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 |
---|---|---|---|---|---|
2015/12/30 | 485 | 490 | 482 | 482 | 4,200 |
2015/12/29 | 473 | 485 | 473 | 483 | 3,600 |
2015/12/28 | 464 | 480 | 462 | 475 | 4,500 |
2015/12/25 | 468 | 470 | 461 | 464 | 14,100 |
2015/12/24 | 481 | 484 | 471 | 477 | 7,700 |
2015/12/22 | 490 | 490 | 479 | 484 | 5,600 |
2015/12/21 | 484 | 495 | 471 | 495 | 6,900 |
2015/12/18 | 488 | 488 | 483 | 486 | 5,300 |
2015/12/17 | 484 | 487 | 484 | 487 | 3,700 |
2015/12/16 | 475 | 480 | 475 | 480 | 6,200 |
2015/12/15 | 480 | 488 | 472 | 475 | 19,600 |
2015/12/14 | 489 | 490 | 481 | 488 | 8,500 |
2015/12/11 | 506 | 506 | 493 | 497 | 17,300 |
2015/12/10 | 495 | 508 | 494 | 506 | 13,500 |
2015/12/09 | 503 | 506 | 498 | 504 | 14,700 |
2015/12/08 | 515 | 515 | 505 | 506 | 10,600 |
2015/12/07 | 517 | 517 | 504 | 514 | 24,200 |
2015/12/04 | 516 | 518 | 512 | 512 | 15,600 |
2015/12/03 | 528 | 529 | 521 | 526 | 15,100 |
2015/12/02 | 528 | 528 | 520 | 520 | 12,200 |
2015/12/01 | 531 | 531 | 527 | 528 | 9,300 |
2015/11/30 | 540 | 541 | 531 | 534 | 20,500 |
2015/11/27 | 527 | 545 | 524 | 538 | 58,300 |
2015/11/26 | 524 | 530 | 519 | 529 | 27,200 |
2015/11/25 | 521 | 528 | 516 | 519 | 29,900 |
2015/11/24 | 515 | 526 | 510 | 521 | 39,900 |
2015/11/20 | 524 | 524 | 511 | 511 | 31,800 |
2015/11/19 | 527 | 532 | 514 | 524 | 64,500 |
2015/11/18 | 540 | 553 | 526 | 526 | 305,300 |
2015/11/17 | 600 | 623 | 575 | 620 | 222,400 |
2015/11/16 | 555 | 602 | 555 | 602 | 115,500 |
2015/11/13 | 536 | 550 | 531 | 550 | 24,200 |
2015/11/12 | 545 | 554 | 538 | 538 | 19,100 |
2015/11/11 | 563 | 567 | 548 | 555 | 36,300 |
2015/11/10 | 545 | 568 | 537 | 565 | 40,000 |
2015/11/09 | 518 | 543 | 511 | 537 | 33,200 |
2015/11/06 | 499 | 516 | 498 | 508 | 10,300 |
2015/11/05 | 504 | 504 | 493 | 502 | 8,300 |
2015/11/04 | 490 | 514 | 488 | 505 | 19,500 |
2015/11/02 | 484 | 490 | 483 | 489 | 11,100 |
2015/10/30 | 476 | 485 | 475 | 485 | 4,800 |
2015/10/29 | 482 | 484 | 478 | 480 | 8,000 |
2015/10/28 | 480 | 485 | 474 | 480 | 6,600 |
2015/10/27 | 488 | 490 | 467 | 472 | 18,200 |
2015/10/26 | 482 | 490 | 482 | 484 | 16,100 |
2015/10/23 | 478 | 485 | 476 | 480 | 11,500 |
2015/10/22 | 469 | 478 | 469 | 477 | 5,200 |
2015/10/21 | 462 | 475 | 462 | 475 | 5,800 |
2015/10/20 | 477 | 477 | 464 | 466 | 5,500 |
2015/10/19 | 486 | 486 | 471 | 471 | 8,500 |
2015/10/16 | 486 | 489 | 481 | 486 | 3,400 |
2015/10/15 | 476 | 488 | 476 | 485 | 8,100 |
2015/10/14 | 492 | 493 | 482 | 482 | 5,900 |
2015/10/13 | 472 | 499 | 472 | 499 | 18,200 |
2015/10/09 | 455 | 488 | 455 | 480 | 45,300 |
2015/10/08 | 456 | 458 | 451 | 458 | 8,500 |
2015/10/07 | 460 | 460 | 438 | 452 | 9,700 |
2015/10/06 | 452 | 462 | 447 | 455 | 16,500 |
2015/10/05 | 453 | 453 | 438 | 450 | 12,200 |
2015/10/02 | 453 | 457 | 433 | 446 | 7,100 |
