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
2022/12/30 810 821 809 814 21,300
2022/12/29 805 809 801 807 25,700
2022/12/28 822 822 811 814 22,700
2022/12/27 818 826 818 825 8,900
2022/12/26 810 818 810 815 18,800
2022/12/23 820 826 815 819 31,800
2022/12/22 830 831 811 819 42,400
2022/12/21 845 848 825 832 98,600
2022/12/20 861 868 848 848 107,300
2022/12/19 860 864 858 861 26,800
2022/12/16 850 863 842 863 92,500
2022/12/15 850 862 842 857 36,100
2022/12/14 844 852 840 852 70,000
2022/12/13 846 850 840 844 53,700
2022/12/12 844 850 839 842 22,500
2022/12/09 840 854 840 849 58,800
2022/12/08 842 844 835 840 66,600
2022/12/07 845 847 832 834 42,600
2022/12/06 848 855 843 850 51,600
2022/12/05 847 852 838 851 44,800
2022/12/02 836 848 825 846 90,900
2022/12/01 837 849 830 848 75,500
2022/11/30 845 848 834 835 81,500
2022/11/29 847 861 840 856 73,900
2022/11/28 867 867 851 851 63,800
2022/11/25 856 877 850 874 145,500
2022/11/24 857 857 849 855 69,300
2022/11/22 834 852 834 847 116,500
2022/11/21 822 833 820 833 34,800
2022/11/18 827 831 821 821 35,200
2022/11/17 820 829 818 826 33,000
2022/11/16 820 830 811 829 58,400
2022/11/15 822 828 820 820 37,000
2022/11/14 840 840 825 825 60,600
2022/11/11 843 845 838 843 59,700
2022/11/10 825 837 815 830 92,200
2022/11/09 816 835 811 821 91,600
2022/11/08 820 820 805 807 39,300
2022/11/07 815 818 805 818 50,700
2022/11/04 796 809 796 809 69,400
2022/11/02 788 804 781 796 336,600
2022/11/01 793 806 786 789 100,000
2022/10/31 815 816 802 802 44,700
2022/10/28 801 814 797 810 239,600
2022/10/27 793 804 792 802 63,200
2022/10/26 791 796 786 791 48,000
2022/10/25 782 789 776 787 76,800
2022/10/24 775 782 773 777 61,200
2022/10/21 772 773 765 770 39,800
2022/10/20 783 783 771 774 38,800
2022/10/19 778 784 775 784 40,600
2022/10/18 775 779 772 779 52,400
2022/10/17 762 770 762 767 37,100
2022/10/14 769 774 764 773 54,600
2022/10/13 768 768 758 761 54,000
2022/10/12 770 778 769 775 56,600
2022/10/11 775 778 769 773 74,800
2022/10/07 771 783 770 780 82,300
2022/10/06 763 775 763 773 68,400
2022/10/05 765 767 759 762 61,600
2022/10/04 748 754 745 753 74,600
2022/10/03 725 741 724 736 70,800
2022/09/30 735 736 725 729 41,700
2022/09/29 735 736 730 736 73,000
2022/09/28 721 736 720 730 76,200
2022/09/27 717 729 717 724 38,700
2022/09/26 715 723 710 714 74,800
2022/09/22 716 721 712 720 55,900
2022/09/21 725 725 717 718 38,200
2022/09/20 720 732 720 731 40,000
2022/09/16 734 734 713 713 92,100
2022/09/15 734 737 728 731 28,600
2022/09/14 728 732 725 726 54,900
2022/09/13 743 744 733 736 54,000
2022/09/12 740 742 738 742 48,000
2022/09/09 735 742 734 736 51,900
2022/09/08 728 737 725 735 46,800
2022/09/07 736 736 718 723 102,800
2022/09/06 752 752 739 739 164,100
2022/09/05 759 759 748 750 27,900
