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
2010/12/30 18,000 18,000 18,000 18,000 1
2010/12/29 18,450 18,450 17,990 18,000 12
2010/12/28 19,100 19,100 18,450 18,450 4
2010/12/27 19,400 19,470 19,400 19,470 4
2010/12/24 19,800 19,900 19,500 19,500 16
2010/12/22 19,200 20,790 18,910 20,790 43
2010/12/21 17,260 19,400 17,260 19,200 192
2010/12/20 16,860 18,000 16,860 17,300 33
2010/12/17 16,810 16,810 16,800 16,800 2
2010/12/16 16,800 16,800 16,730 16,730 19
2010/12/15 17,000 17,000 16,900 16,900 6
2010/12/14 16,790 16,810 16,790 16,800 6
2010/12/13 16,650 17,180 16,620 17,180 9
2010/12/10 16,800 16,800 16,620 16,620 3
2010/12/09 16,800 16,800 16,800 16,800 4
2010/12/08 17,500 17,500 16,800 16,900 6
2010/12/07 17,500 17,500 17,500 17,500 4
2010/12/06 17,200 17,200 17,200 17,200 22
2010/12/03 16,510 17,400 16,510 16,510 18
2010/12/02 16,490 16,500 16,310 16,350 4
2010/12/01 16,800 16,800 16,200 16,200 7
2010/11/30 16,790 17,000 16,790 16,860 24
2010/11/29 17,890 17,890 17,890 17,890 1
2010/11/26 17,000 17,790 17,000 17,700 10
2010/11/25 17,000 17,000 17,000 17,000 2
2010/11/24 0 0 0 17,000 0
2010/11/22 16,700 17,000 16,700 17,000 7
2010/11/19 16,600 16,900 16,400 16,800 6
2010/11/18 17,800 17,800 17,800 17,800 7
2010/11/17 17,000 17,790 17,000 17,790 6
2010/11/16 17,660 17,660 16,500 17,300 55
2010/11/15 16,810 16,810 16,810 16,810 11
2010/11/12 16,880 16,880 16,880 16,880 1
2010/11/11 17,000 17,000 17,000 17,000 2
2010/11/10 0 0 0 16,810 0
2010/11/09 17,180 17,180 16,800 16,810 5
2010/11/08 17,190 17,190 17,190 17,190 1
2010/11/05 0 0 0 16,590 0
2010/11/04 16,510 16,910 16,510 16,590 6
2010/11/02 0 0 0 16,830 0
2010/11/01 0 0 0 16,830 0
2010/10/29 0 0 0 16,830 0
2010/10/28 0 0 0 16,830 0
2010/10/27 16,800 16,830 16,800 16,830 3
2010/10/26 0 0 0 17,500 0
2010/10/25 0 0 0 17,500 0
2010/10/22 17,500 17,500 17,500 17,500 3
2010/10/21 17,510 17,510 17,500 17,500 8
2010/10/20 0 0 0 18,600 0
2010/10/19 18,600 18,600 18,600 18,600 8
2010/10/18 18,500 18,500 18,500 18,500 11
2010/10/15 17,600 18,500 17,600 18,500 3
2010/10/14 0 0 0 18,000 0
2010/10/13 18,000 18,000 18,000 18,000 1
2010/10/12 18,500 18,500 18,500 18,500 1
2010/10/08 18,300 18,300 18,300 18,300 1
2010/10/07 17,800 18,100 17,500 18,100 5
2010/10/06 18,000 18,000 17,800 17,800 4
2010/10/05 0 0 0 18,500 0
2010/10/04 18,400 18,500 18,400 18,500 4
2010/10/01 18,500 18,500 18,000 18,000 7
2010/09/30 17,800 17,800 17,800 17,800 1
2010/09/29 17,610 17,610 17,610 17,610 1
2010/09/28 17,250 18,400 16,450 18,400 29
2010/09/27 19,210 20,000 19,200 20,000 12
2010/09/24 19,070 19,070 19,070 19,070 2
2010/09/22 18,600 19,010 18,600 19,010 11
2010/09/21 20,400 20,400 19,000 19,100 57
2010/09/17 0 0 0 19,500 0
2010/09/16 20,210 20,210 19,200 19,500 28
2010/09/15 19,990 20,190 19,990 20,190 8
2010/09/14 19,700 19,900 19,700 19,900 8
2010/09/13 19,890 19,890 19,870 19,870 3
2010/09/10 0 0 0 19,500 0
2010/09/09 19,500 19,500 19,500 19,500 5
2010/09/08 19,030 19,030 19,030 19,030 1
2010/09/07 19,000 19,000 19,000 19,000 1
2010/09/06 19,800 19,800 19,500 19,800 11
2010/09/03 19,500 19,800 19,500 19,800 4
2010/09/02 19,480 19,590 19,200 19,200 9
2010/09/01 19,000 19,000 19,000 19,000 1
2010/08/31 19,800 19,820 19,010 19,820 3
