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
2017/12/29 884 884 858 871 179,900
2017/12/28 895 895 857 869 207,900
2017/12/27 892 899 869 881 272,500
2017/12/26 865 906 854 892 604,400
2017/12/25 843 872 826 865 631,300
2017/12/22 824 843 812 831 402,000
2017/12/21 809 848 806 811 1,779,400
2017/12/20 795 819 791 808 482,200
2017/12/19 813 813 791 798 310,800
2017/12/18 808 820 806 813 487,300
2017/12/15 820 828 805 810 371,600
2017/12/14 828 835 810 821 695,200
2017/12/13 840 845 821 833 735,100
2017/12/12 842 859 842 846 370,600
2017/12/11 880 883 835 842 330,600
2017/12/08 869 893 864 889 277,100
2017/12/07 842 885 842 875 448,800
2017/12/06 855 875 818 844 1,028,100
2017/12/05 995 995 949 960 150,800
2017/12/04 983 1,007 976 995 156,800
2017/12/01 953 985 945 979 115,600
2017/11/30 989 991 932 950 333,200
2017/11/29 1,013 1,021 983 991 182,200
2017/11/28 1,017 1,019 993 1,015 279,800
2017/11/27 990 1,001 981 998 127,100
2017/11/24 989 1,028 971 996 380,900
2017/11/22 970 984 956 980 112,500
2017/11/21 986 1,004 956 964 285,200
2017/11/20 920 989 907 986 380,600
2017/11/17 899 935 888 928 333,800
2017/11/16 850 898 850 890 144,000
2017/11/15 876 884 850 856 182,700
2017/11/14 899 908 886 886 97,800
2017/11/13 895 908 889 900 126,500
2017/11/10 880 904 876 895 113,600
2017/11/09 930 936 886 905 252,900
2017/11/08 876 920 849 919 387,700
2017/11/07 869 875 831 833 188,400
2017/11/06 906 924 870 870 392,600
2017/11/02 880 907 862 900 1,286,500
2017/11/01 790 810 783 805 123,300
2017/10/31 796 797 781 791 88,100
2017/10/30 788 811 783 791 290,600
2017/10/27 805 810 782 788 123,800
2017/10/26 789 813 789 802 210,800
2017/10/25 781 798 775 790 189,900
2017/10/24 762 775 756 773 127,700
2017/10/23 744 762 739 762 159,400
2017/10/20 741 747 738 741 62,700
2017/10/19 739 750 736 741 94,100
2017/10/18 746 746 740 744 77,500
2017/10/17 742 750 737 748 65,600
2017/10/16 751 754 740 742 89,100
2017/10/13 758 771 755 758 155,100
2017/10/12 726 757 726 755 115,100
2017/10/11 750 757 721 725 147,200
2017/10/10 746 768 732 749 91,100
2017/10/06 758 760 743 749 82,500
2017/10/05 746 749 741 746 80,100
2017/10/04 746 753 742 746 68,600
2017/10/03 759 771 738 740 175,600
2017/10/02 739 790 739 769 286,600
2017/09/29 733 749 733 742 76,300
2017/09/28 739 750 730 742 90,000
2017/09/27 727 756 723 739 166,700
2017/09/26 717 732 714 730 186,600
2017/09/25 742 765 716 723 271,500
2017/09/22 742 744 729 740 159,700
2017/09/21 740 750 735 740 132,900
2017/09/20 765 765 734 740 303,400
2017/09/19 756 768 751 753 137,800
2017/09/15 750 763 741 755 202,700
2017/09/14 775 779 748 750 178,500
2017/09/13 757 780 749 773 141,200
2017/09/12 767 767 744 751 112,900
2017/09/11 750 765 749 752 188,300
2017/09/08 733 768 733 741 206,800
2017/09/07 756 761 727 734 198,600
2017/09/06 702 765 702 754 269,200
2017/09/05 743 757 711 722 236,100
2017/09/04 736 766 718 756 255,100
2017/09/01 776 777 741 751 123,300
2017/08/31 772 785 765 774 91,300
2017/08/30 777 786 756 774 164,900
2017/08/29 772 795 765 789 98,400
2017/08/28 764 794 755 780 128,000
2017/08/25 796 797 767 773 156,500
