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
2014/12/30 773 776 767 776 6,000
2014/12/29 777 777 766 771 17,400
2014/12/26 760 770 753 770 13,400
2014/12/25 767 767 753 763 12,600
2014/12/24 775 775 748 750 14,800
2014/12/22 754 775 754 767 24,900
2014/12/19 745 756 743 754 17,600
2014/12/18 738 745 731 745 17,100
2014/12/17 740 756 727 729 83,400
2014/12/16 765 774 735 742 26,600
2014/12/15 762 777 760 774 32,100
2014/12/12 739 762 735 761 34,900
2014/12/11 725 745 725 739 21,600
2014/12/10 724 732 724 725 7,400
2014/12/09 733 735 725 725 8,800
2014/12/08 739 745 730 745 11,600
2014/12/05 727 731 724 730 8,000
2014/12/04 726 730 724 727 7,200
2014/12/03 726 730 726 727 5,800
2014/12/02 741 741 722 722 13,400
2014/12/01 737 743 717 732 22,600
2014/11/28 735 740 733 735 16,800
2014/11/27 740 740 727 733 7,900
2014/11/26 750 750 737 740 3,100
2014/11/25 750 759 737 745 18,500
2014/11/21 726 735 718 735 23,100
2014/11/20 722 733 720 726 3,000
2014/11/19 719 765 715 720 41,600
2014/11/18 715 720 712 719 10,800
2014/11/17 729 729 716 716 10,800
2014/11/14 730 735 727 730 7,300
2014/11/13 728 735 727 730 5,000
2014/11/12 740 755 721 735 15,500
2014/11/11 745 752 743 743 11,300
2014/11/10 742 745 740 744 6,500
2014/11/07 736 746 731 742 22,700
2014/11/06 728 735 711 716 9,400
2014/11/05 724 745 723 728 3,600
2014/11/04 740 755 710 724 24,300
2014/10/31 730 758 709 735 22,300
2014/10/30 730 731 713 731 14,000
2014/10/29 735 739 706 731 15,800
2014/10/28 746 754 725 754 8,500
2014/10/27 755 760 747 755 20,200
2014/10/24 745 761 735 744 19,700
2014/10/23 706 717 704 717 8,200
2014/10/22 710 714 703 707 3,500
2014/10/21 720 720 699 705 4,700
2014/10/20 685 714 681 695 7,600
2014/10/17 695 695 666 668 13,700
2014/10/16 690 707 686 695 21,700
2014/10/15 708 718 693 710 4,600
2014/10/14 692 719 676 711 16,500
2014/10/10 725 725 690 710 33,400
2014/10/09 747 747 725 727 20,600
2014/10/08 728 733 726 729 6,700
2014/10/07 745 747 732 745 3,300
2014/10/06 747 753 740 745 3,000
2014/10/03 727 737 726 737 6,200
2014/10/02 706 745 706 729 25,400
2014/10/01 751 766 705 734 28,000
2014/09/30 760 763 744 756 10,800
2014/09/29 768 783 765 765 4,500
2014/09/26 751 769 751 762 4,900
2014/09/25 766 770 754 766 9,800
2014/09/24 731 760 731 750 13,500
2014/09/22 732 770 732 746 16,900
2014/09/19 750 760 709 740 55,600
2014/09/18 785 797 763 765 20,700
2014/09/17 803 803 788 790 22,200
2014/09/16 807 809 798 803 11,500
2014/09/12 772 810 772 807 18,900
2014/09/11 796 800 762 781 11,600
2014/09/10 802 805 796 805 12,600
2014/09/09 812 813 800 812 24,400
2014/09/08 800 813 792 806 20,000
2014/09/05 808 813 791 797 51,400
2014/09/04 775 816 752 812 54,200
2014/09/03 783 792 767 775 29,200
2014/09/02 750 793 750 776 51,000
2014/09/01 747 750 739 750 21,000
2014/08/29 717 745 717 745 21,300
2014/08/28 748 748 719 723 17,300
2014/08/27 751 751 728 738 11,300
2014/08/26 747 755 740 753 15,300
2014/08/25 730 759 729 753 28,500
2014/08/22 735 735 720 722 24,800
2014/08/21 767 767 721 737 56,500
2014/08/20 778 779 768 768 53,100
2014/08/19 758 780 755 765 57,400
2014/08/19 1 -> 2.00 分割
2014/08/18 1,470 1,517 1,462 1,517 35,400