2015/10/01 | 446 | 449 | 441 | 449 | 7,100 |
2015/09/30 | 431 | 448 | 431 | 447 | 5,700 |
2015/09/29 | 430 | 438 | 426 | 438 | 6,000 |
2015/09/28 | 424 | 442 | 424 | 442 | 6,600 |
2015/09/25 | 433 | 441 | 431 | 441 | 6,800 |
2015/09/24 | 439 | 439 | 430 | 431 | 6,100 |
2015/09/18 | 449 | 449 | 440 | 441 | 4,100 |
2015/09/17 | 438 | 446 | 433 | 444 | 5,700 |
2015/09/16 | 448 | 450 | 431 | 434 | 12,000 |
2015/09/15 | 463 | 463 | 445 | 449 | 8,900 |
2015/09/14 | 460 | 460 | 430 | 455 | 9,900 |
2015/09/11 | 437 | 456 | 436 | 452 | 13,800 |
2015/09/10 | 424 | 431 | 420 | 429 | 9,000 |
2015/09/09 | 419 | 436 | 419 | 435 | 8,600 |
2015/09/08 | 424 | 429 | 413 | 413 | 8,100 |
2015/09/07 | 398 | 417 | 398 | 417 | 9,400 |
2015/09/04 | 429 | 438 | 402 | 407 | 17,400 |
2015/09/03 | 436 | 436 | 424 | 425 | 6,400 |
2015/09/02 | 420 | 434 | 410 | 427 | 16,300 |
2015/09/01 | 446 | 451 | 430 | 431 | 21,500 |
2015/08/31 | 461 | 462 | 447 | 459 | 17,500 |
2015/08/28 | 484 | 484 | 466 | 468 | 11,600 |
2015/08/27 | 462 | 472 | 457 | 460 | 15,600 |
2015/08/26 | 445 | 454 | 427 | 452 | 18,600 |
2015/08/25 | 401 | 438 | 390 | 421 | 45,700 |
2015/08/24 | 455 | 474 | 422 | 422 | 56,800 |
2015/08/21 | 503 | 510 | 492 | 495 | 35,300 |
2015/08/20 | 527 | 536 | 527 | 528 | 16,100 |
2015/08/19 | 564 | 564 | 532 | 543 | 22,500 |
2015/08/18 | 565 | 565 | 555 | 565 | 3,800 |
2015/08/17 | 566 | 573 | 559 | 564 | 8,100 |
2015/08/14 | 567 | 568 | 553 | 566 | 9,800 |
2015/08/13 | 580 | 589 | 558 | 567 | 35,100 |
2015/08/12 | 600 | 600 | 577 | 586 | 48,700 |
2015/08/11 | 584 | 604 | 581 | 597 | 48,800 |
2015/08/10 | 569 | 581 | 558 | 575 | 20,200 |
2015/08/07 | 581 | 581 | 569 | 572 | 11,200 |
2015/08/06 | 594 | 597 | 575 | 581 | 17,600 |
2015/08/05 | 581 | 591 | 573 | 589 | 11,900 |
2015/08/04 | 577 | 583 | 564 | 572 | 13,700 |
2015/08/03 | 562 | 582 | 550 | 578 | 18,300 |
2015/07/31 | 559 | 559 | 549 | 558 | 8,200 |
2015/07/30 | 590 | 590 | 548 | 555 | 38,300 |
2015/07/29 | 605 | 605 | 570 | 570 | 32,200 |
2015/07/28 | 585 | 608 | 570 | 606 | 22,000 |
2015/07/27 | 622 | 622 | 598 | 599 | 12,500 |
2015/07/24 | 634 | 634 | 608 | 612 | 20,700 |
2015/07/23 | 611 | 639 | 604 | 638 | 39,500 |
2015/07/22 | 598 | 612 | 588 | 609 | 23,900 |
2015/07/21 | 595 | 608 | 590 | 608 | 16,300 |
2015/07/17 | 597 | 597 | 579 | 588 | 18,900 |
2015/07/16 | 561 | 597 | 541 | 590 | 39,500 |
2015/07/15 | 562 | 567 | 552 | 559 | 11,100 |
2015/07/14 | 541 | 580 | 540 | 561 | 47,000 |
2015/07/13 | 529 | 533 | 518 | 533 | 23,600 |
2015/07/10 | 540 | 540 | 515 | 519 | 26,600 |
2015/07/09 | 511 | 533 | 482 | 530 | 55,500 |
2015/07/08 | 578 | 588 | 538 | 541 | 62,800 |
2015/07/07 | 570 | 581 | 564 | 578 | 28,500 |
2015/07/06 | 569 | 574 | 558 | 560 | 20,300 |
2015/07/03 | 585 | 587 | 555 | 570 | 59,900 |
2015/07/02 | 619 | 629 | 585 | 587 | 34,400 |