2022/09/02 761 762 752 759 49,900
2022/09/01 765 768 756 759 80,000
2022/08/31 769 774 766 774 40,200
2022/08/30 776 779 770 771 62,400
2022/08/29 766 784 766 782 64,900
2022/08/26 786 786 780 784 25,400
2022/08/25 782 787 780 786 36,100
2022/08/24 780 780 773 776 23,000
2022/08/23 766 781 763 779 48,400
2022/08/22 774 774 764 768 19,000
2022/08/19 770 776 768 774 46,100
2022/08/18 768 768 763 768 52,500
2022/08/17 772 774 768 770 70,600
2022/08/16 770 772 765 771 48,300
2022/08/15 777 777 771 771 49,900
2022/08/12 779 783 773 782 71,700
2022/08/10 775 775 766 773 30,500
2022/08/09 777 779 767 773 40,900
2022/08/08 782 782 766 775 48,000
2022/08/05 757 779 757 776 53,400
2022/08/04 766 767 755 755 72,800
2022/08/03 772 774 764 769 54,800
2022/08/02 780 780 771 771 66,200
2022/08/01 805 805 774 780 174,600
2022/07/29 829 835 820 820 22,500
2022/07/28 837 840 820 834 58,500
2022/07/27 841 841 833 833 17,600
2022/07/26 839 842 831 837 21,300
2022/07/25 849 849 833 840 37,100
2022/07/22 832 847 831 843 43,000
2022/07/21 829 835 827 831 22,900
2022/07/20 825 836 820 833 46,400
2022/07/19 825 825 805 812 39,400
2022/07/15 825 827 820 822 21,500
2022/07/14 820 830 816 830 23,300
2022/07/13 821 829 817 829 25,700
2022/07/12 840 840 818 820 41,000
2022/07/11 822 844 822 841 65,100
2022/07/08 815 828 811 811 67,100
2022/07/07 805 816 800 815 36,500
2022/07/06 795 799 792 796 25,200
2022/07/05 801 806 796 796 41,100
2022/07/04 791 801 791 798 39,200
2022/07/01 803 803 789 791 55,500
2022/06/30 809 809 799 799 54,800
2022/06/29 791 810 786 810 120,000
2022/06/28 792 798 778 791 84,200
2022/06/27 807 807 786 800 65,600
2022/06/24 789 800 783 798 61,800
2022/06/23 774 792 773 784 37,900
2022/06/22 792 794 770 774 48,400
2022/06/21 775 794 774 791 35,900
2022/06/20 780 791 759 761 67,200
2022/06/17 768 784 766 772 56,900
2022/06/16 789 803 786 787 46,600
2022/06/15 808 813 785 785 62,500
2022/06/14 816 820 804 809 88,000
2022/06/13 850 850 830 831 58,200
2022/06/10 878 878 853 853 56,800
2022/06/09 863 878 843 873 50,300
2022/06/08 866 875 864 870 41,900
2022/06/07 858 866 854 858 27,700
2022/06/06 845 857 838 855 35,700
2022/06/03 858 861 843 852 44,600
2022/06/02 879 879 855 857 36,600
2022/06/01 871 880 869 875 42,000
2022/05/31 864 869 854 869 35,300
2022/05/30 838 867 838 867 93,400
2022/05/27 847 847 831 837 37,900
2022/05/26 841 860 841 841 53,600
2022/05/25 866 866 840 840 52,400
2022/05/24 865 876 860 874 38,200
2022/05/23 868 877 862 875 81,200
2022/05/20 856 863 850 860 38,300
2022/05/19 846 865 840 857 41,300
2022/05/18 863 863 851 861 51,100
2022/05/17 848 864 845 863 53,600
2022/05/16 838 847 828 839 52,900
2022/05/13 870 873 828 838 170,600
2022/05/12 859 870 849 855 43,100
2022/05/11 844 858 842 856 38,200
2022/05/10 860 866 841 848 76,600
