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

シーティーエス(4345)の株価時系列情報

シーティーエス(4345)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
2012/12/28 917 927 915 927 3,000
2012/12/27 925 925 916 916 4,000
2012/12/26 907 922 906 922 6,000
2012/12/25 907 928 907 910 6,700
2012/12/21 931 936 907 907 15,300
2012/12/20 932 950 924 924 10,900
2012/12/19 920 932 920 929 13,000
2012/12/18 901 915 901 915 4,000
2012/12/17 900 925 900 915 17,600
2012/12/14 875 890 872 883 9,100
2012/12/13 858 865 858 865 6,300
2012/12/12 848 855 846 855 3,400
2012/12/11 853 853 847 847 3,700
2012/12/10 851 854 846 850 2,100
2012/12/07 842 850 842 850 8,300
2012/12/06 831 843 831 843 6,500
2012/12/05 830 831 830 831 700
2012/12/04 830 830 828 828 800
2012/12/03 832 832 820 830 2,400
2012/11/30 835 837 829 832 1,300
2012/11/29 829 839 829 832 2,300
2012/11/28 838 838 829 829 2,800
2012/11/27 829 838 829 838 1,900
2012/11/26 829 830 825 825 4,500
2012/11/22 825 829 821 829 4,300
2012/11/21 825 825 820 825 3,200
2012/11/20 828 828 823 825 400
2012/11/19 828 828 824 825 4,000
2012/11/16 809 819 807 811 1,600
2012/11/14 802 810 800 810 2,600
2012/11/13 800 801 800 801 500
2012/11/12 805 810 805 810 1,100
2012/11/09 810 811 806 806 1,200
2012/11/08 805 810 805 810 1,000
2012/11/07 810 810 804 808 700
2012/11/06 807 810 806 810 1,100
2012/11/05 814 814 807 807 1,300
2012/11/02 810 815 810 815 2,000
2012/11/01 820 820 806 815 5,400
2012/10/31 808 815 808 812 2,600
2012/10/30 800 808 800 805 700
2012/10/29 808 809 802 805 5,400
2012/10/26 812 820 800 800 8,300
2012/10/25 810 830 800 800 16,000
2012/10/24 775 775 767 767 500
2012/10/23 768 775 761 775 3,000
2012/10/22 765 765 764 764 700
2012/10/19 762 762 762 762 1,000
2012/10/18 764 764 760 761 1,200
2012/10/17 759 759 759 759 900
2012/10/16 761 762 758 758 2,900
2012/10/15 772 780 766 766 2,600
2012/10/12 773 773 773 773 300
2012/10/10 775 779 774 774 1,600
2012/10/09 771 775 771 772 500
2012/10/05 771 772 770 771 3,100
2012/10/03 770 771 770 771 3,500
2012/10/02 772 772 771 771 400
2012/10/01 778 778 772 772 300
2012/09/28 784 784 773 781 1,100
2012/09/27 788 788 785 785 200
2012/09/26 779 791 779 791 400
2012/09/26 1 -> 100.00 分割
2012/09/25 79,800 80,200 79,800 79,800 30
2012/09/24 78,900 79,500 78,900 79,500 17
2012/09/21 78,000 79,000 78,000 78,900 20
2012/09/20 77,600 78,500 77,500 78,500 21
2012/09/19 77,800 79,000 76,800 77,500 117
2012/09/18 77,600 79,000 77,600 79,000 19
2012/09/14 79,800 79,800 79,600 79,600 28
2012/09/13 77,500 78,500 77,000 77,000 51
2012/09/12 78,600 79,500 77,000 78,500 83
2012/09/11 78,700 79,400 78,700 79,400 3
2012/09/10 78,500 78,600 78,500 78,600 7
2012/09/07 79,400 79,400 78,100 78,500 12
2012/09/06 79,000 80,500 79,000 80,400 18
2012/09/05 79,600 80,300 79,100 79,100 55
2012/09/04 80,500 80,500 79,600 79,600 15
2012/09/03 79,800 80,300 79,000 80,300 36
2012/08/31 78,100 79,400 78,100 79,400 5
2012/08/30 79,800 79,800 78,200 79,800 5
2012/08/28 80,000 80,000 79,100 79,900 3
2012/08/27 80,300 80,300 80,300 80,300 2
2012/08/24 80,000 80,000 78,600 79,800 18
2012/08/23 79,600 79,900 78,900 79,900 6
2012/08/22 79,400 80,000 79,400 79,900 18
2012/08/21 78,700 79,300 78,700 79,300 6
2012/08/20 79,100 79,900 77,900 79,900 6
