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

ＣＳＳホールディングス(2304)の株価時系列情報

ＣＳＳホールディングス(2304)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
2026/05/07 947 947 935 939 4,800
2026/05/01 937 945 932 945 2,900
2026/04/30 943 947 931 931 1,100
2026/04/28 946 946 944 944 700
2026/04/27 944 950 940 946 2,500
2026/04/24 940 947 940 947 1,100
2026/04/23 943 944 933 944 2,400
2026/04/22 939 944 934 943 7,600
2026/04/21 938 943 937 943 3,300
2026/04/20 950 950 929 938 9,300
2026/04/17 953 953 952 952 400
2026/04/16 949 964 949 953 2,400
2026/04/15 946 956 946 954 1,100
2026/04/14 964 964 946 946 1,900
2026/04/13 949 949 949 949 100
2026/04/10 966 967 952 957 2,300
2026/04/09 967 967 967 967 300
2026/04/08 950 969 950 966 6,300
2026/04/07 943 946 932 946 5,900
2026/04/06 947 949 943 943 1,800
2026/04/03 929 948 929 946 2,800
2026/03/27 946 956 945 949 2,000
2026/03/26 950 953 950 952 5,700
2026/03/25 942 952 941 945 5,500
2026/03/24 931 940 926 940 4,300
2026/03/23 954 954 918 920 20,400
2026/03/19 972 978 968 969 2,100
2026/03/18 962 980 962 972 8,500
2026/03/17 960 962 955 957 5,000
2026/03/16 980 980 961 961 4,400
2026/03/13 952 980 952 980 4,600
2026/03/12 973 973 960 964 3,200
2026/03/11 971 980 970 971 4,600
2026/03/10 959 970 951 970 6,400
2026/03/09 950 956 940 947 10,200
2026/03/06 979 979 956 968 9,900
2026/03/05 968 979 960 979 5,800
2026/03/04 955 963 953 960 7,900
2026/03/03 980 980 961 962 7,900
2026/03/02 980 982 973 980 5,500
2026/02/27 964 988 963 973 38,400
2026/02/26 960 963 957 963 13,500
2026/02/25 958 958 957 957 4,100
2026/02/24 965 965 958 958 6,000
2026/02/20 960 965 955 965 11,100
2026/02/19 968 968 955 961 23,100
2026/02/18 960 968 955 962 14,400
2026/02/17 953 961 951 958 9,000
2026/02/16 953 957 950 950 8,600
2026/02/13 942 958 936 950 23,400
2026/02/12 970 976 942 942 58,700
2026/02/10 990 1,005 990 1,000 9,400
2026/02/09 988 998 985 988 5,200
2026/02/06 992 1,012 981 981 8,400
2026/02/05 981 990 981 990 3,000
2026/02/04 988 990 973 989 13,800
2026/02/03 994 994 986 988 3,100
2026/02/02 996 999 973 986 17,100
2026/01/30 987 997 981 983 4,000
2026/01/29 987 1,003 983 988 3,000
2026/01/28 997 997 986 986 5,100
2026/01/27 999 1,002 996 996 1,700
2026/01/26 1,018 1,018 995 1,003 7,900
2026/01/23 999 1,007 998 1,007 3,500
2026/01/22 995 1,003 986 997 4,400
2026/01/21 995 995 990 995 3,000
2026/01/20 999 999 987 995 5,600
2026/01/19 997 1,015 991 992 8,600
2026/01/16 999 999 990 992 6,800
2026/01/15 993 994 980 989 8,300
2026/01/14 993 1,000 985 992 3,000
2026/01/13 1,021 1,021 985 1,000 10,400
2026/01/09 993 993 978 991 3,900
2026/01/08 984 995 980 980 4,200
2026/01/07 982 989 982 984 3,000
2026/01/06 988 993 986 990 3,500
2026/01/05 1,000 1,004 981 984 7,200
2025/12/30 1,015 1,015 991 991 2,600
2025/12/29 1,010 1,015 998 1,015 10,600
2025/12/26 1,004 1,011 974 1,006 7,100
2025/12/25 993 1,001 992 1,000 2,800
2025/12/24 983 1,008 977 991 20,100
2025/12/23 966 976 966 975 4,500
2025/12/22 950 963 950 963 4,900
2025/12/19 945 955 941 946 5,000
2025/12/18 950 950 940 945 2,700
2025/12/17 934 954 923 954 10,200
2025/12/16 935 935 916 930 12,700
2025/12/15 940 941 910 932 43,800
2025/12/12 962 963 950 953 4,400
2025/12/11 949 964 949 960 5,300
2025/12/10 951 958 950 958 2,600
2025/12/09 955 959 946 953 4,400
2025/12/08 958 961 942 951 7,200
2025/12/05 958 988 958 958 5,000
2025/12/04 955 982 955 961 4,700
2025/12/03 961 968 951 966 9,000
2025/12/02 985 985 964 964 7,800
2025/12/01 980 980 967 974 3,100
2025/11/28 982 982 972 980 900
