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 |
---|---|---|---|---|---|
2014/12/30 | 358 | 359 | 356 | 359 | 3,900 |
2014/12/29 | 354 | 362 | 350 | 362 | 10,800 |
2014/12/26 | 350 | 354 | 350 | 354 | 14,500 |
2014/12/25 | 353 | 353 | 345 | 350 | 13,600 |
2014/12/24 | 360 | 360 | 352 | 353 | 4,500 |
2014/12/22 | 346 | 359 | 345 | 358 | 11,600 |
2014/12/19 | 347 | 350 | 343 | 345 | 13,800 |
2014/12/18 | 344 | 348 | 343 | 345 | 13,600 |
2014/12/17 | 341 | 353 | 339 | 351 | 12,800 |
2014/12/16 | 343 | 349 | 339 | 349 | 6,600 |
2014/12/15 | 342 | 345 | 340 | 343 | 7,200 |
2014/12/12 | 338 | 343 | 338 | 340 | 3,900 |
2014/12/11 | 339 | 339 | 330 | 338 | 11,000 |
2014/12/10 | 345 | 347 | 343 | 343 | 2,600 |
2014/12/09 | 355 | 355 | 347 | 347 | 4,900 |
2014/12/08 | 359 | 359 | 347 | 352 | 4,800 |
2014/12/05 | 343 | 353 | 343 | 353 | 7,200 |
2014/12/04 | 350 | 350 | 343 | 344 | 10,700 |
2014/12/03 | 358 | 359 | 351 | 354 | 8,800 |
2014/12/02 | 362 | 362 | 350 | 357 | 9,700 |
2014/12/01 | 361 | 369 | 353 | 354 | 8,900 |
2014/11/28 | 354 | 359 | 352 | 354 | 9,800 |
2014/11/27 | 363 | 365 | 352 | 357 | 31,100 |
2014/11/26 | 366 | 372 | 363 | 371 | 15,400 |
2014/11/25 | 390 | 390 | 360 | 364 | 36,900 |
2014/11/21 | 394 | 406 | 368 | 376 | 123,700 |
2014/11/20 | 400 | 410 | 385 | 402 | 382,300 |
2014/11/19 | 361 | 427 | 361 | 427 | 780,900 |
2014/11/18 | 345 | 347 | 322 | 347 | 11,600 |
2014/11/17 | 331 | 348 | 331 | 347 | 15,000 |
2014/11/14 | 330 | 330 | 327 | 329 | 1,500 |
2014/11/13 | 326 | 330 | 322 | 330 | 4,600 |
2014/11/12 | 329 | 329 | 320 | 326 | 4,600 |
2014/11/11 | 332 | 332 | 318 | 327 | 5,800 |
2014/11/10 | 333 | 333 | 325 | 330 | 9,300 |
2014/11/07 | 324 | 333 | 323 | 331 | 7,300 |
2014/11/06 | 323 | 326 | 318 | 318 | 5,700 |
2014/11/05 | 311 | 315 | 306 | 315 | 3,600 |
2014/11/04 | 306 | 313 | 304 | 311 | 3,000 |
2014/10/31 | 304 | 309 | 304 | 304 | 7,700 |
2014/10/30 | 308 | 308 | 308 | 308 | 400 |
2014/10/29 | 306 | 308 | 306 | 308 | 2,200 |
2014/10/28 | 313 | 314 | 313 | 313 | 700 |
2014/10/27 | 310 | 310 | 310 | 310 | 100 |
2014/10/24 | 314 | 314 | 309 | 309 | 1,900 |
2014/10/23 | 311 | 313 | 311 | 311 | 600 |
2014/10/22 | 302 | 310 | 302 | 310 | 1,500 |
2014/10/21 | 305 | 307 | 302 | 302 | 7,900 |
2014/10/20 | 311 | 312 | 308 | 309 | 1,500 |
2014/10/17 | 304 | 308 | 302 | 308 | 7,700 |
2014/10/16 | 309 | 309 | 303 | 303 | 1,900 |
2014/10/15 | 310 | 311 | 308 | 310 | 1,800 |
2014/10/14 | 321 | 321 | 305 | 307 | 5,900 |
2014/10/10 | 328 | 328 | 322 | 322 | 4,200 |
2014/10/09 | 328 | 330 | 326 | 327 | 2,500 |
2014/10/08 | 329 | 338 | 327 | 330 | 1,200 |
2014/10/07 | 333 | 338 | 330 | 338 | 2,600 |
2014/10/06 | 325 | 335 | 325 | 334 | 1,300 |
2014/10/03 | 325 | 325 | 325 | 325 | 200 |
