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
2020/12/30 961 979 948 958 98,100
2020/12/29 927 956 927 952 96,200
2020/12/28 950 954 925 933 158,600
2020/12/25 978 978 934 955 134,900
2020/12/24 974 974 953 966 123,400
2020/12/23 988 1,000 974 980 46,000
2020/12/22 1,009 1,009 971 975 113,000
2020/12/21 1,035 1,038 1,009 1,013 99,800
2020/12/18 1,055 1,055 1,035 1,038 100,100
2020/12/17 1,050 1,074 1,043 1,055 156,200
2020/12/16 1,029 1,045 1,023 1,040 121,700
2020/12/15 1,030 1,054 998 1,017 228,900
2020/12/14 1,030 1,038 990 1,004 176,500
2020/12/11 1,003 1,038 990 1,032 249,000
2020/12/10 994 1,000 965 994 178,000
2020/12/09 982 1,015 977 1,003 204,300
2020/12/08 943 982 941 973 148,200
2020/12/07 960 960 935 945 93,400
2020/12/04 961 964 936 960 131,600
2020/12/03 947 985 941 971 207,800
2020/12/02 963 963 938 947 82,100
2020/12/01 941 964 936 951 90,000
2020/11/30 958 962 936 940 100,900
2020/11/27 943 964 935 957 135,000
2020/11/26 931 943 910 939 110,600
2020/11/25 962 969 939 940 125,800
2020/11/24 939 970 938 960 245,100
2020/11/20 910 924 894 924 231,000
2020/11/19 929 937 910 920 236,000
2020/11/18 932 952 926 950 147,400
2020/11/17 950 967 932 932 350,700
2020/11/16 929 955 917 952 255,000
2020/11/13 932 939 886 931 211,500
2020/11/12 941 955 925 937 136,600
2020/11/11 900 961 884 951 471,700
2020/11/10 916 918 874 880 190,000
2020/11/09 927 927 901 916 185,100
2020/11/06 940 958 918 927 126,200
2020/11/05 939 952 921 942 154,800
2020/11/04 955 965 914 926 239,500
2020/11/02 1,019 1,060 945 957 460,100
2020/10/30 936 936 909 910 73,700
2020/10/29 923 942 923 931 57,000
2020/10/28 929 931 911 931 81,500
2020/10/27 911 949 900 944 95,800
2020/10/26 963 981 922 924 104,500
2020/10/23 968 979 957 963 58,900
2020/10/22 977 990 956 968 76,200
2020/10/21 961 997 961 977 81,600
2020/10/20 959 976 958 961 35,900
2020/10/19 967 967 933 961 93,000
2020/10/16 987 987 950 953 88,800
2020/10/15 1,002 1,002 976 991 87,900
2020/10/14 981 1,009 979 1,004 108,500
2020/10/13 1,010 1,033 970 976 233,500
2020/10/12 950 1,010 946 1,010 344,700
2020/10/09 933 933 900 923 102,100
2020/10/08 968 972 932 940 131,700
2020/10/07 980 982 955 966 59,300
2020/10/06 998 1,011 973 981 99,300
2020/10/05 989 1,015 972 983 114,800
2020/10/02 960 984 957 966 108,100
2020/09/30 970 977 949 954 52,200
2020/09/29 984 986 959 979 53,600
2020/09/28 951 979 948 979 87,500
2020/09/25 947 965 938 945 104,000
2020/09/24 940 940 910 917 73,300
2020/09/23 960 963 943 948 57,700
2020/09/18 970 979 962 970 52,700
2020/09/17 962 969 948 960 56,800
2020/09/16 929 967 929 953 79,600
2020/09/15 934 939 905 924 107,200
2020/09/14 976 976 939 948 86,200
2020/09/11 999 1,000 967 971 167,300
2020/09/10 944 1,000 944 995 284,700
2020/09/09 932 943 918 937 118,100
2020/09/08 915 940 907 940 99,300
2020/09/07 920 958 890 907 183,700