2010/08/30 19,010 19,010 19,000 19,000 4
2010/08/27 19,000 19,000 19,000 19,000 1
2010/08/26 18,600 18,600 18,450 18,450 2
2010/08/25 0 0 0 18,520 0
2010/08/24 18,520 18,520 18,520 18,520 3
2010/08/23 18,990 18,990 18,800 18,800 4
2010/08/20 0 0 0 18,500 0
2010/08/19 18,510 18,510 18,500 18,500 11
2010/08/18 19,370 19,370 18,340 18,610 32
2010/08/17 18,300 18,800 18,300 18,400 46
2010/08/16 20,510 20,510 19,590 20,500 15
2010/08/13 19,210 19,210 19,210 19,210 1
2010/08/12 19,600 19,600 19,080 19,080 2
2010/08/11 20,000 20,000 20,000 20,000 1
2010/08/10 19,220 19,800 19,220 19,800 3
2010/08/09 20,000 20,000 19,400 20,000 4
2010/08/06 20,200 20,200 20,200 20,200 2
2010/08/05 0 0 0 19,700 0
2010/08/04 20,300 20,300 19,700 19,700 12
2010/08/03 19,000 19,980 19,000 19,980 8
2010/08/02 19,700 19,700 19,700 19,700 2
2010/07/30 19,300 19,700 19,300 19,700 11
2010/07/29 0 0 0 20,290 0
2010/07/28 0 0 0 20,290 0
2010/07/27 19,850 20,290 19,660 20,290 3
2010/07/26 19,990 19,990 19,990 19,990 1
2010/07/23 19,600 20,490 19,600 20,490 3
2010/07/22 20,000 20,600 19,800 20,600 4
2010/07/21 21,600 21,600 21,000 21,000 8
2010/07/20 19,700 19,700 19,700 19,700 1
2010/07/16 19,500 20,200 19,500 20,200 31
2010/07/15 19,800 20,000 19,570 20,000 10
2010/07/14 20,000 20,000 19,520 19,520 3
2010/07/13 19,400 20,100 19,400 20,100 3
2010/07/12 19,000 19,200 19,000 19,200 6
2010/07/09 19,400 19,600 19,200 19,200 9
2010/07/08 19,500 19,500 19,100 19,500 4
2010/07/07 19,600 19,600 19,200 19,200 2
2010/07/06 18,900 20,100 18,900 20,100 5
2010/07/05 20,830 20,830 19,030 20,200 34
2010/07/02 18,510 18,990 18,510 18,730 10
2010/07/01 19,500 19,500 19,500 19,500 1
2010/06/30 19,780 19,800 19,780 19,800 11
2010/06/29 0 0 0 19,500 0
2010/06/28 18,500 19,500 18,500 19,500 2
2010/06/25 20,000 20,000 20,000 20,000 5
2010/06/24 20,020 20,020 20,000 20,000 8
2010/06/23 0 0 0 19,700 0
2010/06/22 20,010 20,010 19,700 19,700 5
2010/06/21 21,400 21,400 20,800 20,800 12
2010/06/18 20,020 20,800 19,500 20,800 43
2010/06/17 21,790 21,790 21,510 21,510 7
2010/06/16 22,330 22,350 20,350 20,550 28
2010/06/15 21,600 21,740 21,000 21,740 5
2010/06/14 20,800 21,580 20,800 21,570 9
2010/06/11 20,410 21,600 20,410 21,600 12
2010/06/10 19,580 22,380 19,580 22,380 4
2010/06/09 22,000 22,000 20,010 21,580 7
2010/06/08 21,800 22,000 21,800 22,000 14
2010/06/07 21,200 21,200 19,800 20,000 20
2010/06/04 21,400 21,620 21,120 21,620 6
2010/06/03 21,000 22,700 21,000 21,400 14
2010/06/02 21,000 22,000 21,000 22,000 102
2010/06/01 25,300 25,300 22,500 23,500 43
2010/05/31 21,800 22,300 20,200 22,300 89
2010/05/28 19,870 20,500 18,300 18,300 17
2010/05/27 0 0 0 19,500 0
2010/05/26 19,900 19,980 19,100 19,500 7
2010/05/25 19,300 20,400 19,010 20,400 5
2010/05/24 18,000 21,000 18,000 21,000 112
2010/05/21 22,000 22,200 21,000 21,000 25
2010/05/20 23,480 23,480 22,480 22,480 2
2010/05/19 21,610 23,000 21,610 22,980 18
2010/05/18 23,880 24,100 22,000 23,000 11
2010/05/17 23,870 23,870 20,500 21,500 25
2010/05/14 23,600 23,890 23,600 23,890 3
2010/05/13 23,600 23,600 23,500 23,600 19
2010/05/12 25,090 25,090 23,600 23,600 9
2010/05/11 24,240 27,000 23,500 23,600 107
2010/05/10 24,000 24,100 23,500 23,610 22
