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
2012/12/28 22,880 22,880 22,640 22,640 25
2012/12/27 23,000 23,000 22,660 22,750 30
2012/12/26 23,000 23,200 22,410 23,200 29
2012/12/25 22,600 24,000 22,590 22,710 197
2012/12/21 23,200 23,200 22,600 22,600 29
2012/12/20 23,000 23,400 22,650 23,200 99
2012/12/19 23,010 23,010 22,000 23,000 210
2012/12/18 23,800 23,800 22,900 23,000 73
2012/12/17 23,570 24,000 23,260 23,700 56
2012/12/14 22,990 23,690 22,810 23,690 77
2012/12/13 23,000 23,390 22,220 23,030 44
2012/12/12 23,190 23,200 22,800 23,170 126
2012/12/11 23,250 23,690 23,100 23,690 19
2012/12/10 22,960 23,300 22,960 23,300 17
2012/12/07 22,770 23,000 22,750 23,000 39
2012/12/06 23,100 23,200 23,100 23,200 6
2012/12/05 23,400 23,400 23,200 23,300 36
2012/12/04 24,100 24,100 23,000 23,800 49
2012/12/03 23,700 23,970 23,100 23,500 22
2012/11/30 24,380 24,380 23,850 24,000 59
2012/11/29 24,100 24,100 24,100 24,100 2
2012/11/28 24,250 24,250 23,610 23,610 29
2012/11/27 25,200 25,200 24,250 24,400 22
2012/11/26 25,180 25,390 23,900 25,390 74
2012/11/22 25,500 25,500 23,800 24,700 63
2012/11/21 25,400 25,400 24,270 24,500 53
2012/11/20 25,500 26,000 24,500 24,900 439
2012/11/19 25,500 26,750 24,300 26,000 128
2012/11/16 25,490 25,850 24,500 25,000 88
2012/11/15 23,610 26,890 23,610 24,600 340
2012/11/14 22,720 23,500 22,720 23,500 265
2012/11/13 22,720 23,200 22,510 23,200 60
2012/11/12 23,000 23,000 22,500 23,000 33
2012/11/09 23,300 23,300 23,000 23,000 11
2012/11/08 23,460 23,460 22,960 23,460 47
2012/11/07 22,460 22,960 22,460 22,960 11
2012/11/06 22,600 23,000 22,400 23,000 77
2012/11/05 23,050 23,050 22,750 23,000 26
2012/11/02 22,460 22,800 22,400 22,450 36
2012/11/01 22,260 22,400 22,250 22,400 10
2012/10/31 22,230 22,500 22,200 22,200 23
2012/10/30 22,540 22,600 22,230 22,230 18
2012/10/29 22,600 22,610 22,600 22,600 12
2012/10/26 22,900 22,900 22,550 22,550 10
2012/10/25 23,460 23,460 22,500 22,950 93
2012/10/24 22,300 24,000 22,210 23,200 109
2012/10/23 22,800 22,800 22,500 22,800 13
2012/10/22 22,200 22,500 22,000 22,500 76
2012/10/19 22,910 22,910 22,100 22,500 33
2012/10/18 22,890 22,910 22,890 22,910 9
2012/10/17 22,600 23,000 22,000 22,500 30
2012/10/16 23,000 23,000 22,230 22,700 21
2012/10/15 22,550 23,330 22,550 23,000 28
2012/10/12 22,400 23,380 22,400 23,330 14
2012/10/11 22,030 23,400 22,000 23,400 47
2012/10/10 22,600 23,330 22,000 22,900 60
2012/10/09 23,500 23,500 23,010 23,010 26
2012/10/05 22,940 23,500 22,600 23,500 43
2012/10/04 23,000 23,330 22,880 23,000 18
2012/10/03 22,500 23,000 22,500 23,000 60
