 | 706 | 706 | 690 | 694 | 10,300 |
2023/12/14 | 708 | 708 | 691 | 705 | 9,400 |
2023/12/13 | 700 | 710 | 698 | 701 | 6,700 |
2023/12/12 | 716 | 716 | 705 | 710 | 3,600 |
2023/12/11 | 709 | 718 | 707 | 716 | 2,900 |
2023/12/08 | 708 | 712 | 705 | 709 | 8,000 |
2023/12/07 | 723 | 732 | 718 | 718 | 4,400 |
2023/12/06 | 706 | 733 | 706 | 733 | 22,300 |
2023/12/05 | 735 | 735 | 716 | 722 | 5,000 |
2023/12/04 | 709 | 729 | 709 | 725 | 8,300 |
2023/12/01 | 757 | 757 | 716 | 717 | 15,500 |
2023/11/30 | 752 | 758 | 743 | 747 | 7,800 |
2023/11/29 | 727 | 760 | 725 | 748 | 9,600 |
2023/11/28 | 711 | 734 | 711 | 733 | 17,500 |
2023/11/27 | 710 | 719 | 710 | 710 | 12,200 |
2023/11/24 | 712 | 721 | 691 | 709 | 19,600 |
2023/11/22 | 705 | 719 | 705 | 716 | 9,200 |
2023/11/21 | 724 | 733 | 688 | 700 | 16,800 |
2023/11/20 | 720 | 749 | 718 | 728 | 10,600 |
2023/11/17 | 693 | 727 | 693 | 720 | 29,000 |
2023/11/16 | 715 | 715 | 660 | 696 | 39,400 |
2023/11/15 | 760 | 760 | 681 | 700 | 64,600 |
2023/11/14 | 777 | 794 | 750 | 766 | 33,500 |
2023/11/13 | 751 | 772 | 751 | 766 | 8,700 |
2023/11/10 | 748 | 764 | 742 | 751 | 12,100 |
2023/11/09 | 739 | 755 | 737 | 755 | 6,100 |
2023/11/08 | 768 | 769 | 739 | 739 | 8,400 |
2023/11/07 | 792 | 792 | 762 | 762 | 14,900 |
2023/11/06 | 768 | 808 | 764 | 789 | 15,000 |
2023/11/02 | 719 | 764 | 719 | 764 | 14,000 |
2023/11/01 | 731 | 731 | 712 | 719 | 5,500 |
2023/10/31 | 732 | 732 | 707 | 723 | 12,000 |
2023/10/30 | 741 | 748 | 732 | 732 | 3,300 |
2023/10/27 | 718 | 750 | 705 | 750 | 14,900 |
2023/10/26 | 729 | 729 | 705 | 714 | 9,700 |
2023/10/25 | 760 | 760 | 711 | 727 | 9,800 |
2023/10/24 | 735 | 748 | 686 | 748 | 26,700 |
2023/10/23 | 735 | 735 | 691 | 714 | 23,000 |
2023/10/20 | 752 | 755 | 718 | 739 | 15,100 |
2023/10/19 | 773 | 777 | 751 | 768 | 18,100 |
2023/10/18 | 770 | 788 | 763 | 788 | 7,900 |
2023/10/17 | 778 | 788 | 745 | 770 | 13,600 |
2023/10/16 | 763 | 772 | 748 | 768 | 15,500 |
2023/10/13 | 785 | 785 | 757 | 763 | 16,200 |
2023/10/12 | 782 | 789 | 774 | 785 | 5,400 |
2023/10/11 | 808 | 808 | 783 | 783 | 7,700 |
2023/10/10 | 803 | 818 | 798 | 808 | 12,100 |
2023/10/06 | 783 | 810 | 783 | 792 | 14,400 |
2023/10/05 | 768 | 806 | 768 | 798 | 12,400 |
2023/10/04 | 766 | 793 | 748 | 768 | 29,500 |
2023/10/03 | 820 | 820 | 778 | 779 | 31,200 |
2023/10/02 | 870 | 871 | 823 | 826 | 23,200 |
2023/09/29 | 887 | 900 | 867 | 867 | 34,900 |
2023/09/28 | 870 | 887 | 862 | 887 | 12,100 |
2023/09/27 | 836 | 872 | 832 | 872 | 10,700 |
2023/09/26 | 862 | 862 | 843 | 844 | 7,900 |
2023/09/25 | 852 | 870 | 852 | 862 | 8,000 |
