日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 14,000 15,000 14,000 14,500 24
2011/12/29 14,010 14,010 13,800 13,800 24
2011/12/28 14,900 14,900 14,160 14,160 52
2011/12/27 14,260 14,900 14,260 14,900 16
2011/12/26 14,850 15,000 14,260 14,260 37
2011/12/22 14,290 14,870 14,270 14,850 17
2011/12/21 14,400 14,760 14,400 14,400 27
2011/12/20 15,340 15,350 14,600 15,340 30
2011/12/19 15,000 15,400 14,320 15,000 45
2011/12/16 15,000 15,000 14,260 14,900 38
2011/12/15 14,600 14,900 14,000 14,800 70
2011/12/14 13,550 14,490 13,550 14,490 29
2011/12/13 14,210 14,210 14,000 14,100 27
2011/12/12 14,260 14,270 14,260 14,260 9
2011/12/09 14,220 14,700 14,220 14,250 9
2011/12/08 14,260 14,580 14,250 14,580 15
2011/12/07 14,200 14,790 14,200 14,690 8
2011/12/06 15,200 15,200 14,200 14,200 49
2011/12/05 14,310 14,890 14,100 14,100 42
2011/12/02 14,490 14,900 14,300 14,900 30
2011/12/01 14,390 15,190 14,390 15,190 14
2011/11/30 14,200 15,480 14,200 14,990 19
2011/11/29 15,340 15,340 14,450 14,460 49
2011/11/28 16,000 16,200 15,010 16,190 97
2011/11/25 12,310 14,300 12,310 14,300 75
2011/11/24 13,000 14,300 12,620 12,620 58
2011/11/22 12,810 12,810 12,500 12,500 16
2011/11/21 13,000 13,000 12,800 12,900 37
2011/11/18 14,370 14,370 13,100 13,100 81
2011/11/17 13,200 16,000 13,200 14,290 371
2011/11/16 12,490 13,000 12,400 13,000 42
2011/11/15 12,290 12,300 12,010 12,300 20
2011/11/14 11,890 11,900 11,890 11,890 6
2011/11/11 11,840 11,890 11,840 11,890 3
2011/11/10 11,810 11,830 11,810 11,830 5
2011/11/09 11,810 11,960 11,810 11,910 12
2011/11/08 12,100 12,100 11,900 11,900 12
2011/11/07 12,220 12,220 12,100 12,100 8
2011/11/04 12,220 12,600 12,210 12,220 16
2011/11/02 12,350 12,350 12,350 12,350 6
2011/11/01 12,300 12,350 12,300 12,350 4
2011/10/31 12,790 12,970 12,300 12,970 22
2011/10/28 12,490 12,850 12,490 12,790 14
2011/10/27 12,600 12,700 12,160 12,500 66
2011/10/26 12,200 12,390 11,900 12,050 15
2011/10/25 12,400 12,500 12,400 12,400 6
2011/10/24 12,210 12,410 12,210 12,400 12
2011/10/21 12,200 12,750 12,200 12,400 33
2011/10/20 12,500 12,500 12,500 12,500 13
2011/10/19 12,410 12,530 12,410 12,420 16
2011/10/18 12,890 12,890 12,580 12,580 22
2011/10/17 12,900 12,900 12,600 12,600 25
2011/10/14 12,500 12,630 12,500 12,600 14
2011/10/13 12,700 12,700 12,500 12,500 32
2011/10/12 13,110 13,110 13,000 13,000 8
2011/10/11 0 0 0 13,200 0
2011/10/07 13,300 13,500 13,200 13,200 3
2011/10/06 13,760 13,760 13,680 13,680 35
2011/10/05 13,760 13,760 13,760 13,760 1
2011/10/04 0 0 0 13,680 0
2011/10/03 13,680 13,680 13,680 13,680 1
2011/09/30 14,180 14,280 14,180 14,280 7
2011/09/29 14,280 14,280 14,280 14,280 9
2011/09/28 14,760 14,760 14,200 14,250 7
2011/09/27 15,690 16,300 15,690 16,300 21
2011/09/26 16,500 16,890 16,500 16,890 2
2011/09/22 16,400 16,400 16,400 16,400 8
2011/09/21 16,400 16,500 16,400 16,400 12
2011/09/20 16,500 16,500 15,210 15,210 22
2011/09/16 17,300 17,300 16,000 16,500 21
2011/09/15 16,550 16,600 16,550 16,600 2
2011/09/14 16,650 16,650 16,550 16,550 15
2011/09/13 16,660 16,660 16,660 16,660 3
2011/09/12 16,690 16,690 16,600 16,610 8
2011/09/09 0 0 0 16,010 0
2011/09/08 16,000 16,010 15,990 16,010 12
2011/09/07 0 0 0 16,200 0
2011/09/06 16,200 16,200 16,200 16,200 6
2011/09/05 17,000 17,000 16,500 16,500 6