2012/10/02 22,870 23,500 22,860 22,860 98
2012/10/01 23,000 23,000 22,850 22,960 54
2012/09/28 23,110 23,750 22,600 23,000 32
2012/09/27 24,000 24,000 23,010 23,900 43
2012/09/26 23,010 24,000 23,010 24,000 110
2012/09/25 25,200 25,200 24,210 24,840 51
2012/09/24 24,950 25,300 24,410 25,250 26
2012/09/21 25,200 25,200 24,550 24,990 41
2012/09/20 25,130 25,290 24,000 25,290 131
2012/09/19 25,600 25,700 24,800 25,650 33
2012/09/18 25,000 25,600 25,000 25,600 54
2012/09/14 24,130 25,000 24,130 25,000 42
2012/09/13 24,100 24,500 24,100 24,390 34
2012/09/12 25,000 25,200 24,020 24,020 36
2012/09/11 24,930 25,000 24,550 25,000 38
2012/09/10 25,010 25,700 24,850 25,620 27
2012/09/07 25,300 25,600 24,800 25,390 32
2012/09/06 25,610 25,610 24,960 25,500 135
2012/09/05 25,000 27,200 24,650 25,610 657
2012/09/04 24,000 24,880 23,460 24,880 81
2012/09/03 23,680 23,790 23,100 23,790 54
2012/08/31 23,030 23,400 22,930 23,390 23
2012/08/30 23,190 23,400 22,800 22,930 67
2012/08/29 22,670 23,000 22,600 22,800 51
2012/08/28 23,000 23,300 22,610 22,660 52
2012/08/27 23,600 23,600 22,550 23,500 34
2012/08/24 23,500 23,600 23,050 23,200 58
2012/08/23 23,800 23,800 22,900 23,570 75
2012/08/22 22,560 24,300 22,560 23,650 225
2012/08/21 23,000 23,000 22,500 22,500 116
2012/08/20 23,360 23,760 22,900 22,910 152
2012/08/17 23,700 23,950 22,850 23,790 159
2012/08/16 23,900 23,900 22,800 23,400 200
2012/08/15 23,750 23,750 23,000 23,000 42
2012/08/14 23,700 23,990 23,060 23,300 77
2012/08/13 22,800 23,870 22,500 23,700 104
2012/08/10 23,500 24,350 23,000 23,300 245
2012/08/09 24,200 24,750 23,800 24,400 595
2012/08/08 24,500 25,980 24,070 25,700 373
2012/08/07 24,070 24,750 23,930 24,750 159
2012/08/06 24,300 25,000 24,000 24,300 122
2012/08/03 24,290 24,600 23,200 24,000 292
2012/08/02 24,390 24,910 24,100 24,300 123
2012/08/01 24,600 25,090 23,900 24,890 282
2012/07/31 24,600 25,000 24,550 24,940 62
2012/07/30 24,410 24,990 24,410 24,600 42
2012/07/27 24,900 25,200 24,350 24,350 75
2012/07/26 24,800 24,990 23,700 24,270 102
2012/07/25 24,510 25,000 23,700 25,000 185
2012/07/24 25,110 26,000 24,500 25,300 322
2012/07/23 27,300 30,350 25,730 25,800 1,599
2012/07/20 25,150 27,450 25,150 26,800 494
2012/07/19 25,000 26,200 25,000 26,000 73
2012/07/18 24,950 26,000 24,000 25,390 187
2012/07/17 25,110 25,600 24,800 25,400 59
2012/07/13 25,980 26,000 25,200 25,500 50
2012/07/12 25,800 26,000 24,200 26,000 541
2012/07/11 25,890 26,050 25,600 25,840 242
2012/07/10 26,210 26,790 25,890 26,080 275
2012/07/09 26,290 26,800 26,000 26,680 369
2012/07/06 26,290 27,370 26,200 26,290 377