2023/09/22 | 842 | 864 | 834 | 852 | 25,200 |
2023/09/21 | 876 | 902 | 857 | 857 | 19,300 |
2023/09/20 | 894 | 910 | 872 | 889 | 38,900 |
2023/09/19 | 846 | 888 | 816 | 888 | 61,000 |
2023/09/15 | 811 | 831 | 810 | 831 | 20,100 |
2023/09/14 | 825 | 832 | 812 | 815 | 13,500 |
2023/09/13 | 825 | 838 | 815 | 825 | 10,700 |
2023/09/12 | 829 | 839 | 823 | 826 | 4,000 |
2023/09/11 | 851 | 860 | 822 | 829 | 26,800 |
2023/09/08 | 824 | 853 | 822 | 841 | 29,200 |
2023/09/07 | 820 | 838 | 818 | 822 | 13,100 |
2023/09/06 | 844 | 848 | 811 | 818 | 33,700 |
2023/09/05 | 843 | 857 | 839 | 849 | 8,300 |
2023/09/04 | 851 | 851 | 825 | 843 | 23,200 |
2023/09/01 | 840 | 863 | 840 | 850 | 9,700 |
2023/08/31 | 857 | 874 | 839 | 841 | 20,900 |
2023/08/30 | 878 | 880 | 855 | 857 | 16,600 |
2023/08/29 | 860 | 885 | 860 | 878 | 14,600 |
2023/08/28 | 873 | 892 | 855 | 860 | 37,600 |
2023/08/25 | 867 | 900 | 833 | 873 | 25,500 |
2023/08/24 | 910 | 927 | 880 | 882 | 27,200 |
2023/08/23 | 900 | 920 | 888 | 910 | 25,100 |
2023/08/22 | 906 | 920 | 890 | 901 | 35,100 |
2023/08/21 | 851 | 920 | 850 | 906 | 80,300 |
2023/08/18 | 892 | 892 | 856 | 862 | 34,900 |
2023/08/17 | 866 | 913 | 862 | 903 | 32,600 |
2023/08/16 | 852 | 874 | 852 | 865 | 17,000 |
2023/08/15 | 800 | 870 | 800 | 859 | 49,700 |
2023/08/14 | 845 | 862 | 800 | 802 | 141,500 |
2023/08/10 | 930 | 940 | 875 | 926 | 101,700 |
2023/08/09 | 880 | 908 | 879 | 893 | 50,900 |
2023/08/08 | 931 | 936 | 856 | 876 | 100,400 |
2023/08/07 | 1,000 | 1,000 | 925 | 933 | 85,500 |
2023/08/04 | 986 | 1,003 | 986 | 1,002 | 16,100 |
2023/08/03 | 983 | 1,005 | 972 | 992 | 30,200 |
2023/08/02 | 995 | 995 | 966 | 992 | 31,200 |
2023/08/01 | 1,003 | 1,018 | 995 | 995 | 22,100 |
2023/07/31 | 991 | 1,015 | 983 | 999 | 22,800 |
2023/07/28 | 993 | 997 | 966 | 982 | 30,500 |
2023/07/27 | 1,011 | 1,030 | 990 | 995 | 28,000 |
2023/07/26 | 1,002 | 1,011 | 989 | 1,010 | 14,000 |
2023/07/25 | 1,003 | 1,011 | 989 | 1,000 | 19,900 |
2023/07/24 | 1,017 | 1,028 | 994 | 1,001 | 36,000 |
2023/07/21 | 1,004 | 1,018 | 994 | 1,017 | 32,600 |
2023/07/20 | 1,042 | 1,050 | 1,007 | 1,010 | 43,600 |
2023/07/19 | 1,046 | 1,083 | 1,038 | 1,056 | 83,300 |
2023/07/18 | 1,024 | 1,050 | 1,010 | 1,050 | 83,200 |
2023/07/14 | 1,007 | 1,022 | 974 | 1,018 | 64,100 |
2023/07/13 | 952 | 1,022 | 952 | 1,017 | 71,700 |
2023/07/12 | 1,000 | 1,004 | 951 | 959 | 57,300 |
2023/07/11 | 980 | 1,008 | 976 | 999 | 33,400 |
2023/07/10 | 1,003 | 1,003 | 972 | 981 | 32,600 |
2023/07/07 | 961 | 1,022 | 961 | 1,003 | 54,000 |
2023/07/06 | 1,003 | 1,025 | 970 | 981 | 63,900 |
2023/07/05 | 1,050 | 1,057 | 1,006 | 1,014 | 66,500 |