2014/08/15 1,450 1,500 1,430 1,470 31,400
2014/08/14 1,363 1,447 1,363 1,435 24,900
2014/08/13 1,368 1,368 1,345 1,363 10,000
2014/08/12 1,328 1,350 1,325 1,329 10,700
2014/08/11 1,329 1,342 1,320 1,335 11,700
2014/08/08 1,341 1,342 1,300 1,334 20,400
2014/08/07 1,350 1,364 1,325 1,348 18,300
2014/08/06 1,366 1,396 1,355 1,378 17,000
2014/08/05 1,400 1,406 1,381 1,396 16,900
2014/08/04 1,420 1,420 1,375 1,379 35,600
2014/08/01 1,390 1,401 1,256 1,366 88,000
2014/07/31 1,250 1,255 1,231 1,245 6,900
2014/07/30 1,246 1,246 1,216 1,242 9,000
2014/07/29 1,280 1,297 1,225 1,229 17,900
2014/07/28 1,196 1,260 1,174 1,260 34,400
2014/07/25 1,185 1,188 1,172 1,173 8,300
2014/07/24 1,155 1,164 1,154 1,164 4,800
2014/07/23 1,170 1,175 1,155 1,164 6,100
2014/07/22 1,160 1,165 1,142 1,165 6,900
2014/07/18 1,135 1,154 1,111 1,145 7,400
2014/07/17 1,173 1,178 1,157 1,157 5,200
2014/07/16 1,157 1,161 1,155 1,161 2,700
2014/07/15 1,189 1,189 1,153 1,157 6,200
2014/07/14 1,169 1,173 1,153 1,163 3,200
2014/07/11 1,141 1,185 1,130 1,150 7,900
2014/07/10 1,163 1,177 1,145 1,165 7,000
2014/07/09 1,173 1,187 1,163 1,163 7,200
2014/07/08 1,198 1,199 1,188 1,197 12,600
2014/07/07 1,173 1,188 1,165 1,188 5,500
2014/07/04 1,142 1,180 1,142 1,161 7,000
2014/07/03 1,142 1,150 1,141 1,145 4,600
2014/07/02 1,133 1,142 1,130 1,142 8,400
2014/07/01 1,131 1,147 1,130 1,139 5,800
2014/06/30 1,115 1,138 1,115 1,135 3,400
2014/06/27 1,129 1,129 1,110 1,110 6,000
2014/06/26 1,125 1,125 1,114 1,115 6,000
2014/06/25 1,140 1,140 1,125 1,125 7,200
2014/06/24 1,140 1,152 1,125 1,137 8,200
2014/06/23 1,140 1,141 1,136 1,136 5,400
2014/06/20 1,149 1,150 1,135 1,136 6,900
2014/06/19 1,200 1,200 1,108 1,135 29,800
2014/06/18 1,132 1,205 1,132 1,157 20,000
2014/06/17 1,139 1,139 1,116 1,120 8,700
2014/06/16 1,164 1,164 1,127 1,129 6,500
2014/06/13 1,118 1,141 1,112 1,141 12,300
2014/06/12 1,150 1,150 1,116 1,135 9,600
2014/06/11 1,141 1,167 1,137 1,153 16,300
2014/06/10 1,101 1,145 1,101 1,132 27,300
2014/06/09 1,098 1,098 1,090 1,093 5,800
2014/06/06 1,085 1,098 1,074 1,086 6,100
2014/06/05 1,085 1,085 1,071 1,075 2,500
2014/06/04 1,092 1,093 1,070 1,085 8,000
2014/06/03 1,084 1,100 1,063 1,080 15,100
2014/06/02 1,080 1,080 1,051 1,079 5,800
2014/05/30 1,055 1,080 1,045 1,045 6,400
2014/05/29 1,059 1,067 1,040 1,045 5,800
2014/05/28 1,040 1,070 1,031 1,070 3,000
2014/05/27 1,070 1,070 1,040 1,040 8,000
2014/05/26 1,061 1,110 1,056 1,070 11,400
2014/05/23 1,053 1,054 1,036 1,050 3,600
2014/05/22 1,019 1,023 1,004 1,023 5,700
2014/05/21 1,000 1,001 985 1,000 7,800
2014/05/20 1,002 1,010 1,000 1,006 10,400
2014/05/19 1,047 1,047 1,012 1,012 4,800
2014/05/16 1,015 1,022 999 1,017 13,700
2014/05/15 1,040 1,041 1,029 1,030 6,700
2014/05/14 1,055 1,118 1,033 1,054 12,100
2014/05/13 1,050 1,075 1,050 1,075 10,000
2014/05/12 1,111 1,127 1,051 1,079 9,900
2014/05/09 1,145 1,145 1,110 1,119 3,000
2014/05/08 1,148 1,149 1,120 1,123 2,900
2014/05/07 1,150 1,150 1,118 1,118 7,100
2014/05/02 1,136 1,149 1,128 1,131 6,800
2014/05/01 1,137 1,155 1,100 1,155 22,200
2014/04/30 1,189 1,190 1,159 1,161 9,600
2014/04/28 1,180 1,182 1,145 1,182 8,400
2014/04/25 1,189 1,189 1,171 1,177 4,100