2017/08/24 826 826 796 800 285,900
2017/08/23 787 832 771 829 547,200
2017/08/22 781 794 770 777 229,200
2017/08/21 770 786 746 780 374,600
2017/08/18 736 755 736 753 160,200
2017/08/17 745 764 730 755 416,000
2017/08/16 689 754 689 752 662,800
2017/08/15 678 694 664 683 151,100
2017/08/14 653 671 630 666 160,500
2017/08/10 650 663 636 640 161,100
2017/08/09 670 673 650 658 162,600
2017/08/08 688 698 661 664 160,100
2017/08/07 676 688 667 683 102,800
2017/08/04 658 686 657 673 279,700
2017/08/03 691 698 652 658 249,000
2017/08/02 674 699 666 692 318,700
2017/08/01 715 723 665 671 350,700
2017/07/31 715 740 707 724 205,800
2017/07/28 732 732 707 713 187,900
2017/07/27 733 750 731 736 222,800
2017/07/27 1 -> 2.00 分割
2017/07/26 1,512 1,515 1,443 1,476 292,400
2017/07/25 1,595 1,596 1,541 1,563 141,700
2017/07/24 1,600 1,601 1,584 1,597 98,800
2017/07/21 1,575 1,615 1,573 1,605 117,700
2017/07/20 1,577 1,583 1,533 1,557 192,100
2017/07/19 1,606 1,612 1,574 1,585 199,100
2017/07/18 1,549 1,627 1,546 1,617 453,100
2017/07/14 1,427 1,437 1,407 1,430 151,100
2017/07/13 1,499 1,500 1,426 1,430 144,900
2017/07/12 1,510 1,531 1,477 1,490 216,900
2017/07/11 1,469 1,523 1,455 1,499 518,900
2017/07/10 1,344 1,465 1,334 1,436 523,200
2017/07/07 1,246 1,262 1,222 1,257 88,900
2017/07/06 1,278 1,309 1,230 1,233 114,400
2017/07/05 1,289 1,321 1,255 1,285 83,000
2017/07/04 1,330 1,336 1,253 1,290 185,600
2017/07/03 1,264 1,350 1,264 1,330 321,400
2017/06/30 1,230 1,285 1,211 1,259 184,600
2017/06/29 1,196 1,236 1,181 1,230 115,900
2017/06/28 1,155 1,243 1,150 1,196 288,500
2017/06/27 1,070 1,171 1,070 1,160 284,300
2017/06/26 1,128 1,129 1,047 1,070 201,900
2017/06/23 1,167 1,190 1,143 1,148 98,800
2017/06/22 1,215 1,228 1,140 1,167 153,600
2017/06/21 1,237 1,251 1,206 1,213 49,100
2017/06/20 1,271 1,286 1,237 1,237 55,300
2017/06/19 1,220 1,269 1,211 1,253 122,200
2017/06/16 1,259 1,280 1,204 1,204 149,600
2017/06/15 1,220 1,290 1,219 1,265 191,300
2017/06/14 1,238 1,240 1,181 1,230 118,900
2017/06/13 1,174 1,250 1,164 1,231 199,800
2017/06/12 1,134 1,165 1,131 1,163 85,300
2017/06/09 1,120 1,167 1,117 1,124 93,200
2017/06/08 1,190 1,190 1,116 1,121 123,500
2017/06/07 1,200 1,237 1,180 1,191 74,200
2017/06/06 1,222 1,222 1,178 1,188 115,400
2017/06/05 1,132 1,255 1,132 1,222 244,500
2017/06/02 1,188 1,210 1,108 1,114 163,000
2017/06/01 1,145 1,188 1,130 1,185 186,800
2017/05/31 1,092 1,128 1,063 1,126 150,700
2017/05/30 1,047 1,075 1,025 1,073 114,500
2017/05/29 996 1,046 985 1,039 133,100
2017/05/26 966 999 960 975 61,800
2017/05/25 1,008 1,030 974 978 140,800
2017/05/24 980 1,011 955 1,011 211,100
2017/05/23 959 975 948 970 102,000
2017/05/22 930 952 902 950 170,900
2017/05/19 882 930 882 921 138,200
2017/05/18 869 880 853 875 75,100
2017/05/17 811 893 811 887 159,200
2017/05/16 833 846 816 820 44,800
2017/05/15 800 834 799 833 122,100
2017/05/12 810 813 791 794 83,600
2017/05/11 757 800 757 794 130,400
2017/05/10 770 772 752 757 24,300
2017/05/09 787 787 747 764 64,000
2017/05/08 788 788 771 785 122,300
2017/05/02 734 760 715 760 74,300