2020/09/04 885 938 881 905 167,400
2020/09/03 888 941 885 918 287,400
2020/09/02 849 889 848 870 138,400
2020/09/01 838 843 823 843 36,300
2020/08/31 822 849 821 849 66,700
2020/08/28 845 851 806 816 145,800
2020/08/27 841 893 841 854 154,600
2020/08/26 822 859 819 841 101,300
2020/08/25 825 827 818 825 58,500
2020/08/24 815 827 803 814 42,600
2020/08/21 821 826 806 816 52,900
2020/08/20 840 840 812 821 63,100
2020/08/19 824 858 822 850 146,600
2020/08/18 832 838 810 824 115,700
2020/08/17 855 855 831 845 75,300
2020/08/14 864 865 850 858 42,200
2020/08/13 869 876 848 857 57,500
2020/08/12 852 869 846 866 55,300
2020/08/11 832 873 832 858 109,100
2020/08/07 834 844 822 831 128,100
2020/08/06 851 860 827 840 159,300
2020/08/05 854 870 821 866 110,600
2020/08/04 900 905 861 867 127,700
2020/08/03 890 905 859 890 359,900
2020/07/31 782 790 754 755 86,100
2020/07/30 808 811 784 784 55,800
2020/07/29 812 813 798 798 84,200
2020/07/28 832 839 815 821 46,500
2020/07/27 835 836 822 836 50,500
2020/07/22 862 862 835 835 51,400
2020/07/21 839 861 837 851 72,700
2020/07/20 835 840 817 839 41,800
2020/07/17 850 853 828 836 72,500
2020/07/16 863 863 843 850 52,900
2020/07/15 894 897 840 863 187,200
2020/07/14 870 904 864 888 157,300
2020/07/13 830 871 829 871 139,200
2020/07/10 849 856 827 827 126,700
2020/07/09 906 906 858 858 188,300
2020/07/08 940 940 897 906 212,900
2020/07/07 965 980 942 949 139,100
2020/07/06 955 1,004 950 964 351,800
2020/07/03 905 946 905 945 201,300
2020/07/02 905 923 894 895 156,000
2020/07/01 895 914 890 890 82,800
2020/06/30 899 928 890 894 191,200
2020/06/29 892 896 877 878 78,200
2020/06/26 889 891 867 889 77,500
2020/06/25 883 885 860 874 155,300
2020/06/24 905 924 888 891 97,600
2020/06/23 875 909 875 905 129,900
2020/06/22 889 905 872 872 126,500
2020/06/19 900 900 870 892 193,100
2020/06/18 909 909 890 904 96,400
2020/06/17 896 910 879 909 156,800
2020/06/16 875 900 865 900 174,800
2020/06/15 840 886 840 845 250,900
2020/06/12 790 838 790 829 172,200
2020/06/11 851 868 831 832 138,900
2020/06/10 807 860 802 856 188,500
2020/06/09 812 817 784 810 181,000
2020/06/08 820 835 806 814 87,100
2020/06/05 829 829 806 814 107,500
2020/06/04 806 832 804 828 183,000
2020/06/03 820 829 782 798 245,800
2020/06/02 732 800 732 800 340,100
2020/06/01 718 720 705 720 82,200
2020/05/29 704 722 703 708 101,000
2020/05/28 698 713 688 712 73,600
2020/05/27 701 701 684 697 30,400
2020/05/26 699 706 690 701 61,900
2020/05/25 672 690 670 690 38,900
2020/05/22 680 681 661 662 29,500
2020/05/21 683 683 665 682 39,000
2020/05/20 682 683 675 681 38,200
2020/05/19 702 709 677 681 43,800
2020/05/18 694 698 681 689 21,400
2020/05/15 665 690 665 689 55,000
2020/05/14 708 711 660 660 98,200
2020/05/13 685 706 681 706 73,100
2020/05/12 696 703 687 692 64,900
2020/05/11 674 699 670 696 67,700