2015/07/01 | 580 | 628 | 576 | 620 | 38,100 |
2015/06/30 | 593 | 601 | 570 | 584 | 49,900 |
2015/06/29 | 617 | 620 | 580 | 603 | 37,600 |
2015/06/26 | 650 | 655 | 632 | 637 | 32,000 |
2015/06/25 | 634 | 660 | 633 | 660 | 29,000 |
2015/06/24 | 652 | 663 | 626 | 645 | 43,000 |
2015/06/23 | 644 | 661 | 640 | 652 | 46,800 |
2015/06/22 | 650 | 650 | 633 | 638 | 20,400 |
2015/06/19 | 608 | 650 | 608 | 645 | 64,700 |
2015/06/18 | 633 | 633 | 609 | 609 | 36,700 |
2015/06/17 | 635 | 660 | 623 | 633 | 46,100 |
2015/06/16 | 663 | 669 | 612 | 645 | 146,500 |
2015/06/15 | 689 | 715 | 676 | 676 | 78,400 |
2015/06/12 | 711 | 722 | 686 | 701 | 79,100 |
2015/06/11 | 683 | 734 | 666 | 716 | 174,100 |
2015/06/10 | 640 | 709 | 636 | 673 | 213,600 |
2015/06/09 | 626 | 663 | 625 | 649 | 90,100 |
2015/06/08 | 661 | 664 | 615 | 640 | 171,500 |
2015/06/05 | 595 | 691 | 592 | 638 | 374,300 |
2015/06/04 | 591 | 622 | 578 | 595 | 86,400 |
2015/06/03 | 565 | 585 | 560 | 582 | 47,100 |
2015/06/02 | 592 | 593 | 550 | 559 | 81,900 |
2015/06/01 | 611 | 615 | 588 | 590 | 58,500 |
2015/05/29 | 576 | 616 | 570 | 609 | 157,200 |
2015/05/28 | 538 | 567 | 528 | 566 | 52,700 |
2015/05/27 | 521 | 535 | 510 | 535 | 22,200 |
2015/05/26 | 531 | 531 | 521 | 527 | 15,100 |
2015/05/25 | 530 | 538 | 526 | 535 | 11,500 |
2015/05/22 | 515 | 530 | 515 | 528 | 28,900 |
2015/05/21 | 537 | 542 | 516 | 516 | 41,400 |
2015/05/20 | 537 | 544 | 529 | 536 | 39,500 |
2015/05/19 | 532 | 536 | 522 | 535 | 24,400 |
2015/05/18 | 517 | 529 | 513 | 527 | 28,800 |
2015/05/15 | 507 | 517 | 507 | 510 | 22,100 |
2015/05/14 | 504 | 519 | 504 | 510 | 15,600 |
2015/05/13 | 520 | 525 | 506 | 511 | 55,300 |
2015/05/12 | 509 | 556 | 505 | 530 | 203,900 |
2015/05/11 | 490 | 500 | 481 | 496 | 13,700 |
2015/05/08 | 483 | 488 | 480 | 485 | 8,800 |
2015/05/07 | 482 | 483 | 475 | 483 | 5,800 |
2015/05/01 | 482 | 486 | 481 | 482 | 10,100 |
2015/04/30 | 497 | 507 | 481 | 488 | 50,500 |
2015/04/28 | 494 | 515 | 491 | 509 | 66,200 |
2015/04/27 | 485 | 500 | 485 | 494 | 13,200 |
2015/04/24 | 493 | 497 | 489 | 491 | 14,700 |
2015/04/23 | 505 | 505 | 498 | 498 | 8,300 |
2015/04/22 | 498 | 505 | 491 | 505 | 14,800 |
2015/04/21 | 500 | 510 | 484 | 498 | 36,300 |
2015/04/20 | 509 | 514 | 490 | 501 | 59,100 |
2015/04/17 | 476 | 522 | 466 | 522 | 173,000 |
2015/04/16 | 489 | 490 | 473 | 481 | 28,600 |
2015/04/15 | 497 | 505 | 481 | 485 | 41,800 |
2015/04/14 | 501 | 506 | 485 | 489 | 52,100 |
2015/04/13 | 534 | 534 | 500 | 507 | 108,100 |
2015/04/10 | 491 | 527 | 491 | 520 | 107,100 |
2015/04/09 | 483 | 496 | 482 | 484 | 13,300 |
2015/04/08 | 482 | 495 | 482 | 483 | 18,000 |
2015/04/07 | 487 | 490 | 479 | 481 | 8,800 |
2015/04/06 | 475 | 491 | 474 | 490 | 14,400 |
2015/04/03 | 509 | 515 | 478 | 480 | 50,400 |
2015/04/02 | 529 | 529 | 496 | 508 | 44,700 |
