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 |
---|---|---|---|---|---|
2019/12/30 | 388 | 388 | 382 | 387 | 5,800 |
2019/12/27 | 384 | 388 | 383 | 387 | 1,700 |
2019/12/26 | 383 | 386 | 381 | 384 | 10,900 |
2019/12/25 | 387 | 390 | 387 | 389 | 4,800 |
2019/12/24 | 384 | 387 | 383 | 387 | 5,000 |
2019/12/23 | 390 | 390 | 379 | 382 | 8,300 |
2019/12/20 | 384 | 388 | 384 | 388 | 1,800 |
2019/12/19 | 386 | 391 | 385 | 385 | 4,600 |
2019/12/18 | 391 | 391 | 389 | 389 | 1,600 |
2019/12/17 | 388 | 391 | 388 | 391 | 2,600 |
2019/12/16 | 392 | 395 | 379 | 384 | 20,000 |
2019/12/13 | 381 | 393 | 381 | 390 | 23,500 |
2019/12/12 | 387 | 387 | 382 | 382 | 3,400 |
2019/12/11 | 388 | 388 | 383 | 387 | 1,100 |
2019/12/10 | 388 | 393 | 382 | 393 | 4,100 |
2019/12/09 | 395 | 395 | 384 | 384 | 23,000 |
2019/12/06 | 378 | 382 | 378 | 380 | 5,900 |
2019/12/05 | 378 | 381 | 371 | 378 | 17,600 |
2019/12/04 | 383 | 383 | 376 | 378 | 9,200 |
2019/12/03 | 383 | 384 | 380 | 384 | 2,300 |
2019/12/02 | 383 | 384 | 380 | 380 | 2,600 |
2019/11/29 | 379 | 382 | 379 | 380 | 3,500 |
2019/11/28 | 385 | 385 | 378 | 378 | 5,700 |
2019/11/27 | 384 | 385 | 383 | 385 | 2,400 |
2019/11/26 | 382 | 384 | 381 | 384 | 3,100 |
2019/11/25 | 382 | 382 | 380 | 381 | 900 |
2019/11/22 | 380 | 380 | 376 | 380 | 1,900 |
2019/11/21 | 378 | 380 | 371 | 380 | 7,600 |
2019/11/20 | 380 | 382 | 379 | 379 | 1,600 |
2019/11/19 | 381 | 382 | 379 | 382 | 3,400 |
2019/11/18 | 384 | 384 | 379 | 380 | 1,900 |
2019/11/15 | 381 | 382 | 378 | 380 | 6,200 |
2019/11/14 | 396 | 406 | 373 | 380 | 34,500 |
2019/11/13 | 382 | 392 | 370 | 380 | 72,600 |
2019/11/12 | 406 | 414 | 406 | 414 | 30,800 |
2019/11/11 | 399 | 408 | 399 | 408 | 12,400 |
2019/11/08 | 396 | 397 | 392 | 397 | 3,700 |
2019/11/07 | 398 | 398 | 395 | 396 | 300 |
2019/11/06 | 395 | 396 | 393 | 396 | 1,800 |
2019/11/05 | 402 | 402 | 393 | 394 | 7,300 |
2019/11/01 | 396 | 398 | 396 | 398 | 1,700 |
2019/10/31 | 400 | 401 | 394 | 395 | 9,300 |
2019/10/30 | 404 | 404 | 400 | 400 | 2,600 |
2019/10/29 | 407 | 407 | 405 | 405 | 1,700 |
2019/10/28 | 404 | 405 | 402 | 405 | 2,300 |
2019/10/25 | 398 | 405 | 398 | 402 | 2,400 |
2019/10/24 | 401 | 402 | 399 | 399 | 4,400 |
2019/10/23 | 400 | 402 | 395 | 402 | 13,000 |
2019/10/21 | 403 | 403 | 398 | 402 | 6,400 |
2019/10/18 | 404 | 408 | 404 | 404 | 2,600 |
2019/10/17 | 404 | 405 | 402 | 404 | 7,300 |
2019/10/16 | 418 | 418 | 404 | 405 | 12,400 |
2019/10/15 | 408 | 416 | 408 | 416 | 11,900 |
2019/10/11 | 415 | 418 | 409 | 412 | 34,300 |
2019/10/10 | 405 | 414 | 404 | 409 | 46,200 |
2019/10/09 | 406 | 406 | 398 | 402 | 10,700 |
2019/10/08 | 405 | 406 | 403 | 406 | 7,500 |
2019/10/07 | 399 | 402 | 399 | 402 | 3,400 |
2019/10/04 | 398 | 399 | 398 | 398 | 1,900 |