2012/08/17 80,000 80,000 80,000 80,000 13
2012/08/16 76,700 78,500 76,700 78,500 26
2012/08/15 77,000 77,100 77,000 77,100 4
2012/08/14 77,000 77,200 76,700 77,200 6
2012/08/13 76,700 77,000 76,700 77,000 7
2012/08/10 77,100 77,100 75,400 76,700 36
2012/08/09 76,500 76,500 76,000 76,000 3
2012/08/08 75,800 76,700 75,800 76,000 5
2012/08/07 77,000 77,000 75,700 76,900 11
2012/08/06 77,000 77,100 76,700 76,700 9
2012/08/03 77,100 77,100 76,100 77,100 14
2012/08/02 76,900 76,900 76,000 76,000 22
2012/08/01 77,600 77,600 77,000 77,300 22
2012/07/31 75,600 77,600 75,100 77,600 24
2012/07/30 77,800 77,800 76,100 76,700 3
2012/07/27 77,500 77,700 75,300 77,700 35
2012/07/26 77,800 77,900 77,500 77,500 16
2012/07/25 78,000 78,000 77,000 77,000 28
2012/07/24 77,000 78,000 77,000 78,000 13
2012/07/23 78,400 78,400 77,200 77,200 28
2012/07/20 78,900 78,900 78,900 78,900 1
2012/07/19 78,400 78,900 78,400 78,900 6
2012/07/18 78,600 78,600 76,300 78,200 9
2012/07/17 76,100 78,600 76,100 78,600 6
2012/07/13 77,500 78,500 77,500 78,500 5
2012/07/11 78,400 79,400 77,000 79,400 11
2012/07/10 78,600 80,000 78,500 78,500 52
2012/07/09 79,300 79,900 78,800 79,900 7
2012/07/06 80,000 80,000 80,000 80,000 10
2012/07/05 78,900 79,900 78,900 79,800 5
2012/07/03 80,500 80,500 79,000 80,100 17
2012/07/02 79,600 80,500 79,600 80,500 5
2012/06/29 79,000 80,000 79,000 80,000 9
2012/06/28 80,000 80,500 78,000 80,500 17
2012/06/27 78,800 79,400 78,800 79,400 3
2012/06/26 78,800 78,900 78,800 78,900 2
2012/06/25 80,000 80,000 75,800 80,000 37
2012/06/22 77,300 78,600 77,300 78,600 40
2012/06/21 75,500 77,300 75,500 77,300 5
2012/06/19 77,000 77,200 74,700 77,200 27
2012/06/18 75,600 75,700 75,600 75,700 5
2012/06/15 73,400 73,800 73,400 73,600 4
2012/06/14 72,000 75,000 71,600 74,800 36
2012/06/13 72,000 72,000 72,000 72,000 5
2012/06/12 71,500 71,500 71,500 71,500 3
2012/06/11 73,300 73,400 73,000 73,000 6
2012/06/08 72,100 72,900 72,000 72,900 8
2012/06/06 72,000 72,600 72,000 72,600 11
2012/06/05 70,000 71,500 70,000 71,500 28
2012/06/04 70,000 70,500 70,000 70,000 19
2012/06/01 71,000 71,900 70,200 71,900 7
2012/05/31 70,500 71,900 70,500 71,900 41
2012/05/30 72,000 72,000 70,000 71,000 18
2012/05/29 71,000 72,200 69,700 72,100 49
2012/05/28 71,500 72,000 70,900 70,900 28
2012/05/25 73,600 73,600 72,000 72,800 17
2012/05/24 72,000 72,500 71,500 71,900 13
2012/05/23 73,000 73,000 72,100 72,100 16
2012/05/22 73,000 73,700 73,000 73,000 19
2012/05/21 73,000 73,400 70,500 73,000 22
2012/05/18 72,300 73,900 72,300 73,500 13
2012/05/17 73,500 73,900 73,500 73,900 4
2012/05/16 72,300 73,900 72,300 73,900 13
2012/05/15 74,200 74,200 69,000 73,000 61
2012/05/14 75,500 76,000 74,300 74,300 28
2012/05/11 77,200 78,000 75,000 78,000 80
2012/05/10 76,100 78,700 76,100 78,700 12
2012/05/09 77,500 77,800 77,000 77,000 26
2012/05/08 77,500 78,900 77,500 77,500 21
2012/05/07 78,500 78,500 75,000 76,800 41
2012/05/02 79,900 79,900 78,900 79,800 18
2012/05/01 80,200 80,200 79,100 79,100 8
2012/04/27 81,200 81,800 81,000 81,000 24
2012/04/26 80,000 81,200 79,600 81,200 12
2012/04/25 80,400 81,000 80,400 80,900 27
2012/04/24 79,800 80,000 78,600 79,900 23
2012/04/23 79,800 80,300 78,800 79,700 23