2014/10/02 | 329 | 329 | 325 | 325 | 6,400 |
2014/10/01 | 336 | 336 | 332 | 333 | 7,200 |
2014/09/30 | 340 | 340 | 336 | 336 | 2,900 |
2014/09/29 | 340 | 340 | 338 | 340 | 13,200 |
2014/09/26 | 334 | 341 | 334 | 337 | 6,000 |
2014/09/25 | 338 | 344 | 338 | 344 | 5,000 |
2014/09/24 | 337 | 340 | 336 | 336 | 4,900 |
2014/09/22 | 336 | 338 | 336 | 337 | 2,300 |
2014/09/19 | 336 | 336 | 335 | 336 | 2,600 |
2014/09/18 | 336 | 338 | 334 | 334 | 12,800 |
2014/09/17 | 340 | 341 | 335 | 335 | 8,200 |
2014/09/16 | 344 | 347 | 338 | 340 | 10,100 |
2014/09/12 | 351 | 356 | 348 | 348 | 11,200 |
2014/09/11 | 341 | 360 | 341 | 359 | 16,500 |
2014/09/10 | 342 | 353 | 334 | 344 | 38,700 |
2014/09/09 | 339 | 360 | 336 | 358 | 22,000 |
2014/09/08 | 338 | 340 | 333 | 334 | 6,600 |
2014/09/05 | 335 | 340 | 333 | 333 | 6,200 |
2014/09/04 | 338 | 338 | 331 | 338 | 5,600 |
2014/09/03 | 335 | 338 | 334 | 338 | 3,800 |
2014/09/02 | 335 | 335 | 332 | 335 | 5,600 |
2014/09/01 | 331 | 337 | 331 | 336 | 3,300 |
2014/08/29 | 334 | 335 | 330 | 331 | 5,500 |
2014/08/28 | 331 | 333 | 330 | 331 | 4,300 |
2014/08/27 | 330 | 334 | 327 | 331 | 8,800 |
2014/08/26 | 326 | 328 | 325 | 327 | 10,400 |
2014/08/25 | 326 | 326 | 323 | 323 | 4,600 |
2014/08/22 | 330 | 330 | 321 | 324 | 21,300 |
2014/08/21 | 337 | 337 | 324 | 328 | 37,700 |
2014/08/20 | 341 | 345 | 337 | 338 | 10,300 |
2014/08/19 | 340 | 349 | 336 | 341 | 5,200 |
2014/08/18 | 336 | 339 | 335 | 336 | 19,200 |
2014/08/15 | 337 | 356 | 337 | 340 | 37,800 |
2014/08/14 | 331 | 341 | 330 | 333 | 50,000 |
2014/08/13 | 350 | 350 | 326 | 331 | 129,200 |
2014/08/12 | 413 | 413 | 403 | 406 | 33,600 |
2014/08/11 | 395 | 400 | 382 | 400 | 20,100 |
2014/08/08 | 387 | 399 | 365 | 390 | 40,700 |
2014/08/07 | 390 | 394 | 377 | 387 | 11,500 |
2014/08/06 | 390 | 400 | 383 | 393 | 27,500 |
2014/08/05 | 398 | 403 | 392 | 392 | 25,200 |
2014/08/04 | 378 | 393 | 373 | 388 | 33,700 |
2014/08/01 | 352 | 371 | 352 | 366 | 5,700 |
2014/07/31 | 378 | 378 | 365 | 365 | 2,800 |
2014/07/30 | 372 | 372 | 367 | 372 | 2,900 |
2014/07/29 | 374 | 374 | 360 | 372 | 8,100 |
2014/07/28 | 364 | 375 | 364 | 374 | 10,300 |
2014/07/25 | 358 | 362 | 350 | 360 | 12,400 |
2014/07/24 | 359 | 359 | 350 | 356 | 2,900 |
2014/07/23 | 360 | 360 | 354 | 355 | 3,600 |
2014/07/22 | 351 | 360 | 351 | 360 | 1,000 |
2014/07/18 | 354 | 358 | 351 | 351 | 1,800 |
2014/07/17 | 352 | 360 | 351 | 359 | 5,300 |
2014/07/16 | 352 | 354 | 351 | 352 | 5,000 |
2014/07/15 | 362 | 363 | 355 | 356 | 4,400 |
2014/07/14 | 356 | 363 | 353 | 355 | 10,900 |
2014/07/11 | 344 | 378 | 342 | 364 | 67,500 |
2014/07/10 | 359 | 359 | 344 | 344 | 4,600 |
2014/07/09 | 351 | 360 | 350 | 357 | 2,200 |
2014/07/08 | 354 | 362 | 354 | 361 | 4,500 |
2014/07/07 | 363 | 363 | 343 | 358 | 7,800 |
