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

CSP(9740)の株価時系列情報

CSP(9740)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
2024/03/29 2,636 2,670 2,636 2,670 12,300
2024/03/28 2,663 2,677 2,629 2,636 15,600
2024/03/27 2,664 2,688 2,636 2,647 27,600
2024/03/26 2,638 2,661 2,626 2,649 10,700
2024/03/25 2,662 2,691 2,639 2,664 23,600
2024/03/22 2,644 2,662 2,630 2,662 12,400
2024/03/21 2,639 2,647 2,619 2,631 16,500
2024/03/19 2,582 2,619 2,570 2,619 22,900
2024/03/18 2,583 2,590 2,564 2,587 15,600
2024/03/15 2,576 2,584 2,559 2,583 13,300
2024/03/14 2,579 2,585 2,534 2,578 10,200
2024/03/13 2,579 2,592 2,530 2,557 21,600
2024/03/12 2,552 2,570 2,512 2,569 12,700
2024/03/11 2,553 2,579 2,527 2,552 13,200
2024/03/08 2,532 2,591 2,532 2,589 25,800
2024/03/07 2,578 2,581 2,539 2,551 25,800
2024/03/06 2,490 2,570 2,490 2,554 21,600
2024/03/05 2,526 2,537 2,499 2,504 32,300
2024/03/04 2,538 2,543 2,507 2,527 19,600
2024/03/01 2,538 2,542 2,512 2,538 23,900
2024/02/29 2,580 2,580 2,497 2,541 30,100
2024/02/28 2,561 2,580 2,550 2,561 16,500
2024/02/27 2,597 2,619 2,583 2,592 37,700
2024/02/26 2,594 2,607 2,571 2,585 15,600
2024/02/22 2,612 2,612 2,569 2,594 35,200
2024/02/21 2,612 2,615 2,599 2,611 25,400
2024/02/20 2,598 2,614 2,591 2,612 17,600
2024/02/19 2,591 2,600 2,555 2,598 29,500
2024/02/16 2,588 2,590 2,570 2,583 21,100
2024/02/15 2,584 2,584 2,554 2,573 23,600
2024/02/14 2,611 2,639 2,560 2,560 35,900
2024/02/13 2,579 2,606 2,578 2,605 23,000
2024/02/09 2,555 2,590 2,555 2,578 18,300
2024/02/08 2,561 2,579 2,521 2,570 40,600
2024/02/07 2,547 2,581 2,535 2,573 30,600
2024/02/06 2,575 2,580 2,542 2,561 32,500
2024/02/05 2,558 2,565 2,547 2,554 17,100
2024/02/02 2,539 2,552 2,520 2,542 17,600
2024/02/01 2,545 2,545 2,516 2,529 15,600
2024/01/31 2,511 2,546 2,505 2,546 18,900
2024/01/30 2,562 2,562 2,511 2,511 15,300
2024/01/29 2,541 2,547 2,525 2,537 9,200
2024/01/26 2,535 2,536 2,511 2,511 16,200
2024/01/25 2,514 2,543 2,514 2,535 16,300
2024/01/24 2,540 2,547 2,507 2,520 18,100
2024/01/23 2,560 2,571 2,540 2,540 11,900
2024/01/22 2,527 2,550 2,519 2,547 14,700
2024/01/19 2,504 2,543 2,504 2,522 21,000
2024/01/18 2,497 2,531 2,497 2,502 39,700
2024/01/17 2,530 2,544 2,500 2,500 17,200
2024/01/16 2,569 2,579 2,501 2,501 26,400
2024/01/15 2,534 2,581 2,507 2,546 41,000
2024/01/12 2,575 2,589 2,510 2,515 34,500
2024/01/11 2,541 2,579 2,537 2,578 34,000
2024/01/10 2,532 2,544 2,510 2,525 30,100
2024/01/09 2,537 2,553 2,513 2,531 24,100
2024/01/05 2,552 2,581 2,500 2,504 44,500
2024/01/04 2,506 2,549 2,469 2,546 31,800
2023/12/29 2,529 2,553 2,527 2,548 19,900
2023/12/28 2,514 2,540 2,502 2,533 14,000
2023/12/27 2,467 2,519 2,467 2,519 21,900
2023/12/26 2,490 2,502 2,472 2,480 15,800
2023/12/25 2,552 2,564 2,488 2,490 35,600
2023/12/22 2,486 2,532 2,486 2,532 28,600
2023/12/21 2,464 2,482 2,461 2,467 13,500