2022/05/09 900 904 877 878 52,500
2022/05/06 891 914 884 909 123,700
2022/05/02 861 891 861 891 106,500
2022/04/28 852 864 847 864 49,800
2022/04/27 830 850 821 850 108,000
2022/04/26 840 844 834 844 41,100
2022/04/25 830 848 827 843 38,000
2022/04/22 847 852 836 843 23,700
2022/04/21 845 858 843 858 36,800
2022/04/20 850 851 834 845 35,600
2022/04/19 870 870 846 852 42,800
2022/04/18 855 870 854 865 75,600
2022/04/15 872 872 860 862 29,800
2022/04/14 875 875 870 875 24,900
2022/04/13 869 875 867 875 78,000
2022/04/12 850 875 841 870 108,000
2022/04/11 857 857 838 851 30,500
2022/04/08 864 864 844 858 41,200
2022/04/07 875 875 850 852 45,600
2022/04/06 866 877 864 875 64,300
2022/04/05 869 874 861 864 78,700
2022/04/04 842 861 840 860 57,800
2022/04/01 840 849 832 842 29,300
2022/03/31 843 850 838 841 42,300
2022/03/30 831 851 827 851 100,900
2022/03/29 817 828 813 827 35,600
2022/03/28 818 821 808 817 42,600
2022/03/25 839 839 809 819 33,100
2022/03/24 837 844 823 833 41,400
2022/03/23 815 839 809 838 122,400
2022/03/22 808 814 798 814 77,200
2022/03/18 800 807 795 799 112,500
2022/03/17 811 811 793 803 79,300
2022/03/16 799 801 792 797 42,100
2022/03/15 788 810 784 799 49,800
2022/03/14 796 798 783 784 29,200
2022/03/11 788 805 788 800 61,400
2022/03/10 781 800 781 800 50,900
2022/03/09 775 783 769 772 52,900
2022/03/08 778 790 761 770 69,900
2022/03/07 795 800 781 786 73,400
2022/03/04 800 803 786 794 72,400
2022/03/03 820 825 806 811 45,800
2022/03/02 820 825 813 820 36,200
2022/03/01 837 841 825 834 54,100
2022/02/28 825 837 817 835 70,100
2022/02/25 814 830 808 829 60,400
2022/02/24 810 815 799 812 45,100
2022/02/22 805 817 801 811 46,800
2022/02/21 810 811 806 808 29,300
2022/02/18 810 826 808 821 31,700
2022/02/17 819 825 815 818 36,300
2022/02/16 820 827 807 820 43,000
2022/02/15 814 818 804 808 31,400
2022/02/14 808 818 803 804 46,500
2022/02/10 811 821 802 819 46,900
2022/02/09 816 816 804 808 37,200
2022/02/08 813 820 804 807 45,300
2022/02/07 807 819 805 811 24,800
2022/02/04 804 814 802 811 27,400
2022/02/03 801 823 801 805 63,900
2022/02/02 789 812 789 809 43,900
2022/02/01 790 800 781 786 77,000
2022/01/31 770 775 764 772 42,000
2022/01/28 760 780 759 773 62,300
2022/01/27 768 768 735 736 71,200
2022/01/26 765 779 765 766 68,400
2022/01/25 770 772 754 757 42,600
2022/01/24 755 772 752 772 39,400
2022/01/21 752 776 751 765 71,900
2022/01/20 747 764 747 752 38,200
2022/01/19 754 764 743 743 76,800
2022/01/18 777 786 766 766 29,700
2022/01/17 782 788 771 771 46,600
2022/01/14 770 788 766 783 45,500
2022/01/13 792 796 777 777 83,700
2022/01/12 772 784 772 779 44,800
2022/01/11 769 778 762 774 46,400
2022/01/07 787 791 756 759 81,200
2022/01/06 800 806 778 778 66,600
2022/01/05 820 821 806 813 67,100
2022/01/04 841 845 818 827 55,900

このページの先頭へ