2019/10/03 | 398 | 398 | 397 | 398 | 2,400 |
2019/10/02 | 407 | 407 | 400 | 403 | 3,400 |
2019/10/01 | 400 | 410 | 398 | 407 | 24,600 |
2019/09/30 | 407 | 408 | 402 | 402 | 22,300 |
2019/09/27 | 402 | 402 | 397 | 399 | 10,000 |
2019/09/26 | 409 | 413 | 408 | 412 | 21,400 |
2019/09/25 | 408 | 412 | 408 | 411 | 2,100 |
2019/09/24 | 411 | 413 | 409 | 411 | 5,700 |
2019/09/20 | 410 | 411 | 406 | 411 | 9,800 |
2019/09/19 | 411 | 412 | 409 | 411 | 9,900 |
2019/09/18 | 405 | 414 | 405 | 411 | 11,000 |
2019/09/17 | 400 | 407 | 400 | 407 | 3,100 |
2019/09/13 | 405 | 405 | 400 | 401 | 7,900 |
2019/09/12 | 400 | 402 | 398 | 402 | 3,200 |
2019/09/11 | 404 | 404 | 397 | 397 | 5,900 |
2019/09/10 | 402 | 404 | 401 | 404 | 4,900 |
2019/09/09 | 400 | 402 | 400 | 401 | 6,300 |
2019/09/06 | 400 | 400 | 399 | 400 | 2,000 |
2019/09/05 | 398 | 400 | 395 | 400 | 6,100 |
2019/09/04 | 401 | 401 | 396 | 398 | 6,500 |
2019/09/03 | 391 | 400 | 391 | 397 | 12,300 |
2019/09/02 | 388 | 396 | 388 | 391 | 2,400 |
2019/08/30 | 386 | 397 | 386 | 386 | 12,400 |
2019/08/29 | 391 | 391 | 387 | 389 | 700 |
2019/08/28 | 385 | 389 | 385 | 388 | 500 |
2019/08/27 | 387 | 389 | 387 | 389 | 1,300 |
2019/08/26 | 387 | 389 | 373 | 387 | 8,600 |
2019/08/23 | 391 | 392 | 388 | 389 | 5,500 |
2019/08/22 | 393 | 395 | 391 | 394 | 1,800 |
2019/08/21 | 398 | 398 | 392 | 393 | 1,800 |
2019/08/20 | 395 | 395 | 390 | 394 | 3,900 |
2019/08/19 | 391 | 397 | 391 | 394 | 2,500 |
2019/08/16 | 396 | 396 | 390 | 390 | 1,800 |
2019/08/15 | 388 | 391 | 387 | 391 | 1,800 |
2019/08/14 | 398 | 399 | 396 | 396 | 3,200 |
2019/08/13 | 396 | 396 | 395 | 395 | 200 |
2019/08/09 | 397 | 401 | 397 | 397 | 2,200 |
2019/08/08 | 410 | 410 | 397 | 397 | 15,400 |
2019/08/07 | 393 | 398 | 392 | 392 | 2,800 |
2019/08/06 | 390 | 397 | 381 | 397 | 4,100 |
2019/08/05 | 398 | 399 | 395 | 399 | 2,800 |
2019/08/02 | 401 | 404 | 399 | 403 | 5,500 |
2019/08/01 | 406 | 406 | 406 | 406 | 600 |
2019/07/31 | 400 | 406 | 400 | 406 | 2,600 |
2019/07/30 | 401 | 407 | 401 | 401 | 4,600 |
2019/07/29 | 406 | 406 | 400 | 400 | 3,000 |
2019/07/26 | 405 | 408 | 405 | 406 | 4,300 |
2019/07/25 | 391 | 410 | 391 | 408 | 28,900 |
2019/07/24 | 393 | 395 | 391 | 393 | 600 |
2019/07/23 | 391 | 395 | 391 | 395 | 7,000 |
2019/07/22 | 392 | 393 | 391 | 391 | 2,700 |
2019/07/19 | 382 | 391 | 382 | 388 | 2,600 |
2019/07/18 | 387 | 387 | 383 | 383 | 3,700 |
2019/07/17 | 397 | 398 | 383 | 387 | 11,800 |
2019/07/16 | 399 | 399 | 395 | 395 | 1,900 |
2019/07/12 | 406 | 406 | 399 | 401 | 1,600 |
2019/07/11 | 395 | 408 | 395 | 406 | 8,400 |
2019/07/10 | 404 | 404 | 395 | 398 | 10,100 |
2019/07/09 | 407 | 409 | 402 | 402 | 4,500 |
2019/07/08 | 405 | 413 | 400 | 404 | 3,200 |
2019/07/05 | 406 | 411 | 401 | 411 | 9,800 |