2023/12/20 2,441 2,483 2,441 2,465 17,700
2023/12/19 2,421 2,459 2,417 2,455 16,400
2023/12/18 2,426 2,451 2,409 2,438 23,000
2023/12/15 2,462 2,464 2,423 2,461 28,600
2023/12/14 2,484 2,484 2,440 2,448 25,900
2023/12/13 2,476 2,500 2,466 2,474 20,600
2023/12/12 2,470 2,485 2,453 2,460 25,200
2023/12/11 2,471 2,471 2,443 2,465 27,100
2023/12/08 2,418 2,449 2,411 2,424 42,600
2023/12/07 2,465 2,465 2,411 2,413 29,900
2023/12/06 2,432 2,475 2,432 2,468 24,200
2023/12/05 2,425 2,450 2,425 2,428 20,600
2023/12/04 2,443 2,468 2,437 2,450 14,000
2023/12/01 2,453 2,460 2,437 2,443 17,500
2023/11/30 2,465 2,468 2,439 2,454 16,000
2023/11/29 2,452 2,497 2,452 2,477 28,300
2023/11/28 2,460 2,469 2,429 2,469 25,400
2023/11/27 2,501 2,507 2,464 2,464 29,700
2023/11/24 2,490 2,500 2,475 2,488 19,700
2023/11/22 2,483 2,519 2,478 2,478 17,800
2023/11/21 2,468 2,496 2,458 2,489 20,600
2023/11/20 2,511 2,543 2,467 2,468 37,800
2023/11/17 2,492 2,522 2,478 2,518 30,600
2023/11/16 2,484 2,525 2,466 2,474 48,300
2023/11/15 2,579 2,586 2,549 2,565 30,800
2023/11/14 2,549 2,568 2,548 2,558 15,000
2023/11/13 2,567 2,567 2,534 2,549 17,900
2023/11/10 2,535 2,575 2,535 2,572 23,300
2023/11/09 2,550 2,584 2,536 2,584 16,100
2023/11/08 2,566 2,590 2,516 2,535 34,100
2023/11/07 2,613 2,614 2,565 2,566 18,700
2023/11/06 2,626 2,626 2,597 2,606 27,400
2023/11/02 2,622 2,624 2,570 2,576 19,200
2023/11/01 2,581 2,634 2,578 2,611 35,100
2023/10/31 2,577 2,577 2,514 2,562 41,000
2023/10/30 2,580 2,615 2,547 2,577 39,000
2023/10/27 2,566 2,613 2,566 2,606 39,600
2023/10/26 2,565 2,600 2,535 2,547 38,300
2023/10/25 2,544 2,585 2,535 2,573 42,000
2023/10/24 2,487 2,536 2,435 2,528 50,800
2023/10/23 2,476 2,495 2,456 2,458 37,900
2023/10/20 2,435 2,506 2,433 2,480 42,400
2023/10/19 2,500 2,514 2,454 2,457 42,100
2023/10/18 2,581 2,584 2,475 2,529 57,900
2023/10/17 2,592 2,620 2,527 2,531 62,600
2023/10/16 2,644 2,650 2,580 2,591 68,000
2023/10/13 2,830 2,872 2,699 2,701 159,200
2023/10/12 3,030 3,055 2,988 3,050 36,000
2023/10/11 3,080 3,100 3,025 3,025 14,700
2023/10/10 3,095 3,095 3,045 3,080 21,600
2023/10/06 2,957 3,065 2,957 3,035 21,600
2023/10/05 2,975 2,993 2,951 2,985 25,700
2023/10/04 2,969 3,020 2,943 2,960 30,400
2023/10/03 3,105 3,105 3,035 3,055 16,600
2023/10/02 3,110 3,150 3,080 3,100 20,800
2023/09/29 3,225 3,225 3,100 3,125 19,700
2023/09/28 3,175 3,245 3,175 3,195 21,300
2023/09/27 3,185 3,220 3,130 3,220 35,200
2023/09/26 3,190 3,220 3,175 3,185 35,200
2023/09/25 3,210 3,235 3,180 3,235 19,600
2023/09/22 3,110 3,200 3,105 3,185 23,900
2023/09/21 3,160 3,190 3,135 3,145 14,500
2023/09/20 3,210 3,260 3,180 3,185 37,100
2023/09/19 3,210 3,235 3,185 3,205 15,300
2023/09/15 3,210 3,230 3,195 3,210 18,300
2023/09/14 3,200 3,215 3,170 3,200 22,500
2023/09/13 3,205 3,225 3,175 3,195 25,200
