シー・エス・ランバー(7808)の株価時系列情報
シー・エス・ランバー(7808)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 | 1,964 | 1,989 | 1,935 | 1,972 | 13,500 |
2017/12/28 | 2,050 | 2,059 | 1,959 | 1,981 | 43,100 |
2017/12/27 | 1,950 | 2,020 | 1,931 | 2,004 | 49,400 |
2017/12/26 | 1,887 | 1,950 | 1,860 | 1,950 | 43,700 |
2017/12/25 | 1,849 | 1,894 | 1,838 | 1,879 | 32,300 |
2017/12/22 | 1,820 | 1,834 | 1,811 | 1,834 | 17,800 |
2017/12/21 | 1,822 | 1,822 | 1,802 | 1,815 | 7,100 |
2017/12/20 | 1,830 | 1,834 | 1,815 | 1,826 | 6,700 |
2017/12/19 | 1,823 | 1,836 | 1,823 | 1,826 | 8,800 |
2017/12/18 | 1,817 | 1,823 | 1,801 | 1,820 | 12,000 |
2017/12/15 | 1,830 | 1,830 | 1,781 | 1,813 | 24,000 |
2017/12/14 | 1,841 | 1,842 | 1,820 | 1,835 | 11,000 |
2017/12/13 | 1,881 | 1,881 | 1,820 | 1,840 | 27,300 |
2017/12/12 | 1,940 | 1,953 | 1,889 | 1,889 | 22,600 |
2017/12/11 | 1,938 | 1,941 | 1,924 | 1,935 | 12,700 |
2017/12/08 | 1,921 | 1,970 | 1,918 | 1,918 | 27,300 |
2017/12/07 | 1,884 | 1,950 | 1,883 | 1,931 | 26,700 |
2017/12/06 | 1,899 | 1,913 | 1,880 | 1,884 | 13,500 |
2017/12/05 | 1,912 | 1,921 | 1,874 | 1,912 | 17,800 |
2017/12/04 | 1,906 | 1,940 | 1,871 | 1,872 | 35,700 |
2017/12/01 | 1,985 | 1,999 | 1,870 | 1,875 | 72,800 |
2017/11/30 | 2,002 | 2,004 | 1,961 | 1,975 | 45,700 |
2017/11/29 | 2,064 | 2,088 | 1,998 | 2,008 | 55,500 |
2017/11/28 | 2,022 | 2,094 | 1,970 | 2,046 | 90,800 |
2017/11/27 | 2,155 | 2,162 | 2,032 | 2,032 | 118,300 |
2017/11/24 | 1,998 | 2,180 | 1,976 | 2,105 | 199,600 |
2017/11/22 | 2,035 | 2,060 | 1,966 | 1,972 | 111,400 |
2017/11/21 | 2,095 | 2,100 | 2,000 | 2,022 | 119,400 |
2017/11/20 | 2,150 | 2,150 | 2,084 | 2,098 | 101,300 |
2017/11/17 | 2,100 | 2,214 | 2,056 | 2,159 | 308,100 |
2017/11/16 | 2,100 | 2,244 | 2,050 | 2,066 | 519,700 |
2017/11/15 | 2,724 | 2,772 | 2,248 | 2,249 | 1,146,200 |