2019/07/04 | 396 | 409 | 396 | 407 | 29,100 |
2019/07/03 | 390 | 396 | 390 | 393 | 2,300 |
2019/07/02 | 398 | 398 | 390 | 390 | 8,300 |
2019/07/01 | 403 | 404 | 395 | 398 | 6,100 |
2019/06/28 | 399 | 409 | 398 | 405 | 14,800 |
2019/06/27 | 396 | 398 | 389 | 398 | 17,200 |
2019/06/26 | 390 | 396 | 389 | 396 | 12,700 |
2019/06/25 | 393 | 393 | 390 | 390 | 1,800 |
2019/06/24 | 390 | 392 | 390 | 392 | 1,500 |
2019/06/21 | 396 | 396 | 383 | 386 | 3,400 |
2019/06/20 | 391 | 395 | 390 | 393 | 2,700 |
2019/06/19 | 386 | 394 | 379 | 391 | 55,100 |
2019/06/18 | 398 | 398 | 383 | 386 | 9,500 |
2019/06/17 | 393 | 402 | 387 | 399 | 29,300 |
2019/06/14 | 382 | 397 | 380 | 391 | 14,500 |
2019/06/13 | 374 | 379 | 374 | 379 | 1,500 |
2019/06/12 | 374 | 376 | 370 | 374 | 8,200 |
2019/06/11 | 380 | 380 | 371 | 372 | 10,800 |
2019/06/10 | 384 | 387 | 375 | 380 | 13,400 |
2019/06/07 | 388 | 388 | 379 | 380 | 4,800 |
2019/06/06 | 386 | 388 | 386 | 386 | 6,300 |
2019/06/05 | 390 | 399 | 385 | 386 | 5,300 |
2019/06/04 | 391 | 392 | 380 | 384 | 1,500 |
2019/06/03 | 393 | 393 | 383 | 383 | 2,000 |
2019/05/31 | 392 | 400 | 388 | 393 | 4,100 |
2019/05/30 | 393 | 394 | 389 | 392 | 1,800 |
2019/05/29 | 397 | 403 | 391 | 397 | 2,900 |
2019/05/28 | 402 | 402 | 395 | 400 | 7,300 |
2019/05/27 | 403 | 408 | 402 | 404 | 2,000 |
2019/05/24 | 402 | 414 | 395 | 403 | 11,400 |
2019/05/23 | 405 | 410 | 397 | 409 | 8,100 |
2019/05/22 | 406 | 414 | 397 | 400 | 13,200 |
2019/05/21 | 400 | 412 | 392 | 412 | 7,000 |
2019/05/20 | 390 | 417 | 389 | 400 | 17,700 |
2019/05/17 | 377 | 384 | 373 | 384 | 15,800 |
2019/05/16 | 380 | 384 | 371 | 371 | 12,900 |
2019/05/15 | 371 | 397 | 360 | 381 | 59,000 |
2019/05/14 | 404 | 422 | 402 | 419 | 23,700 |
2019/05/13 | 429 | 430 | 418 | 428 | 14,100 |
2019/05/10 | 430 | 434 | 430 | 430 | 4,300 |
2019/05/09 | 435 | 440 | 425 | 430 | 27,500 |
2019/05/08 | 437 | 441 | 435 | 435 | 6,600 |
2019/05/07 | 436 | 445 | 434 | 445 | 13,400 |
2019/04/26 | 440 | 444 | 435 | 444 | 15,100 |
2019/04/25 | 437 | 440 | 434 | 440 | 9,200 |
2019/04/24 | 438 | 442 | 433 | 438 | 11,600 |
2019/04/23 | 440 | 451 | 432 | 441 | 28,800 |
2019/04/22 | 445 | 446 | 440 | 445 | 10,600 |
2019/04/19 | 440 | 449 | 437 | 445 | 35,700 |
2019/04/18 | 451 | 454 | 436 | 441 | 23,700 |
2019/04/17 | 447 | 454 | 446 | 450 | 43,200 |
2019/04/16 | 431 | 444 | 428 | 443 | 36,100 |
2019/04/15 | 429 | 433 | 429 | 430 | 12,200 |
2019/04/12 | 428 | 434 | 422 | 429 | 29,200 |
2019/04/11 | 432 | 432 | 428 | 430 | 4,000 |
2019/04/10 | 427 | 433 | 424 | 428 | 25,800 |
2019/04/09 | 442 | 443 | 430 | 430 | 51,300 |
2019/04/08 | 426 | 443 | 419 | 442 | 74,000 |
2019/04/05 | 411 | 426 | 411 | 424 | 45,700 |
2019/04/04 | 416 | 421 | 410 | 411 | 15,400 |