2014/04/24 1,180 1,192 1,168 1,175 3,800
2014/04/23 1,140 1,185 1,140 1,184 13,400
2014/04/22 1,137 1,160 1,137 1,140 2,800
2014/04/21 1,150 1,162 1,140 1,144 5,700
2014/04/18 1,150 1,157 1,136 1,144 3,400
2014/04/17 1,119 1,164 1,119 1,152 6,700
2014/04/16 1,070 1,111 1,060 1,111 6,800
2014/04/15 1,065 1,085 1,059 1,070 6,800
2014/04/14 1,043 1,059 1,040 1,048 7,300
2014/04/11 1,032 1,069 1,023 1,065 16,800
2014/04/10 1,127 1,147 1,090 1,090 10,500
2014/04/09 1,143 1,144 1,111 1,121 9,700
2014/04/08 1,187 1,195 1,140 1,144 10,100
2014/04/07 1,188 1,188 1,154 1,187 9,000
2014/04/04 1,197 1,200 1,186 1,188 5,400
2014/04/03 1,182 1,212 1,182 1,189 10,900
2014/04/02 1,190 1,203 1,180 1,186 5,200
2014/04/01 1,201 1,205 1,166 1,187 13,400
2014/03/31 1,210 1,230 1,190 1,205 27,100
2014/03/28 1,187 1,210 1,184 1,210 7,600
2014/03/27 1,176 1,176 1,154 1,174 2,400
2014/03/26 1,172 1,200 1,172 1,190 4,000
2014/03/25 1,186 1,200 1,163 1,176 5,900
2014/03/24 1,131 1,170 1,101 1,170 16,500
2014/03/20 1,181 1,181 1,157 1,170 11,700
2014/03/19 1,220 1,222 1,190 1,190 7,000
2014/03/18 1,213 1,230 1,159 1,190 25,800
2014/03/17 1,230 1,247 1,212 1,212 8,400
2014/03/14 1,252 1,252 1,225 1,235 15,100
2014/03/13 1,269 1,275 1,255 1,274 7,800
2014/03/12 1,284 1,284 1,267 1,267 4,300
2014/03/11 1,281 1,290 1,269 1,284 6,300
2014/03/10 1,270 1,295 1,267 1,290 12,400
2014/03/07 1,265 1,276 1,258 1,270 10,400
2014/03/06 1,250 1,265 1,250 1,258 6,300
2014/03/05 1,306 1,306 1,250 1,272 10,700
2014/03/04 1,220 1,264 1,210 1,264 18,400
2014/03/03 1,280 1,292 1,235 1,261 17,000
2014/02/28 1,303 1,315 1,285 1,302 16,700
2014/02/27 1,327 1,340 1,285 1,305 17,100
2014/02/26 1,375 1,375 1,351 1,355 4,700
2014/02/25 1,371 1,398 1,315 1,378 18,200
2014/02/24 1,370 1,395 1,358 1,367 7,600
2014/02/21 1,400 1,400 1,355 1,382 13,000
2014/02/20 1,390 1,396 1,355 1,355 9,700
2014/02/19 1,384 1,424 1,380 1,399 11,900
2014/02/18 1,315 1,381 1,314 1,378 15,300
2014/02/17 1,325 1,332 1,274 1,316 24,400
2014/02/14 1,373 1,389 1,325 1,351 13,000
2014/02/13 1,411 1,415 1,370 1,372 10,900
2014/02/12 1,433 1,435 1,409 1,420 13,300
2014/02/10 1,398 1,438 1,398 1,431 25,900
2014/02/07 1,450 1,470 1,400 1,428 27,400
2014/02/06 1,347 1,431 1,347 1,377 18,800
2014/02/05 1,390 1,390 1,260 1,328 36,800
2014/02/04 1,128 1,334 1,123 1,250 67,600
2014/02/03 1,440 1,497 1,360 1,398 84,100
2014/01/31 1,650 1,665 1,516 1,535 60,800
2014/01/30 1,603 1,630 1,547 1,630 44,400
2014/01/29 1,630 1,648 1,600 1,630 51,400
2014/01/28 1,507 1,577 1,500 1,565 39,600
2014/01/27 1,445 1,509 1,435 1,458 41,600
2014/01/24 1,416 1,550 1,400 1,545 49,200
2014/01/23 1,499 1,649 1,460 1,472 145,100
2014/01/22 1,449 1,460 1,427 1,458 17,400
2014/01/21 1,417 1,480 1,417 1,423 25,400
2014/01/20 1,347 1,430 1,345 1,417 41,900
2014/01/17 1,340 1,340 1,302 1,328 24,700
2014/01/16 1,382 1,386 1,340 1,342 24,300
2014/01/15 1,390 1,390 1,351 1,354 20,400
2014/01/14 1,340 1,400 1,300 1,394 47,400
2014/01/10 1,400 1,414 1,382 1,382 25,300
2014/01/09 1,420 1,444 1,401 1,415 19,700
2014/01/08 1,410 1,459 1,400 1,430 44,900
2014/01/07 1,470 1,548 1,418 1,430 110,000
2014/01/06 1,266 1,458 1,245 1,434 114,900

このページの先頭へ