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
2013/12/30 370 370 360 366 4,300
2013/12/27 362 362 350 358 9,800
2013/12/26 363 363 355 360 3,600
2013/12/25 332 350 332 347 22,100
2013/12/24 350 350 330 331 35,100
2013/12/20 364 365 352 352 13,400
2013/12/19 367 376 360 363 4,200
2013/12/18 362 368 359 359 20,800
2013/12/17 371 375 367 367 4,700
2013/12/16 390 399 379 379 19,100
2013/12/13 380 406 374 406 70,500
2013/12/12 375 385 372 377 3,400
2013/12/11 390 390 381 381 2,800
2013/12/10 393 393 374 391 10,400
2013/12/09 375 399 374 399 9,200
2013/12/06 382 383 366 375 15,500
2013/12/05 406 407 374 380 51,700
2013/12/04 406 416 398 406 135,500
2013/12/03 364 424 361 391 126,400
2013/12/02 358 364 358 362 15,900
2013/11/29 364 369 359 364 14,300
2013/11/28 382 382 366 367 20,900
2013/11/27 371 385 371 382 22,000
2013/11/26 388 388 372 383 15,900
2013/11/25 398 400 379 380 53,300
2013/11/22 409 409 383 390 93,000
2013/11/21 419 419 393 402 164,400
2013/11/20 450 459 401 411 544,200
2013/11/19 444 444 441 444 193,700
2013/11/18 341 414 340 364 698,100
2013/11/15 315 348 304 334 50,500
2013/11/14 299 310 298 300 8,000
2013/11/13 289 299 288 295 5,400
2013/11/12 288 288 287 288 2,400
2013/11/11 279 290 279 290 2,200
2013/11/08 283 283 279 279 500
2013/11/07 279 279 279 279 500
2013/11/06 280 280 277 279 1,800
2013/11/05 279 282 277 282 1,400
2013/11/01 287 288 276 279 5,200
2013/10/31 286 289 285 286 3,600
2013/10/30 294 294 291 294 2,300
2013/10/29 292 293 291 292 3,200
2013/10/28 292 295 292 294 2,300
2013/10/25 298 300 295 297 1,200
2013/10/24 305 305 300 300 1,300
2013/10/23 300 300 297 300 500
2013/10/22 302 305 298 300 1,000
2013/10/21 300 305 295 301 3,000
2013/10/18 295 300 295 295 4,000
2013/10/17 295 299 293 299 2,200
2013/10/16 300 300 293 295 4,200
2013/10/15 299 303 295 300 3,000
2013/10/11 299 299 292 292 1,700
2013/10/10 300 300 291 291 1,500
2013/10/09 297 300 294 300 3,200
2013/10/08 300 308 291 298 3,500
2013/10/07 294 311 294 311 1,900
2013/10/04 295 302 289 302 5,900
2013/10/03 301 309 300 307 4,700
2013/10/02 298 309 292 303 6,800
2013/10/01 302 309 300 305 4,100
2013/09/30 314 315 296 306 12,200
2013/09/27 339 339 312 322 3,900
2013/09/26 316 334 315 334 3,100
2013/09/26 1 -> 100.00 分割
2013/09/25 33,400 33,700 32,000 33,700 57
2013/09/24 32,400 33,700 32,100 33,300 152
2013/09/20 31,700 33,000 31,000 31,500 121
2013/09/19 33,950 33,950 29,300 33,100 199
2013/09/18 35,700 35,700 33,300 33,950 151
2013/09/17 34,500 36,000 31,100 35,000 373
2013/09/13 33,700 34,500 31,500 34,000 279
2013/09/12 30,400 35,000 29,010 33,950 475
2013/09/11 27,710 30,500 27,710 30,500 91
2013/09/10 29,500 29,500 27,500 28,000 124
2013/09/09 27,100 29,000 27,100 29,000 99
2013/09/06 26,930 26,930 26,220 26,250 22
2013/09/05 26,930 26,930 26,430 26,430 12
2013/09/04 25,350 26,930 25,350 26,930 40
2013/09/03 25,200 25,800 25,200 25,280 19
2013/09/02 25,500 25,650 24,600 25,540 62
2013/08/30 27,200 27,200 24,800 24,900 161
2013/08/29 27,200 27,200 27,000 27,000 32
2013/08/28 27,100 27,100 27,000 27,100 9
2013/08/27 27,900 27,900 27,010 27,350 32
2013/08/26 27,000 27,200 27,000 27,200 11
2013/08/23 27,000 27,000 27,000 27,000 10
2013/08/22 26,700 27,000 26,700 26,790 14
2013/08/21 27,010 27,060 27,000 27,000 22