2017/05/01 722 744 718 729 120,100
2017/04/28 689 703 682 701 41,400
2017/04/27 683 684 670 679 43,100
2017/04/26 679 688 677 685 34,900
2017/04/25 685 685 668 679 33,800
2017/04/24 705 706 673 681 50,700
2017/04/21 640 740 638 706 175,000
2017/04/20 641 642 639 640 28,100
2017/04/19 645 653 644 645 31,300
2017/04/18 659 666 648 650 16,000
2017/04/17 640 653 640 652 17,400
2017/04/14 650 654 650 650 24,700
2017/04/13 650 661 650 660 24,800
2017/04/12 660 663 651 661 28,300
2017/04/11 666 667 659 661 21,500
2017/04/10 663 672 663 665 35,900
2017/04/07 674 679 660 672 57,800
2017/04/06 673 678 666 677 51,200
2017/04/05 672 679 672 675 12,300
2017/04/04 680 680 668 672 65,200
2017/04/03 685 693 663 690 120,900
2017/03/31 700 700 685 685 60,100
2017/03/30 706 706 688 700 58,300
2017/03/29 697 707 696 706 56,800
2017/03/28 698 713 696 713 51,200
2017/03/27 696 696 685 693 47,300
2017/03/24 690 696 688 696 53,300
2017/03/23 699 699 691 693 40,000
2017/03/22 694 704 691 701 112,900
2017/03/21 700 716 691 716 73,300
2017/03/17 706 707 700 705 87,100
2017/03/16 706 712 701 711 76,200
2017/03/15 712 713 707 712 61,400
2017/03/14 714 722 710 722 79,700
2017/03/13 733 733 712 716 115,600
2017/03/10 733 751 727 740 100,800
2017/03/09 730 738 723 730 59,000
2017/03/08 736 739 723 728 60,900
2017/03/07 750 751 732 734 54,900
2017/03/06 760 760 740 745 71,700
2017/03/03 765 767 758 762 46,100
2017/03/02 784 784 766 770 42,400
2017/03/01 792 792 762 770 42,200
2017/02/28 812 817 774 778 51,700
2017/02/27 807 813 793 812 41,700
2017/02/24 808 835 798 813 24,200
2017/02/24 1 -> 2.00 分割
2017/02/23 1,650 1,690 1,617 1,631 30,100
2017/02/22 1,634 1,669 1,602 1,647 34,300
2017/02/21 1,569 1,645 1,561 1,642 41,700
2017/02/20 1,528 1,555 1,510 1,555 21,900
2017/02/17 1,555 1,571 1,536 1,544 20,600
2017/02/16 1,550 1,632 1,521 1,554 60,200
2017/02/15 1,670 1,670 1,542 1,547 68,600
2017/02/14 1,721 1,731 1,644 1,656 59,000
2017/02/13 1,694 1,775 1,685 1,750 72,300
2017/02/10 1,596 1,683 1,596 1,678 56,100
2017/02/09 1,562 1,592 1,562 1,581 10,300
2017/02/08 1,555 1,563 1,536 1,562 15,400
2017/02/07 1,599 1,599 1,519 1,560 30,500
2017/02/06 1,520 1,595 1,520 1,589 39,600
2017/02/03 1,520 1,539 1,511 1,517 20,400
2017/02/02 1,541 1,571 1,501 1,519 70,500
2017/02/01 1,450 1,544 1,443 1,530 172,200
2017/01/31 1,339 1,350 1,325 1,333 14,000
2017/01/30 1,381 1,381 1,339 1,368 10,300
2017/01/27 1,328 1,421 1,313 1,381 41,800
2017/01/26 1,328 1,356 1,312 1,321 11,800
2017/01/25 1,315 1,331 1,263 1,323 18,400
2017/01/24 1,309 1,309 1,293 1,298 6,000
2017/01/23 1,306 1,326 1,294 1,309 16,800
2017/01/20 1,325 1,325 1,290 1,305 13,500
2017/01/19 1,282 1,338 1,262 1,325 22,600
2017/01/18 1,277 1,287 1,269 1,281 14,500
2017/01/17 1,307 1,310 1,281 1,295 20,800
2017/01/16 1,342 1,345 1,288 1,301 33,800
2017/01/13 1,375 1,375 1,346 1,346 16,400
2017/01/12 1,380 1,424 1,377 1,388 19,700
2017/01/11 1,421 1,421 1,390 1,390 13,000
2017/01/10 1,392 1,438 1,376 1,437 24,400
2017/01/06 1,457 1,457 1,380 1,391 46,100
2017/01/05 1,489 1,489 1,426 1,458 31,700
2017/01/04 1,488 1,495 1,432 1,480 58,700

このページの先頭へ