2014/07/04 | 357 | 368 | 347 | 363 | 50,500 |
2014/07/03 | 326 | 360 | 322 | 355 | 129,900 |
2014/07/02 | 316 | 318 | 314 | 318 | 3,400 |
2014/07/01 | 319 | 320 | 316 | 316 | 5,800 |
2014/06/30 | 320 | 321 | 310 | 317 | 15,700 |
2014/06/27 | 322 | 323 | 319 | 322 | 1,700 |
2014/06/26 | 323 | 323 | 318 | 322 | 1,500 |
2014/06/25 | 324 | 326 | 315 | 320 | 17,200 |
2014/06/24 | 324 | 325 | 320 | 320 | 4,700 |
2014/06/23 | 321 | 322 | 319 | 320 | 3,400 |
2014/06/20 | 323 | 323 | 319 | 319 | 4,600 |
2014/06/19 | 321 | 330 | 321 | 323 | 2,400 |
2014/06/18 | 326 | 327 | 320 | 325 | 12,100 |
2014/06/17 | 330 | 330 | 322 | 322 | 4,000 |
2014/06/16 | 336 | 336 | 330 | 333 | 900 |
2014/06/13 | 322 | 333 | 322 | 332 | 5,100 |
2014/06/12 | 325 | 327 | 324 | 327 | 800 |
2014/06/11 | 325 | 331 | 319 | 323 | 21,800 |
2014/06/10 | 336 | 336 | 326 | 326 | 2,900 |
2014/06/09 | 321 | 330 | 321 | 328 | 8,200 |
2014/06/06 | 319 | 325 | 319 | 324 | 1,300 |
2014/06/05 | 313 | 320 | 313 | 317 | 3,600 |
2014/06/04 | 317 | 318 | 314 | 318 | 700 |
2014/06/03 | 323 | 325 | 313 | 317 | 5,400 |
2014/06/02 | 313 | 322 | 313 | 317 | 1,800 |
2014/05/30 | 310 | 320 | 310 | 313 | 5,300 |
2014/05/29 | 308 | 309 | 306 | 309 | 2,400 |
2014/05/28 | 306 | 308 | 304 | 304 | 1,100 |
2014/05/27 | 305 | 309 | 305 | 306 | 1,400 |
2014/05/26 | 306 | 306 | 306 | 306 | 600 |
2014/05/23 | 297 | 300 | 297 | 300 | 1,100 |
2014/05/22 | 298 | 299 | 298 | 298 | 2,300 |
2014/05/21 | 296 | 296 | 296 | 296 | 300 |
2014/05/20 | 305 | 305 | 296 | 296 | 1,500 |
2014/05/19 | 310 | 310 | 297 | 297 | 2,800 |
2014/05/16 | 302 | 305 | 302 | 305 | 1,900 |
2014/05/15 | 301 | 305 | 298 | 302 | 6,700 |
2014/05/14 | 301 | 304 | 300 | 301 | 2,400 |
2014/05/13 | 298 | 306 | 298 | 300 | 4,500 |
2014/05/12 | 302 | 303 | 296 | 300 | 5,600 |
2014/05/09 | 293 | 295 | 293 | 294 | 5,300 |
2014/05/08 | 298 | 300 | 298 | 298 | 1,500 |
2014/05/07 | 298 | 298 | 295 | 295 | 800 |
2014/05/02 | 297 | 299 | 297 | 298 | 1,500 |
2014/05/01 | 293 | 298 | 293 | 298 | 3,200 |
2014/04/30 | 303 | 303 | 295 | 298 | 5,000 |
2014/04/28 | 302 | 303 | 302 | 302 | 500 |
2014/04/25 | 299 | 305 | 299 | 305 | 3,000 |
2014/04/24 | 306 | 306 | 305 | 305 | 600 |
2014/04/23 | 306 | 306 | 305 | 305 | 1,100 |
2014/04/22 | 309 | 309 | 307 | 307 | 1,300 |
2014/04/21 | 317 | 320 | 310 | 310 | 2,500 |
2014/04/18 | 308 | 322 | 308 | 315 | 1,900 |
2014/04/17 | 306 | 307 | 305 | 306 | 500 |
2014/04/16 | 303 | 304 | 301 | 304 | 2,200 |
2014/04/15 | 301 | 302 | 301 | 301 | 400 |
2014/04/14 | 301 | 301 | 299 | 299 | 900 |
2014/04/11 | 305 | 305 | 301 | 301 | 2,400 |
2014/04/10 | 303 | 303 | 301 | 301 | 1,600 |
2014/04/09 | 302 | 304 | 302 | 302 | 1,600 |
2014/04/08 | 301 | 304 | 300 | 303 | 2,000 |
2014/04/07 | 299 | 302 | 299 | 301 | 1,200 |