2011/09/02 16,690 16,690 16,690 16,690 1
2011/09/01 16,050 16,050 16,050 16,050 2
2011/08/31 0 0 0 16,000 0
2011/08/30 0 0 0 16,000 0
2011/08/29 16,400 16,400 16,000 16,000 10
2011/08/26 16,200 16,200 16,200 16,200 1
2011/08/25 17,100 17,100 17,100 17,100 1
2011/08/24 0 0 0 16,100 0
2011/08/23 16,100 16,100 16,100 16,100 1
2011/08/22 16,510 16,510 15,410 15,410 16
2011/08/19 16,800 16,800 16,800 16,800 1
2011/08/18 17,480 17,480 17,480 17,480 4
2011/08/17 17,480 17,480 17,480 17,480 3
2011/08/16 17,480 17,480 17,480 17,480 11
2011/08/15 17,300 17,300 17,290 17,300 6
2011/08/12 0 0 0 16,000 0
2011/08/11 0 0 0 16,000 0
2011/08/10 0 0 0 15,500 0
2011/08/09 16,000 16,000 15,500 15,500 13
2011/08/08 16,620 16,620 16,620 16,620 3
2011/08/05 16,330 16,330 16,330 16,330 2
2011/08/04 16,520 16,520 16,500 16,500 6
2011/08/03 16,920 16,920 16,920 16,920 1
2011/08/02 17,000 17,000 16,520 16,520 3
2011/08/01 17,100 17,100 16,520 16,520 11
2011/07/29 16,700 16,700 16,700 16,700 6
2011/07/28 17,100 17,100 17,100 17,100 1
2011/07/27 17,100 17,100 16,320 16,700 12
2011/07/26 17,150 17,150 16,700 16,700 7
2011/07/25 16,500 16,500 16,500 16,500 30
2011/07/22 16,460 16,460 16,460 16,460 1
2011/07/21 16,420 16,420 16,320 16,320 4
2011/07/20 17,000 17,000 17,000 17,000 7
2011/07/19 17,400 17,400 16,600 16,900 13
2011/07/15 16,960 16,960 16,900 16,900 4
2011/07/14 16,960 16,960 16,550 16,960 17
2011/07/13 17,480 17,480 17,480 17,480 1
2011/07/12 0 0 0 17,210 0
2011/07/11 17,090 17,250 17,090 17,210 34
2011/07/08 0 0 0 17,440 0
2011/07/07 17,440 17,440 17,440 17,440 2
2011/07/06 17,190 17,490 17,190 17,490 2
2011/07/05 17,540 17,940 16,600 16,600 30
2011/07/04 16,500 16,760 16,500 16,760 3
2011/07/01 16,120 16,490 16,120 16,490 5
2011/06/30 16,100 16,100 16,100 16,100 1
2011/06/29 16,060 16,060 16,060 16,060 4
2011/06/28 16,110 16,110 16,110 16,110 4
2011/06/27 16,030 16,870 16,030 16,500 6
2011/06/24 15,800 16,940 15,800 16,650 18
2011/06/23 16,180 16,490 16,180 16,490 2
2011/06/22 16,400 16,400 16,300 16,300 79
2011/06/21 16,400 16,400 16,400 16,400 1
2011/06/20 16,180 16,180 16,180 16,180 6
2011/06/17 16,330 16,600 16,300 16,300 5
2011/06/16 17,000 17,000 16,300 16,300 33
2011/06/15 16,680 17,000 16,520 17,000 5
2011/06/14 0 0 0 16,400 0
2011/06/13 16,500 16,500 16,390 16,400 8
2011/06/10 16,200 16,300 16,200 16,300 7
2011/06/09 0 0 0 16,200 0
2011/06/08 0 0 0 16,200 0
2011/06/07 16,200 16,200 16,200 16,200 1
2011/06/06 16,300 16,300 16,300 16,300 5
2011/06/03 16,620 16,620 16,200 16,500 8
2011/06/02 0 0 0 17,500 0
2011/06/01 17,500 17,500 17,500 17,500 5
2011/05/31 0 0 0 17,000 0
2011/05/30 16,200 17,000 16,200 17,000 3
2011/05/27 17,000 17,000 17,000 17,000 1
2011/05/26 17,000 17,170 17,000 17,000 21
2011/05/25 17,600 17,800 15,620 16,000 23
2011/05/24 17,200 17,600 17,200 17,600 2
2011/05/23 17,000 17,000 16,400 16,400 12
2011/05/20 16,950 16,950 16,950 16,950 9
2011/05/19 17,780 17,780 17,690 17,690 11
2011/05/18 17,000 17,000 16,900 16,900 14
2011/05/17 16,910 17,390 16,550 17,390 14
2011/05/16 17,800 17,800 16,910 16,910 26
2011/05/13 17,980 18,010 17,400 17,800 27
2011/05/12 18,040 18,040 17,150 17,180 22
2011/05/11 18,700 19,000 17,500 18,040 228
2011/05/10 20,500 20,500 19,100 20,500 399
2011/05/09 16,500 16,500 16,000 16,500 5