2015/04/01 | 524 | 524 | 506 | 521 | 32,200 |
2015/03/31 | 510 | 528 | 510 | 523 | 40,600 |
2015/03/30 | 527 | 533 | 505 | 510 | 71,700 |
2015/03/27 | 501 | 540 | 501 | 519 | 230,300 |
2015/03/26 | 485 | 505 | 475 | 500 | 34,700 |
2015/03/25 | 478 | 496 | 468 | 496 | 42,200 |
2015/03/24 | 491 | 500 | 471 | 480 | 67,200 |
2015/03/23 | 460 | 517 | 460 | 490 | 122,300 |
2015/03/20 | 473 | 473 | 453 | 458 | 31,500 |
2015/03/19 | 475 | 484 | 460 | 471 | 54,500 |
2015/03/18 | 481 | 485 | 473 | 475 | 26,400 |
2015/03/17 | 491 | 493 | 476 | 481 | 23,300 |
2015/03/16 | 472 | 490 | 463 | 486 | 58,400 |
2015/03/13 | 483 | 495 | 466 | 472 | 45,400 |
2015/03/12 | 485 | 505 | 481 | 490 | 69,500 |
2015/03/11 | 479 | 486 | 463 | 483 | 72,100 |
2015/03/10 | 476 | 495 | 470 | 495 | 118,400 |
2015/03/09 | 475 | 519 | 452 | 470 | 394,600 |
2015/03/06 | 530 | 531 | 458 | 460 | 437,900 |
2015/03/05 | 545 | 592 | 521 | 540 | 798,900 |
2015/03/04 | 510 | 624 | 501 | 554 | 3,928,100 |
2015/03/03 | 470 | 536 | 464 | 526 | 1,375,400 |
2015/03/02 | 482 | 489 | 451 | 456 | 263,400 |
2015/02/27 | 448 | 520 | 448 | 510 | 864,700 |
2015/02/26 | 401 | 470 | 401 | 440 | 330,600 |
2015/02/25 | 397 | 400 | 393 | 400 | 6,000 |
2015/02/24 | 392 | 408 | 392 | 394 | 20,300 |
2015/02/23 | 396 | 398 | 391 | 393 | 5,300 |
2015/02/20 | 400 | 401 | 390 | 390 | 13,500 |
2015/02/19 | 384 | 406 | 384 | 399 | 18,900 |
2015/02/18 | 384 | 384 | 379 | 382 | 4,100 |
2015/02/17 | 376 | 383 | 376 | 380 | 5,600 |
2015/02/16 | 389 | 390 | 380 | 383 | 12,500 |
2015/02/13 | 392 | 394 | 386 | 389 | 7,900 |
2015/02/12 | 396 | 398 | 387 | 396 | 10,300 |
2015/02/10 | 384 | 392 | 381 | 382 | 8,400 |
2015/02/09 | 390 | 395 | 384 | 384 | 3,300 |
2015/02/06 | 382 | 384 | 380 | 383 | 900 |
2015/02/05 | 378 | 382 | 377 | 377 | 2,800 |
2015/02/04 | 382 | 382 | 379 | 379 | 1,500 |
2015/02/03 | 375 | 381 | 371 | 374 | 4,900 |
2015/02/02 | 376 | 384 | 375 | 375 | 18,700 |
2015/01/30 | 405 | 406 | 380 | 390 | 12,200 |
2015/01/29 | 400 | 405 | 383 | 405 | 45,700 |
2015/01/28 | 370 | 418 | 370 | 409 | 124,400 |
2015/01/27 | 363 | 363 | 359 | 363 | 2,400 |
2015/01/26 | 370 | 370 | 360 | 363 | 9,400 |
2015/01/23 | 375 | 378 | 372 | 375 | 5,200 |
2015/01/22 | 381 | 381 | 369 | 372 | 10,900 |
2015/01/21 | 367 | 388 | 367 | 388 | 25,800 |
2015/01/20 | 358 | 362 | 353 | 362 | 8,200 |
2015/01/19 | 360 | 360 | 351 | 351 | 5,100 |
2015/01/16 | 354 | 354 | 348 | 352 | 7,000 |
2015/01/15 | 350 | 351 | 349 | 350 | 3,300 |
2015/01/14 | 344 | 350 | 344 | 349 | 5,700 |
2015/01/13 | 346 | 353 | 346 | 351 | 3,900 |
2015/01/09 | 357 | 358 | 344 | 351 | 10,300 |
2015/01/08 | 358 | 358 | 353 | 356 | 6,500 |
2015/01/07 | 354 | 358 | 349 | 355 | 4,000 |
2015/01/06 | 358 | 360 | 354 | 355 | 3,200 |
2015/01/05 | 360 | 365 | 353 | 360 | 4,500 |