2013/08/20 27,690 27,770 27,220 27,280 34
2013/08/19 27,720 27,740 27,240 27,300 17
2013/08/16 28,010 28,050 26,910 27,410 94
2013/08/15 27,250 28,230 27,160 28,000 48
2013/08/14 28,460 28,530 28,040 28,250 67
2013/08/13 31,600 31,600 27,000 29,800 188
2013/08/12 29,500 33,950 29,000 31,450 362
2013/08/09 31,050 31,050 28,220 29,000 39
2013/08/08 30,600 37,000 27,340 27,850 643
2013/08/07 29,650 30,800 29,650 30,800 32
2013/08/06 30,700 31,050 29,510 29,570 34
2013/08/05 28,500 30,200 28,500 29,500 34
2013/08/02 29,010 30,000 29,000 29,010 120
2013/08/01 27,500 29,000 27,010 28,900 94
2013/07/30 27,000 27,950 27,000 27,030 18
2013/07/29 27,050 27,060 27,000 27,000 20
2013/07/26 27,020 27,110 27,020 27,100 11
2013/07/25 27,100 27,110 27,050 27,050 16
2013/07/24 28,250 28,250 27,200 27,210 24
2013/07/23 26,550 28,000 26,300 27,750 36
2013/07/22 26,580 26,950 26,580 26,580 11
2013/07/19 26,610 26,610 26,570 26,570 7
2013/07/18 26,500 27,000 26,500 27,000 20
2013/07/17 26,760 27,000 26,760 26,800 9
2013/07/16 27,270 27,420 27,000 27,000 10
2013/07/12 27,450 27,500 26,200 27,270 27
2013/07/11 26,890 27,400 26,890 27,400 12
2013/07/10 26,880 26,950 26,880 26,890 23
2013/07/09 27,300 27,300 26,900 27,000 17
2013/07/08 27,300 28,980 27,300 27,300 28
2013/07/05 26,300 26,820 26,300 26,820 18
2013/07/04 26,060 26,200 26,060 26,200 10
2013/07/03 26,600 27,100 26,500 26,500 25
2013/07/02 27,500 27,500 27,000 27,100 22
2013/07/01 25,700 26,000 25,600 26,000 20
2013/06/28 24,290 25,600 24,150 25,600 19
2013/06/27 24,100 24,290 24,100 24,290 12
2013/06/26 24,800 24,800 24,050 24,050 16
2013/06/25 24,600 24,600 24,000 24,010 37
2013/06/24 24,750 24,750 24,250 24,640 4
2013/06/21 24,700 25,370 24,100 24,100 32
2013/06/20 25,200 25,200 25,200 25,200 1
2013/06/19 25,900 25,900 24,360 25,200 29
2013/06/18 25,990 25,990 25,900 25,900 6
2013/06/17 26,100 26,100 25,990 25,990 5
2013/06/14 25,100 25,400 25,100 25,400 17
2013/06/13 25,000 25,000 25,000 25,000 3
2013/06/12 25,290 25,400 25,000 25,400 34
2013/06/11 25,500 25,700 25,300 25,300 44
2013/06/10 23,010 25,100 23,010 25,000 27
2013/06/07 24,000 24,000 23,100 23,100 119
2013/06/06 26,500 26,500 24,000 24,220 144
2013/06/05 27,300 27,850 27,000 27,050 21
2013/06/04 27,200 27,300 26,500 27,000 69
2013/06/03 27,330 27,600 27,200 27,250 33
2013/05/31 27,650 28,500 27,520 28,500 27
2013/05/30 27,500 28,000 27,250 27,620 19
2013/05/29 28,000 28,300 27,670 28,300 33
2013/05/28 27,000 29,500 27,000 29,000 70
2013/05/27 27,500 28,500 27,300 27,500 82
2013/05/24 31,950 31,950 29,100 29,100 70
2013/05/23 32,600 32,900 28,500 29,140 172
2013/05/22 30,300 33,300 30,300 33,300 199
2013/05/21 30,300 32,450 30,050 30,700 279
2013/05/20 31,100 31,150 30,050 30,300 107
2013/05/17 28,110 30,800 27,600 30,800 79
2013/05/16 26,700 29,500 26,700 29,400 518
2013/05/15 35,000 35,000 31,000 31,950 252
2013/05/14 38,400 38,400 34,600 35,250 426
2013/05/13 32,900 38,950 30,000 38,850 1,037
2013/05/10 38,700 38,700 32,200 32,900 1,215
2013/05/09 39,200 39,200 39,200 39,200 228
2013/05/08 27,300 32,200 27,000 32,200 863
2013/05/07 26,010 27,390 26,000 27,170 150
2013/05/02 26,100 26,100 26,000 26,000 54
2013/05/01 27,560 27,560 26,560 27,000 59
2013/04/30 26,000 26,800 26,000 26,560 55
2013/04/26 25,850 26,400 25,510 26,000 183