2012/07/05 26,810 27,000 26,110 26,290 634
2012/07/04 26,400 31,350 26,000 27,310 2,760
2012/07/03 26,200 26,700 26,000 26,400 323
2012/07/02 26,680 27,800 26,500 27,700 574
2012/06/29 25,890 26,800 25,510 26,680 172
2012/06/28 26,000 26,800 25,500 25,890 148
2012/06/27 26,170 26,730 25,550 25,980 311
2012/06/26 27,550 29,700 26,530 26,610 488
2012/06/25 26,420 28,000 26,110 27,050 336
2012/06/22 26,000 28,800 25,800 26,920 538
2012/06/21 27,310 28,400 27,070 27,800 284
2012/06/20 27,110 29,000 27,110 27,200 263
2012/06/19 28,840 28,840 27,010 27,070 492
2012/06/18 28,900 30,400 28,800 28,810 698
2012/06/15 32,000 32,350 28,000 28,100 822
2012/06/14 34,800 34,900 31,500 31,500 589
2012/06/13 34,000 34,350 32,200 33,150 879
2012/06/12 34,500 36,000 32,950 34,450 1,089
2012/06/11 35,900 37,900 33,550 35,050 1,835
2012/06/08 42,000 42,950 34,400 35,250 5,117
2012/06/07 34,300 39,900 32,200 39,900 4,846
2012/06/06 36,400 38,250 32,000 32,900 3,773
2012/06/05 46,400 48,500 34,500 35,000 11,071
2012/06/04 36,100 41,500 35,200 41,500 3,163
2012/06/01 31,400 34,500 30,000 34,500 3,599
2012/05/31 24,280 30,300 24,190 29,500 3,071
2012/05/30 25,000 27,250 23,950 25,280 1,283
2012/05/29 24,510 27,500 23,910 25,690 1,407
2012/05/28 26,490 27,390 24,120 24,910 1,790
2012/05/25 28,980 31,500 26,110 26,500 3,179
2012/05/24 34,600 36,500 28,360 28,980 6,816
2012/05/23 29,600 31,100 27,550 31,100 11,546
2012/05/22 23,600 26,100 22,400 26,100 4,106
2012/05/21 16,990 21,990 16,190 21,100 3,927
2012/05/18 15,000 17,990 15,000 17,990 489
2012/05/17 14,990 14,990 14,990 14,990 1
2012/05/16 14,750 14,900 14,750 14,850 20
2012/05/15 15,300 15,300 14,600 14,700 45
2012/05/14 15,550 15,550 15,400 15,400 28
2012/05/11 16,200 16,490 16,200 16,490 4
2012/05/10 17,500 18,040 16,200 16,200 86
2012/05/08 16,500 16,500 16,000 16,000 19
2012/05/07 16,500 16,500 16,500 16,500 4
2012/05/02 16,500 16,600 16,500 16,500 11
2012/05/01 16,140 16,500 16,010 16,500 17
2012/04/27 16,890 16,900 16,150 16,150 54
2012/04/26 16,870 16,870 16,870 16,870 1
2012/04/25 16,500 16,880 16,500 16,880 20
2012/04/24 16,700 17,000 16,150 16,920 8
2012/04/23 16,900 16,900 16,100 16,100 49
2012/04/20 16,700 16,890 16,600 16,890 10
2012/04/19 16,500 16,500 16,500 16,500 18
2012/04/18 17,180 17,180 16,570 16,570 7
2012/04/17 16,700 16,700 16,500 16,690 22
2012/04/16 17,000 17,600 16,530 16,530 29
2012/04/13 16,760 17,190 16,710 16,880 13
2012/04/12 16,600 16,700 16,540 16,600 9
2012/04/11 17,000 17,000 16,500 16,500 26
2012/04/10 18,310 18,310 16,850 17,000 128
2012/04/09 16,470 18,400 16,470 17,510 160
2012/04/06 16,220 16,380 16,220 16,380 6