2019/04/03 | 407 | 417 | 406 | 414 | 4,600 |
2019/04/02 | 424 | 426 | 403 | 409 | 16,200 |
2019/04/01 | 430 | 430 | 412 | 422 | 28,300 |
2019/03/29 | 418 | 425 | 412 | 419 | 21,600 |
2019/03/28 | 407 | 417 | 406 | 417 | 19,400 |
2019/03/27 | 410 | 416 | 406 | 408 | 10,700 |
2019/03/26 | 406 | 413 | 402 | 409 | 11,200 |
2019/03/25 | 392 | 414 | 392 | 410 | 29,000 |
2019/03/22 | 410 | 413 | 406 | 408 | 2,700 |
2019/03/20 | 415 | 415 | 406 | 411 | 6,500 |
2019/03/19 | 406 | 414 | 404 | 414 | 63,400 |
2019/03/18 | 405 | 405 | 400 | 404 | 8,800 |
2019/03/15 | 411 | 411 | 399 | 400 | 8,000 |
2019/03/14 | 411 | 411 | 397 | 410 | 17,100 |
2019/03/13 | 396 | 408 | 396 | 408 | 1,700 |
2019/03/12 | 400 | 408 | 397 | 408 | 6,400 |
2019/03/11 | 387 | 416 | 385 | 400 | 34,800 |
2019/03/08 | 404 | 404 | 387 | 387 | 16,000 |
2019/03/07 | 408 | 412 | 404 | 408 | 5,800 |
2019/03/06 | 415 | 417 | 407 | 407 | 1,400 |
2019/03/05 | 407 | 418 | 407 | 415 | 32,000 |
2019/03/04 | 406 | 410 | 401 | 408 | 12,300 |
2019/03/01 | 407 | 411 | 407 | 407 | 2,800 |
2019/02/28 | 411 | 411 | 401 | 406 | 16,100 |
2019/02/27 | 416 | 416 | 412 | 416 | 13,800 |
2019/02/26 | 411 | 411 | 399 | 404 | 16,200 |
2019/02/25 | 414 | 418 | 408 | 411 | 7,500 |
2019/02/22 | 419 | 420 | 414 | 415 | 14,400 |
2019/02/21 | 405 | 419 | 404 | 418 | 23,800 |
2019/02/20 | 405 | 409 | 398 | 405 | 7,800 |
2019/02/19 | 406 | 409 | 401 | 405 | 9,500 |
2019/02/18 | 402 | 419 | 396 | 408 | 40,600 |
2019/02/15 | 402 | 407 | 394 | 407 | 6,200 |
2019/02/14 | 413 | 414 | 399 | 402 | 15,900 |
2019/02/13 | 412 | 430 | 399 | 409 | 42,300 |
2019/02/12 | 391 | 404 | 389 | 404 | 4,800 |
2019/02/08 | 394 | 400 | 390 | 394 | 5,100 |
2019/02/07 | 389 | 400 | 385 | 400 | 17,200 |
2019/02/06 | 398 | 398 | 388 | 389 | 7,800 |
2019/02/05 | 399 | 404 | 389 | 400 | 9,500 |
2019/02/04 | 397 | 407 | 396 | 401 | 19,100 |
2019/02/01 | 378 | 397 | 377 | 395 | 34,500 |
2019/01/31 | 380 | 388 | 380 | 383 | 2,900 |
2019/01/30 | 374 | 394 | 370 | 372 | 21,100 |
2019/01/29 | 371 | 377 | 371 | 371 | 700 |
2019/01/28 | 374 | 374 | 369 | 373 | 2,900 |
2019/01/25 | 374 | 377 | 373 | 374 | 700 |
2019/01/24 | 373 | 374 | 367 | 374 | 3,500 |
2019/01/23 | 373 | 378 | 370 | 374 | 6,000 |
2019/01/22 | 374 | 376 | 374 | 375 | 1,600 |
2019/01/21 | 374 | 378 | 374 | 374 | 1,200 |
2019/01/18 | 381 | 381 | 374 | 374 | 4,200 |
2019/01/17 | 380 | 382 | 377 | 381 | 2,400 |
2019/01/16 | 377 | 379 | 375 | 379 | 3,300 |
2019/01/15 | 364 | 369 | 361 | 369 | 2,500 |
2019/01/11 | 363 | 366 | 362 | 363 | 1,100 |
2019/01/10 | 362 | 367 | 358 | 364 | 4,000 |
2019/01/09 | 365 | 365 | 357 | 357 | 4,400 |
2019/01/08 | 357 | 365 | 357 | 365 | 1,800 |
2019/01/07 | 346 | 364 | 346 | 359 | 3,100 |
2019/01/04 | 329 | 344 | 329 | 344 | 2,400 |