2020/05/08 694 703 671 671 91,900
2020/05/07 636 691 635 686 148,000
2020/05/01 611 657 611 636 199,000
2020/04/30 610 618 588 608 114,700
2020/04/28 540 586 540 584 103,200
2020/04/27 531 539 520 539 66,100
2020/04/24 531 531 509 518 44,800
2020/04/23 509 524 509 521 30,700
2020/04/22 504 511 492 505 61,600
2020/04/21 524 536 509 514 42,900
2020/04/20 532 539 525 531 26,800
2020/04/17 545 554 526 532 43,700
2020/04/16 511 537 511 537 44,900
2020/04/15 528 530 512 517 42,700
2020/04/14 533 536 523 534 30,400
2020/04/13 540 543 527 531 26,400
2020/04/10 547 554 531 549 30,100
2020/04/09 550 550 528 542 52,200
2020/04/08 522 545 514 540 48,800
2020/04/07 510 526 500 522 48,000
2020/04/06 479 507 473 502 57,200
2020/04/03 496 507 477 483 42,100
2020/04/02 500 508 493 495 68,300
2020/04/01 538 549 518 520 65,900
2020/03/31 529 555 524 548 110,700
2020/03/30 521 524 504 524 79,900
2020/03/27 535 549 522 537 159,600
2020/03/26 505 524 503 515 104,100
2020/03/25 537 537 507 525 217,600
2020/03/24 517 520 492 509 154,900
2020/03/23 523 534 501 507 112,300
2020/03/19 531 546 515 524 76,000
2020/03/18 505 535 497 511 80,900
2020/03/17 459 511 447 505 189,000
2020/03/16 467 495 463 468 69,200
2020/03/13 446 472 435 463 190,800
2020/03/12 484 509 477 486 111,400
2020/03/11 531 534 502 502 67,200
2020/03/10 480 538 474 532 118,900
2020/03/09 555 559 508 516 133,200
2020/03/06 586 586 561 564 150,900
2020/03/05 600 602 590 600 106,300
2020/03/04 578 596 572 586 66,800
2020/03/03 625 632 587 588 85,100
2020/03/02 574 630 572 615 110,000
2020/02/28 598 610 581 581 140,700
2020/02/27 645 656 633 633 99,900
2020/02/26 655 662 644 658 80,400
2020/02/25 655 679 651 663 84,600
2020/02/21 711 711 689 689 126,000
2020/02/20 680 735 680 726 282,900
2020/02/19 666 674 663 665 58,200
2020/02/18 672 681 658 660 82,400
2020/02/17 694 700 671 672 104,000
2020/02/14 705 706 697 704 50,700
2020/02/13 707 708 696 702 42,300
2020/02/12 705 706 696 701 43,200
2020/02/10 698 707 695 700 56,000
2020/02/07 710 714 695 698 88,100
2020/02/06 710 714 703 709 83,100
2020/02/05 705 712 702 705 75,900
2020/02/04 704 706 691 695 92,300
2020/02/03 694 723 688 707 60,000
2020/01/31 692 707 692 701 44,100
2020/01/30 704 717 688 697 69,500
2020/01/29 725 732 701 704 112,100
2020/01/28 707 721 701 718 71,200
2020/01/27 712 721 709 712 63,300
2020/01/24 751 754 721 721 89,900
2020/01/23 727 746 726 745 66,200
2020/01/22 726 729 719 726 64,400
2020/01/21 730 733 720 726 67,200
2020/01/20 733 736 724 729 54,800
2020/01/17 748 749 731 733 64,700
2020/01/16 736 745 730 744 75,500
2020/01/15 743 744 738 742 30,600
2020/01/14 758 758 738 747 48,900
2020/01/10 756 758 733 752 87,200
2020/01/09 753 759 743 747 69,800
2020/01/08 756 756 737 744 53,000
2020/01/07 761 770 757 765 51,000
2020/01/06 762 764 749 761 92,300

このページの先頭へ