2013/04/25 25,600 26,000 25,300 25,310 123
2013/04/24 25,310 25,440 25,210 25,300 69
2013/04/23 25,600 25,600 25,370 25,380 49
2013/04/22 25,700 25,790 25,300 25,300 48
2013/04/19 25,500 25,700 25,000 25,000 115
2013/04/18 25,390 26,000 25,000 25,350 92
2013/04/17 25,270 25,270 25,000 25,250 42
2013/04/16 24,500 25,000 24,500 25,000 26
2013/04/15 24,990 26,000 24,990 25,000 69
2013/04/12 25,010 25,010 24,760 24,760 24
2013/04/11 25,000 25,790 24,500 25,000 54
2013/04/10 25,050 25,050 25,050 25,050 5
2013/04/09 25,980 25,980 25,100 25,100 83
2013/04/08 24,800 26,000 24,800 26,000 88
2013/04/05 24,900 24,900 24,220 24,500 72
2013/04/04 24,500 24,690 24,500 24,500 78
2013/04/03 24,110 24,700 24,050 24,300 82
2013/04/02 24,100 24,480 24,000 24,480 140
2013/04/01 24,770 25,200 24,200 24,640 107
2013/03/29 25,000 25,800 24,510 25,800 42
2013/03/28 25,000 25,010 24,990 24,990 36
2013/03/27 25,500 25,890 25,210 25,210 41
2013/03/26 25,300 25,500 25,300 25,300 19
2013/03/25 27,100 27,600 25,100 25,300 461
2013/03/22 24,650 26,900 24,600 26,500 279
2013/03/21 24,300 24,900 24,300 24,500 47
2013/03/19 24,980 24,980 24,890 24,890 7
2013/03/18 25,000 25,400 24,000 24,140 159
2013/03/15 25,770 25,790 25,000 25,050 29
2013/03/14 25,300 25,300 25,200 25,200 11
2013/03/13 25,200 25,700 24,910 25,350 15
2013/03/12 25,000 25,090 25,000 25,090 12
2013/03/11 25,050 25,060 24,750 24,900 70
2013/03/08 26,000 26,000 24,800 25,000 73
2013/03/07 25,500 25,500 25,000 25,000 61
2013/03/06 25,000 25,670 24,510 25,550 186
2013/03/05 24,910 25,050 24,300 25,000 50
2013/03/04 24,700 24,990 24,600 24,990 14
2013/03/01 24,650 25,500 24,510 24,510 89
2013/02/28 24,610 24,900 24,500 24,550 30
2013/02/27 24,400 24,500 24,000 24,500 80
2013/02/26 23,850 25,000 23,800 24,300 94
2013/02/25 24,300 25,350 24,100 25,350 136
2013/02/22 24,300 25,000 24,000 25,000 137
2013/02/21 23,200 23,900 23,000 23,800 72
2013/02/20 23,200 23,700 23,200 23,200 61
2013/02/19 23,500 23,700 23,000 23,000 18
2013/02/18 23,000 23,290 22,990 23,000 77
2013/02/15 22,810 23,000 21,900 23,000 149
2013/02/14 24,100 24,100 22,210 23,200 188
2013/02/13 24,300 24,500 23,700 23,710 61
2013/02/12 24,450 24,650 23,500 24,590 192
2013/02/08 25,400 25,400 24,400 24,400 151
2013/02/07 25,100 26,000 24,510 25,540 328
2013/02/06 24,220 25,600 24,000 25,600 153
2013/02/05 24,200 24,450 24,050 24,450 95
2013/02/04 24,600 24,600 24,110 24,200 41
2013/02/01 23,800 24,250 23,800 24,190 46
2013/01/31 24,880 25,000 23,600 23,600 135
2013/01/30 23,260 23,380 23,220 23,380 68
2013/01/29 23,300 23,500 23,200 23,200 45
2013/01/28 23,010 23,300 22,960 23,100 128
2013/01/25 22,860 23,500 22,860 22,960 94
2013/01/24 22,990 22,990 22,630 22,920 71
2013/01/23 22,890 23,050 22,700 22,990 139
2013/01/22 23,360 23,760 22,560 23,080 271
2013/01/21 23,750 23,750 23,300 23,450 88
2013/01/18 24,380 24,380 23,100 23,700 44
2013/01/17 23,810 24,280 23,450 23,950 73
2013/01/16 23,860 24,100 23,810 23,810 42
2013/01/15 24,500 24,500 23,810 24,100 35
2013/01/11 24,200 24,950 23,900 24,000 118
2013/01/10 24,000 24,300 24,000 24,300 38
2013/01/09 23,400 23,870 23,400 23,870 18
2013/01/08 23,700 23,950 23,500 23,950 67
2013/01/07 23,070 23,710 23,070 23,700 62
2013/01/04 22,720 23,070 22,720 23,070 26

このページの先頭へ