2025/11/27 960 982 960 982 6,000
2025/11/26 961 965 960 960 1,600
2025/11/25 940 960 940 953 8,400
2025/11/21 940 952 922 938 14,700
2025/11/20 938 943 927 942 21,900
2025/11/19 941 941 924 937 10,400
2025/11/18 955 955 940 949 19,200
2025/11/17 973 973 955 955 9,400
2025/11/14 970 981 969 973 13,000
2025/11/13 983 994 980 984 20,000
2025/11/12 988 992 968 992 39,300
2025/11/11 969 977 933 958 34,200
2025/11/10 968 977 965 977 11,500
2025/11/07 970 970 960 968 13,200
2025/11/06 975 975 965 965 12,300
2025/11/05 974 974 956 970 7,900
2025/11/04 973 975 970 972 6,000
2025/10/31 989 989 974 974 3,600
2025/10/30 966 980 966 979 3,800
2025/10/29 990 991 960 963 8,200
2025/10/28 989 1,004 986 986 12,600
2025/10/27 998 999 985 986 27,100
2025/10/24 1,000 1,016 995 1,006 15,200
2025/10/23 984 1,001 984 998 8,500
2025/10/22 997 1,001 980 1,001 9,200
2025/10/21 992 996 977 996 18,100
2025/10/20 975 988 972 988 13,100
2025/10/17 982 986 975 976 9,300
2025/10/16 999 999 970 979 13,200
2025/10/15 942 973 942 972 4,900
2025/10/14 950 965 935 936 23,200
2025/10/10 986 986 964 978 6,500
2025/10/09 1,007 1,007 984 986 8,900
2025/10/08 994 1,004 993 1,000 5,300
2025/10/07 999 999 984 986 7,500
2025/10/06 990 1,005 981 997 13,600
2025/10/03 981 995 973 986 17,800
2025/10/02 975 981 965 981 13,500
2025/10/01 1,006 1,006 950 964 44,600
2025/09/30 1,029 1,029 955 1,006 14,800
2025/09/29 1,016 1,044 1,016 1,029 12,300
2025/09/26 1,097 1,097 1,052 1,066 42,000
2025/09/25 1,046 1,076 1,046 1,072 27,000
2025/09/24 1,045 1,049 1,025 1,037 16,900
2025/09/22 1,024 1,043 1,017 1,043 19,400
2025/09/19 1,016 1,016 1,007 1,016 8,800
2025/09/18 1,008 1,012 1,003 1,007 7,700
2025/09/17 1,005 1,012 990 1,007 10,800
2025/09/16 1,002 1,014 998 1,005 9,000
2025/09/12 1,013 1,026 1,001 1,001 8,200
2025/09/11 1,034 1,039 1,003 1,020 27,800
2025/09/10 1,002 1,027 1,002 1,021 8,300
2025/09/09 1,014 1,015 999 1,003 12,100
2025/09/08 1,000 1,026 1,000 1,014 11,100
2025/09/05 1,028 1,029 1,000 1,000 10,400
2025/09/04 998 1,021 998 1,021 7,500
2025/09/03 991 1,016 991 998 15,800
2025/09/02 984 1,004 984 994 25,000
2025/09/01 998 998 984 988 10,300
2025/08/29 986 999 972 999 32,300
2025/08/28 996 999 977 990 26,100
2025/08/27 987 996 984 995 11,000
2025/08/26 993 996 984 996 13,200
2025/08/25 989 1,023 970 992 32,900
2025/08/22 964 984 964 976 12,100
2025/08/21 959 965 955 964 5,400
2025/08/20 959 970 949 960 19,300
2025/08/19 952 972 952 958 20,700
2025/08/18 949 951 939 951 21,100
2025/08/15 943 955 943 951 14,100
2025/08/14 952 952 931 942 13,400
2025/08/13 949 955 936 940 52,800
2025/08/12 935 969 935 969 29,400
2025/08/08 944 958 909 924 23,800
2025/08/07 920 941 918 941 5,600
2025/08/06 927 947 908 920 24,100
2025/08/05 950 960 930 930 11,200
2025/08/04 896 942 890 942 9,700
2025/08/01 926 935 920 935 14,800
2025/07/31 928 929 906 917 7,500
2025/07/30 922 922 910 920 13,500
2025/07/29 914 919 904 915 8,100
2025/07/28 901 914 896 914 5,900
2025/07/25 900 908 895 901 15,200
2025/07/24 910 916 900 900 10,400
2025/07/23 912 914 902 910 8,000
2025/07/22 897 912 888 907 9,600
2025/07/18 912 930 890 895 34,100
2025/07/17 898 911 896 910 35,800
2025/07/16 899 899 886 892 14,600
2025/07/15 883 898 883 894 9,600
2025/07/14 890 893 880 880 5,300
2025/07/11 897 897 888 888 3,100
2025/07/10 899 899 887 892 1,800
2025/07/09 897 899 891 897 4,900
2025/07/08 884 909 883 894 13,600
2025/07/07 880 883 877 880 2,400
2025/07/04 877 884 877 877 3,600
2025/07/03 883 886 882 882 2,500
2025/07/02 889 890 883 883 1,900

このページの先頭へ