2023/09/12 3,190 3,220 3,150 3,205 55,100
2023/09/11 3,160 3,175 3,125 3,150 18,300
2023/09/08 3,145 3,195 3,135 3,160 45,100
2023/09/07 3,110 3,165 3,090 3,155 31,400
2023/09/06 3,125 3,140 3,090 3,110 19,000
2023/09/05 3,120 3,135 3,095 3,120 27,400
2023/09/04 3,085 3,140 3,085 3,140 41,600
2023/09/01 3,030 3,075 3,020 3,060 43,200
2023/08/31 2,988 3,060 2,988 3,050 46,200
2023/08/30 2,933 3,010 2,925 2,981 93,400
2023/08/29 2,953 2,980 2,941 2,950 178,500
2023/08/28 2,971 2,971 2,912 2,933 144,400
2023/08/25 2,926 2,976 2,917 2,971 101,000
2023/08/24 2,972 2,985 2,939 2,939 150,900
2023/08/23 2,901 2,961 2,898 2,961 54,500
2023/08/22 2,905 2,928 2,888 2,923 57,500
2023/08/21 2,885 2,913 2,880 2,902 96,200
2023/08/18 2,883 2,909 2,863 2,877 51,900
2023/08/17 2,905 2,912 2,861 2,889 43,600
2023/08/16 2,920 2,940 2,900 2,932 29,000
2023/08/15 2,950 2,957 2,909 2,950 38,500
2023/08/14 2,936 2,982 2,918 2,943 49,500
2023/08/10 2,894 2,940 2,863 2,936 39,400
2023/08/09 2,874 2,909 2,850 2,902 28,200
2023/08/08 2,886 2,904 2,869 2,892 14,200
2023/08/07 2,829 2,902 2,829 2,889 22,300
2023/08/04 2,842 2,860 2,834 2,852 15,300
2023/08/03 2,892 2,892 2,835 2,860 37,600
2023/08/02 2,960 2,960 2,914 2,915 24,700
2023/08/01 2,930 2,970 2,926 2,965 34,200
2023/07/31 2,928 2,946 2,909 2,926 32,600
2023/07/28 2,864 2,889 2,835 2,878 26,200
2023/07/27 2,840 2,885 2,831 2,881 19,300
2023/07/26 2,836 2,866 2,823 2,849 24,700
2023/07/25 2,875 2,881 2,813 2,823 28,100
2023/07/24 2,871 2,904 2,851 2,862 25,800
2023/07/21 2,897 2,904 2,840 2,848 26,900
2023/07/20 2,922 2,958 2,896 2,896 27,300
2023/07/19 3,000 3,020 2,905 2,919 41,000
2023/07/18 2,953 2,986 2,938 2,979 60,500
2023/07/14 3,075 3,085 2,953 2,960 85,200
2023/07/13 3,100 3,125 3,020 3,045 216,100
2023/07/12 2,941 2,942 2,892 2,898 38,900
2023/07/11 2,920 2,928 2,904 2,915 21,600
2023/07/10 2,906 2,930 2,883 2,898 27,900
2023/07/07 2,884 2,897 2,853 2,878 32,500
2023/07/06 2,919 2,945 2,886 2,921 30,400
2023/07/05 2,932 2,947 2,908 2,934 26,600
2023/07/04 2,921 2,955 2,910 2,947 39,700
2023/07/03 2,998 2,999 2,901 2,939 173,000
2023/06/30 2,891 2,891 2,814 2,828 16,700
2023/06/29 2,867 2,903 2,852 2,891 38,100
2023/06/28 2,801 2,870 2,801 2,863 21,100
2023/06/27 2,869 2,869 2,792 2,808 22,700
2023/06/26 2,863 2,888 2,828 2,870 27,400
2023/06/23 2,899 2,907 2,844 2,883 28,900
2023/06/22 2,878 2,896 2,869 2,895 31,300
2023/06/21 2,867 2,900 2,848 2,858 22,400
2023/06/20 2,884 2,884 2,818 2,831 22,700
2023/06/19 2,893 2,927 2,887 2,900 20,900
2023/06/16 2,891 2,896 2,871 2,888 29,600
2023/06/15 2,940 2,963 2,889 2,892 28,900
2023/06/14 2,919 2,945 2,908 2,937 32,300
2023/06/13 2,879 2,920 2,879 2,911 35,800
2023/06/12 2,880 2,905 2,866 2,879 22,400
2023/06/09 2,850 2,888 2,843 2,862 45,000
2023/06/08 2,850 2,862 2,793 2,812 26,900
2023/06/07 2,793 2,845 2,793 2,831 38,500

このページの先頭へ