2010/05/07 24,000 24,000 23,100 23,500 37
2010/05/06 23,300 25,880 23,300 25,700 48
2010/04/30 23,500 24,500 23,500 24,500 14
2010/04/28 24,300 24,300 23,200 23,200 26
2010/04/27 24,810 25,000 23,400 24,500 89
2010/04/26 26,100 26,100 23,700 23,810 68
2010/04/23 23,310 24,200 22,500 24,100 157
2010/04/22 24,860 25,360 23,500 23,500 527
2010/04/21 23,360 27,860 23,360 27,860 677
2010/04/20 20,000 22,860 20,000 22,860 67
2010/04/19 19,900 19,900 18,860 18,860 4
2010/04/16 20,000 20,000 20,000 20,000 27
2010/04/15 19,980 20,000 19,960 20,000 26
2010/04/14 19,900 19,910 19,900 19,900 7
2010/04/13 20,000 20,000 19,220 19,220 13
2010/04/12 20,000 20,000 19,600 20,000 72
2010/04/09 18,000 19,500 17,610 19,500 64
2010/04/08 18,000 18,190 18,000 18,000 5
2010/04/07 17,620 18,000 17,620 18,000 22
2010/04/06 0 0 0 17,900 0
2010/04/05 18,350 18,680 17,900 17,900 11
2010/04/02 18,120 18,710 18,000 18,710 11
2010/04/01 17,900 18,120 17,900 18,120 7
2010/03/31 16,960 17,500 16,960 17,500 29
2010/03/30 17,000 17,360 16,560 17,360 6
2010/03/29 16,550 17,200 16,550 17,000 36
2010/03/26 16,550 18,150 16,550 18,150 4
2010/03/24 18,970 18,970 18,970 18,970 1
2010/03/23 16,860 18,970 16,860 18,970 43
2010/03/19 16,800 16,800 16,800 16,800 2
2010/03/18 17,340 17,340 17,340 17,340 8
2010/03/17 16,700 16,700 16,700 16,700 15
2010/03/16 17,270 17,270 16,660 16,660 17
2010/03/15 17,300 17,300 17,100 17,290 15
2010/03/12 17,340 17,400 17,200 17,400 10
2010/03/11 17,200 17,200 17,100 17,100 3
2010/03/10 17,000 17,000 16,990 16,990 9
2010/03/09 16,500 16,700 16,500 16,700 8
2010/03/08 16,500 16,500 16,500 16,500 4
2010/03/05 16,500 16,500 16,500 16,500 9
2010/03/04 16,810 16,810 16,810 16,810 15
2010/03/03 17,100 17,100 16,800 17,000 18
2010/03/02 17,900 17,990 17,100 17,100 8
2010/03/01 17,500 17,500 17,100 17,100 14
2010/02/26 17,850 17,850 17,200 17,500 10
2010/02/25 18,810 19,990 17,800 17,800 17
2010/02/24 19,500 19,500 17,610 17,610 8
2010/02/23 17,500 19,500 17,500 18,700 4
2010/02/22 19,990 20,000 19,990 20,000 4
2010/02/19 17,900 20,000 17,900 20,000 9
2010/02/18 19,890 20,000 19,890 20,000 13
2010/02/17 19,450 19,800 19,450 19,800 3
2010/02/16 19,460 19,460 19,450 19,450 16
2010/02/15 18,400 19,000 18,400 19,000 7
2010/02/12 16,500 18,000 16,500 18,000 23
2010/02/10 15,900 16,790 15,630 16,790 6
2010/02/09 15,560 17,380 15,230 17,380 75
2010/02/08 17,540 18,670 16,800 18,670 410
2010/02/05 17,340 17,340 17,340 17,340 1
2010/02/04 18,770 18,770 18,770 18,770 1
2010/02/02 18,000 18,790 17,300 18,790 28
2010/02/01 18,810 18,810 17,500 17,500 27
2010/01/29 18,920 18,920 18,920 18,920 2
2010/01/28 18,700 20,500 18,700 19,500 13
2010/01/27 19,900 19,900 19,100 19,100 5
2010/01/25 19,000 19,100 19,000 19,100 2
2010/01/22 19,980 19,980 19,180 19,180 2
2010/01/21 19,980 19,980 19,980 19,980 1
2010/01/20 19,960 19,960 19,200 19,200 2
2010/01/19 20,100 20,100 18,910 19,190 12
2010/01/18 19,500 19,500 19,380 19,380 37
2010/01/15 19,100 19,380 18,610 19,380 12
2010/01/14 19,500 19,600 18,510 19,600 33
2010/01/13 19,500 19,600 19,500 19,600 3
2010/01/12 19,680 19,680 18,480 19,670 11
2010/01/08 18,120 19,720 18,120 19,720 4
2010/01/07 18,120 18,120 18,110 18,110 4
2010/01/05 19,100 19,100 18,700 18,700 5

このページの先頭へ