2012/04/05 16,460 16,460 16,240 16,240 9
2012/04/03 16,800 16,800 16,800 16,800 5
2012/04/02 16,900 17,120 16,800 16,800 9
2012/03/30 16,900 16,900 16,800 16,800 2
2012/03/29 16,630 16,790 16,630 16,790 3
2012/03/28 16,700 16,700 16,410 16,630 10
2012/03/27 16,490 16,750 16,320 16,400 14
2012/03/26 16,550 16,570 16,500 16,570 4
2012/03/23 16,510 16,510 16,500 16,500 6
2012/03/21 16,500 16,680 16,400 16,680 30
2012/03/19 16,500 16,510 16,500 16,500 4
2012/03/16 17,120 17,120 17,120 17,120 12
2012/03/15 17,450 17,530 17,450 17,530 23
2012/03/14 17,300 17,490 17,000 17,450 63
2012/03/13 17,380 17,380 17,370 17,370 17
2012/03/12 17,380 17,380 17,380 17,380 3
2012/03/09 16,000 17,500 15,900 17,500 31
2012/03/07 15,800 16,000 15,800 16,000 6
2012/03/06 15,900 16,000 15,850 15,850 22
2012/03/05 15,900 15,900 15,900 15,900 2
2012/03/02 15,600 15,910 15,600 15,850 28
2012/03/01 15,630 16,500 15,620 15,820 27
2012/02/29 15,630 16,020 15,600 16,020 17
2012/02/28 16,020 16,020 15,580 15,600 8
2012/02/27 16,490 16,490 15,990 16,020 8
2012/02/24 16,250 16,620 15,560 15,820 16
2012/02/23 16,500 17,500 16,220 16,620 20
2012/02/22 15,550 17,500 15,540 16,500 23
2012/02/21 14,810 15,510 14,810 15,510 17
2012/02/20 14,590 14,990 14,590 14,800 31
2012/02/17 14,510 14,940 14,510 14,530 6
2012/02/16 14,520 14,520 14,500 14,500 19
2012/02/15 14,500 14,660 14,400 14,660 14
2012/02/14 14,390 14,400 14,380 14,380 10
2012/02/13 14,310 14,900 14,310 14,370 8
2012/02/10 14,270 14,500 14,270 14,300 5
2012/02/09 14,300 14,700 14,200 14,700 16
2012/02/08 14,300 14,310 14,300 14,300 5
2012/02/07 14,300 14,310 14,300 14,300 6
2012/02/06 14,260 14,270 14,230 14,230 10
2012/02/03 14,230 14,240 14,230 14,240 3
2012/02/02 14,390 14,400 14,300 14,400 8
2012/02/01 14,100 14,200 14,100 14,200 4
2012/01/31 14,110 14,110 14,100 14,100 6
2012/01/30 14,110 14,490 14,110 14,120 9
2012/01/27 14,100 14,400 14,100 14,100 11
2012/01/26 14,080 14,500 14,000 14,100 18
2012/01/25 14,080 14,500 14,080 14,300 16
2012/01/24 14,060 14,390 14,060 14,070 20
2012/01/23 14,550 14,550 14,200 14,250 43
2012/01/20 14,280 14,690 14,260 14,380 10
2012/01/19 14,700 14,700 14,260 14,690 87
2012/01/18 15,180 15,180 14,310 14,400 20
2012/01/17 14,500 14,640 14,500 14,640 16
2012/01/16 14,800 14,800 14,500 14,500 24
2012/01/13 14,410 14,800 14,330 14,800 8
2012/01/12 14,370 14,500 14,330 14,410 7
2012/01/11 14,620 14,890 14,350 14,890 14
2012/01/10 14,310 15,000 14,310 15,000 14
2012/01/06 14,310 14,320 14,310 14,310 8
2012/01/05 14,300 14,400 14,300 14,310 6
2012/01/04 14,500 14,800 14,500 14,500 8

このページの先頭へ