2014/04/04 | 302 | 304 | 300 | 304 | 1,200 |
2014/04/03 | 302 | 302 | 302 | 302 | 500 |
2014/04/02 | 302 | 303 | 302 | 303 | 600 |
2014/04/01 | 299 | 300 | 298 | 299 | 1,900 |
2014/03/31 | 298 | 301 | 298 | 301 | 2,400 |
2014/03/28 | 293 | 298 | 293 | 298 | 4,200 |
2014/03/27 | 299 | 300 | 299 | 300 | 1,500 |
2014/03/26 | 303 | 303 | 301 | 302 | 1,800 |
2014/03/25 | 305 | 305 | 305 | 305 | 100 |
2014/03/24 | 299 | 310 | 299 | 305 | 2,500 |
2014/03/20 | 302 | 310 | 297 | 297 | 6,400 |
2014/03/19 | 302 | 303 | 300 | 300 | 1,500 |
2014/03/18 | 309 | 309 | 304 | 304 | 700 |
2014/03/17 | 305 | 305 | 301 | 301 | 2,200 |
2014/03/14 | 312 | 315 | 306 | 306 | 2,000 |
2014/03/13 | 317 | 317 | 316 | 316 | 600 |
2014/03/12 | 319 | 327 | 319 | 319 | 500 |
2014/03/11 | 320 | 320 | 316 | 316 | 300 |
2014/03/10 | 325 | 325 | 322 | 322 | 700 |
2014/03/07 | 311 | 350 | 311 | 322 | 8,000 |
2014/03/06 | 315 | 317 | 315 | 315 | 1,000 |
2014/03/05 | 309 | 315 | 309 | 315 | 1,400 |
2014/03/04 | 307 | 308 | 307 | 307 | 300 |
2014/03/03 | 310 | 310 | 307 | 307 | 1,300 |
2014/02/28 | 320 | 320 | 314 | 314 | 4,100 |
2014/02/27 | 310 | 317 | 304 | 314 | 2,300 |
2014/02/26 | 314 | 315 | 313 | 314 | 600 |
2014/02/25 | 313 | 315 | 313 | 314 | 900 |
2014/02/24 | 312 | 314 | 310 | 310 | 900 |
2014/02/21 | 311 | 312 | 302 | 312 | 3,300 |
2014/02/20 | 312 | 312 | 311 | 311 | 500 |
2014/02/19 | 311 | 314 | 310 | 312 | 3,400 |
2014/02/18 | 321 | 321 | 317 | 317 | 700 |
2014/02/17 | 314 | 315 | 311 | 313 | 3,200 |
2014/02/14 | 332 | 333 | 321 | 322 | 3,800 |
2014/02/13 | 340 | 340 | 334 | 335 | 1,700 |
2014/02/12 | 320 | 331 | 320 | 331 | 1,900 |
2014/02/10 | 317 | 317 | 311 | 312 | 1,900 |
2014/02/07 | 312 | 313 | 306 | 306 | 3,700 |
2014/02/06 | 315 | 315 | 308 | 308 | 900 |
2014/02/05 | 326 | 326 | 308 | 308 | 4,100 |
2014/02/04 | 302 | 310 | 300 | 302 | 23,900 |
2014/02/03 | 338 | 339 | 332 | 332 | 4,600 |
2014/01/31 | 346 | 350 | 340 | 340 | 7,900 |
2014/01/30 | 362 | 362 | 334 | 340 | 11,900 |
2014/01/29 | 365 | 375 | 363 | 363 | 2,600 |
2014/01/28 | 367 | 372 | 364 | 365 | 7,800 |
2014/01/27 | 369 | 369 | 367 | 367 | 10,500 |
2014/01/24 | 374 | 374 | 372 | 372 | 4,100 |
2014/01/23 | 374 | 375 | 374 | 374 | 1,900 |
2014/01/22 | 382 | 382 | 374 | 376 | 6,200 |
2014/01/21 | 382 | 382 | 381 | 381 | 4,200 |
2014/01/20 | 391 | 392 | 382 | 382 | 6,000 |
2014/01/17 | 394 | 394 | 381 | 391 | 19,300 |
2014/01/16 | 392 | 392 | 379 | 380 | 7,400 |
2014/01/15 | 379 | 387 | 379 | 386 | 6,100 |
2014/01/14 | 376 | 383 | 371 | 375 | 7,600 |
2014/01/10 | 362 | 385 | 362 | 385 | 11,900 |
2014/01/09 | 358 | 371 | 358 | 370 | 3,900 |
2014/01/08 | 362 | 363 | 354 | 357 | 2,300 |
2014/01/07 | 372 | 372 | 344 | 354 | 4,100 |
2014/01/06 | 365 | 376 | 363 | 375 | 5,400 |