2011/05/06 16,500 16,500 16,500 16,500 1
2011/05/02 15,430 16,500 15,430 16,500 4
2011/04/28 0 0 0 17,000 0
2011/04/27 0 0 0 17,000 0
2011/04/26 17,000 17,000 17,000 17,000 1
2011/04/25 17,000 17,000 17,000 17,000 10
2011/04/22 17,000 17,000 17,000 17,000 4
2011/04/21 16,200 16,200 16,200 16,200 2
2011/04/20 0 0 0 16,800 0
2011/04/19 16,800 16,800 16,800 16,800 4
2011/04/18 16,800 16,800 16,800 16,800 12
2011/04/15 15,930 16,000 15,930 16,000 5
2011/04/14 15,930 15,940 15,930 15,940 3
2011/04/13 15,020 15,030 15,020 15,030 4
2011/04/12 15,400 15,400 15,300 15,300 4
2011/04/11 16,400 16,400 15,000 15,310 18
2011/04/08 16,400 16,670 16,400 16,400 12
2011/04/07 16,020 16,020 15,500 15,500 11
2011/04/06 16,100 16,100 16,100 16,100 2
2011/04/05 16,100 16,100 16,100 16,100 4
2011/04/04 0 0 0 16,100 0
2011/04/01 0 0 0 16,100 0
2011/03/31 0 0 0 16,100 0
2011/03/30 16,070 16,100 16,070 16,100 6
2011/03/29 16,200 16,200 16,070 16,070 2
2011/03/28 0 0 0 17,600 0
2011/03/25 16,100 17,600 16,100 17,600 14
2011/03/24 16,100 16,400 16,100 16,100 8
2011/03/23 16,100 16,100 16,100 16,100 22
2011/03/22 16,890 16,900 15,700 16,900 17
2011/03/18 14,300 16,890 14,300 16,890 33
2011/03/17 13,210 15,000 13,200 15,000 14
2011/03/16 13,100 13,100 13,000 13,000 44
2011/03/15 16,010 16,010 14,000 14,000 25
2011/03/14 15,580 16,500 15,580 16,010 56
2011/03/11 20,580 20,580 20,580 20,580 1
2011/03/10 0 0 0 19,900 0
2011/03/09 19,910 19,910 19,900 19,900 2
2011/03/08 20,800 20,800 20,590 20,590 3
2011/03/07 21,300 21,300 20,800 20,800 4
2011/03/04 20,900 21,750 20,900 21,300 16
2011/03/03 21,900 21,900 21,900 21,900 1
2011/03/02 21,900 21,900 21,900 21,900 1
2011/03/01 21,890 21,900 21,890 21,900 4
2011/02/28 21,610 21,800 20,800 21,800 8
2011/02/25 21,610 21,610 21,610 21,610 1
2011/02/24 22,680 22,680 21,300 21,300 3
2011/02/23 22,800 22,800 21,900 22,010 50
2011/02/22 21,500 22,000 21,500 21,500 11
2011/02/21 21,030 21,030 20,830 20,830 6
2011/02/18 21,520 21,520 21,020 21,020 6
2011/02/17 21,800 21,800 21,600 21,700 5
2011/02/16 21,720 21,880 21,000 21,880 56
2011/02/15 20,100 21,240 20,100 21,220 20
2011/02/14 20,020 20,050 20,020 20,050 3
2011/02/10 20,200 20,200 20,200 20,200 1
2011/02/09 19,940 20,200 19,940 20,200 11
2011/02/08 0 0 0 19,910 0
2011/02/07 19,910 19,910 19,910 19,910 1
2011/02/04 20,000 20,250 19,910 19,910 4
2011/02/03 20,200 20,200 20,000 20,000 7
2011/02/02 20,400 20,400 20,010 20,200 11
2011/02/01 20,400 20,480 20,400 20,400 4
2011/01/31 20,380 20,470 20,380 20,400 3
2011/01/28 20,010 20,100 20,000 20,000 17
2011/01/27 19,300 20,010 19,300 20,010 12
2011/01/26 19,770 19,770 19,260 19,260 6
2011/01/25 19,770 19,770 19,770 19,770 1
2011/01/24 19,220 19,220 19,000 19,210 13
2011/01/21 19,520 20,000 19,230 19,230 9
2011/01/20 20,000 20,000 19,200 19,200 24
2011/01/19 20,600 20,600 20,000 20,000 48
2011/01/18 21,450 21,450 20,900 21,000 21
2011/01/17 23,200 23,200 21,000 21,200 141
2011/01/14 22,700 22,700 20,700 22,700 265
2011/01/13 18,500 18,700 18,500 18,700 9
2011/01/12 0 0 0 18,700 0
2011/01/11 18,700 18,700 18,700 18,700 11
2011/01/07 18,000 18,000 17,500 17,700 9
2011/01/06 18,390 18,390 18,000 18,000 4
2011/01/05 18,000 18,000 18,000 18,000 2
2011/01/04 18,000 18,000 18,000 18,000 4

このページの先頭へ