2012/04/20 80,500 80,500 78,800 80,100 20
2012/04/19 78,600 80,000 78,600 80,000 6
2012/04/18 80,000 80,000 77,500 79,500 33
2012/04/17 80,000 80,000 79,000 79,000 22
2012/04/16 80,300 81,400 80,300 81,000 6
2012/04/13 79,000 81,500 79,000 81,500 27
2012/04/12 77,600 79,000 77,300 79,000 24
2012/04/11 79,000 79,000 78,000 78,000 26
2012/04/10 79,000 79,700 79,000 79,700 11
2012/04/09 79,100 79,900 78,000 79,000 38
2012/04/06 81,000 81,000 80,100 80,100 38
2012/04/05 82,000 82,000 80,600 81,000 38
2012/04/04 81,300 82,000 80,800 82,000 38
2012/04/03 81,800 81,900 80,700 81,000 43
2012/04/02 82,000 83,000 81,300 82,500 56
2012/03/30 83,100 83,500 82,800 82,800 37
2012/03/29 84,500 85,900 83,100 83,400 47
2012/03/28 86,500 86,500 84,200 84,600 63
2012/03/27 88,000 88,400 87,600 88,400 67
2012/03/26 88,100 89,800 88,000 88,000 55
2012/03/23 90,200 90,200 87,100 88,100 99
2012/03/22 91,300 91,300 89,100 89,500 62
2012/03/21 88,500 92,000 88,000 91,300 153
2012/03/19 89,700 89,700 88,100 88,300 41
2012/03/16 89,900 89,900 88,000 88,200 49
2012/03/15 88,100 90,300 87,600 89,900 79
2012/03/14 88,000 89,700 88,000 89,100 78
2012/03/13 88,500 88,500 86,300 87,000 108
2012/03/12 91,000 91,000 87,000 88,900 189
2012/03/09 93,000 93,500 90,100 90,400 183
2012/03/08 91,500 96,800 91,500 93,000 406
2012/03/07 81,900 96,000 80,500 91,000 1,044
2012/03/06 80,600 83,300 80,000 83,000 135
2012/03/05 80,500 80,600 80,000 80,000 36
2012/03/02 80,700 80,700 79,600 80,000 25
2012/03/01 80,600 80,800 80,200 80,800 39
2012/02/29 81,000 81,000 80,000 80,200 55
2012/02/28 81,600 81,600 80,800 81,000 20
2012/02/27 81,000 81,900 80,000 81,000 47
2012/02/24 81,400 81,600 80,600 80,700 25
2012/02/23 80,300 81,000 79,600 80,500 31
2012/02/22 80,800 81,700 79,500 80,300 56
2012/02/21 80,500 81,000 80,500 80,800 10
2012/02/20 80,000 80,500 78,100 80,500 62
2012/02/17 81,600 81,600 80,100 80,400 41
2012/02/16 80,000 82,000 80,000 81,700 51
2012/02/15 79,900 80,800 79,000 80,300 43
2012/02/14 79,300 79,800 79,000 79,800 37
2012/02/13 78,500 79,000 77,700 77,900 35
2012/02/10 78,000 78,500 77,000 77,100 32
2012/02/09 77,000 77,900 76,200 77,900 31
2012/02/08 76,100 77,900 76,100 77,000 72
2012/02/07 75,000 75,700 75,000 75,700 15
2012/02/06 74,500 75,000 74,500 75,000 21
2012/02/03 73,000 74,800 72,700 74,100 33
2012/02/02 74,300 74,300 73,900 74,100 19
2012/02/01 73,900 74,000 73,700 74,000 10
2012/01/31 74,800 74,800 72,500 73,700 16
2012/01/30 74,300 74,800 73,000 74,800 14
2012/01/27 74,400 74,900 72,000 74,800 57
2012/01/26 75,300 75,300 74,500 75,000 18
2012/01/25 74,300 75,500 74,200 74,200 24
2012/01/24 75,000 75,000 74,200 74,200 19
2012/01/23 74,100 76,000 74,100 75,000 34
2012/01/20 73,700 74,800 73,600 74,000 22
2012/01/19 73,700 73,700 73,400 73,400 24
2012/01/18 74,400 74,900 73,500 73,700 45
2012/01/17 69,900 74,400 69,900 74,000 107
2012/01/16 71,500 71,500 68,800 69,000 15
2012/01/13 70,000 72,000 70,000 70,000 17
2012/01/12 73,000 73,500 70,000 70,000 26
2012/01/11 70,300 74,000 70,300 72,600 44
2012/01/10 68,000 72,500 68,000 70,200 95
2012/01/06 68,000 68,500 66,900 67,000 29
2012/01/05 66,300 68,900 66,300 68,000 29
2012/01/04 65,300 68,000 65,300 68,000 31

このページの先頭へ