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 |
---|---|---|---|---|---|
2018/12/28 | 325 | 342 | 323 | 341 | 2,300 |
2018/12/27 | 356 | 356 | 334 | 341 | 3,200 |
2018/12/26 | 318 | 349 | 315 | 316 | 19,300 |
2018/12/25 | 336 | 344 | 303 | 318 | 18,800 |
2018/12/21 | 359 | 365 | 352 | 352 | 11,600 |
2018/12/20 | 363 | 368 | 358 | 361 | 14,700 |
2018/12/19 | 369 | 369 | 361 | 367 | 4,200 |
2018/12/18 | 372 | 372 | 351 | 369 | 30,300 |
2018/12/17 | 381 | 383 | 375 | 375 | 6,900 |
2018/12/14 | 391 | 398 | 380 | 388 | 7,900 |
2018/12/13 | 391 | 400 | 386 | 394 | 4,600 |
2018/12/12 | 388 | 400 | 371 | 399 | 13,600 |
2018/12/11 | 390 | 395 | 386 | 387 | 5,300 |
2018/12/10 | 386 | 397 | 382 | 388 | 18,300 |
2018/12/07 | 399 | 399 | 389 | 392 | 2,400 |
2018/12/06 | 398 | 404 | 385 | 391 | 30,000 |
2018/12/05 | 394 | 406 | 392 | 402 | 10,200 |
2018/12/04 | 415 | 416 | 402 | 402 | 16,700 |
2018/12/03 | 403 | 423 | 400 | 410 | 61,100 |
2018/11/30 | 402 | 406 | 400 | 405 | 18,000 |
2018/11/29 | 407 | 408 | 400 | 402 | 31,700 |
2018/11/28 | 414 | 423 | 401 | 410 | 56,600 |
2018/11/27 | 422 | 428 | 406 | 412 | 119,200 |
2018/11/26 | 480 | 480 | 413 | 428 | 760,900 |
2018/11/22 | 374 | 411 | 374 | 400 | 101,900 |
2018/11/21 | 369 | 374 | 363 | 374 | 2,600 |
2018/11/20 | 375 | 375 | 369 | 375 | 3,700 |
2018/11/19 | 375 | 376 | 369 | 375 | 4,800 |
2018/11/16 | 371 | 374 | 370 | 373 | 2,800 |
2018/11/15 | 365 | 371 | 363 | 367 | 11,400 |
2018/11/14 | 379 | 379 | 367 | 367 | 4,800 |
2018/11/13 | 368 | 381 | 368 | 374 | 3,800 |
2018/11/12 | 381 | 381 | 372 | 372 | 1,900 |
2018/11/09 | 380 | 380 | 379 | 379 | 1,600 |
2018/11/08 | 370 | 385 | 370 | 381 | 26,400 |
2018/11/07 | 372 | 373 | 364 | 364 | 7,800 |
2018/11/06 | 368 | 372 | 368 | 372 | 3,600 |
2018/11/05 | 369 | 370 | 368 | 368 | 900 |
2018/11/02 | 371 | 371 | 363 | 369 | 4,400 |
2018/11/01 | 373 | 373 | 366 | 371 | 1,400 |
2018/10/31 | 373 | 374 | 365 | 374 | 3,700 |
2018/10/30 | 359 | 372 | 359 | 372 | 4,800 |
2018/10/29 | 354 | 361 | 353 | 360 | 2,000 |
2018/10/26 | 358 | 358 | 347 | 354 | 12,600 |
2018/10/25 | 360 | 365 | 351 | 362 | 11,500 |
2018/10/24 | 364 | 366 | 361 | 362 | 2,000 |
2018/10/23 | 367 | 369 | 365 | 367 | 2,400 |
2018/10/22 | 364 | 373 | 363 | 367 | 2,200 |
2018/10/19 | 368 | 369 | 363 | 369 | 5,700 |
2018/10/18 | 377 | 377 | 372 | 372 | 3,200 |
2018/10/17 | 374 | 379 | 374 | 377 | 3,300 |
2018/10/16 | 366 | 375 | 366 | 371 | 3,500 |
2018/10/15 | 373 | 373 | 362 | 371 | 6,700 |
2018/10/12 | 360 | 372 | 360 | 368 | 10,000 |
2018/10/11 | 377 | 377 | 354 | 356 | 27,600 |
2018/10/10 | 387 | 388 | 385 | 387 | 1,900 |
2018/10/09 | 388 | 388 | 381 | 384 | 6,900 |
2018/10/05 | 394 | 396 | 386 | 386 | 12,000 |
2018/10/04 | 398 | 398 | 396 | 396 | 1,700 |
2018/10/03 | 399 | 399 | 397 | 398 | 2,400 |
2018/10/02 | 400 | 400 | 396 | 397 | 7,300 |
2018/10/01 | 397 | 404 | 395 | 403 | 7,100 |
2018/09/28 | 396 | 400 | 395 | 398 | 12,300 |
2018/09/27 | 402 | 402 | 395 | 396 | 7,400 |
2018/09/26 | 401 | 404 | 399 | 403 | 7,700 |
2018/09/25 | 408 | 415 | 405 | 415 | 29,500 |
2018/09/21 | 408 | 417 | 408 | 409 | 8,000 |
2018/09/20 | 406 | 409 | 405 | 409 | 2,700 |
2018/09/19 | 409 | 414 | 404 | 410 | 6,600 |
2018/09/18 | 413 | 413 | 408 | 412 | 5,300 |
2018/09/14 | 400 | 412 | 400 | 412 | 2,100 |
2018/09/13 | 398 | 404 | 396 | 404 | 4,200 |
2018/09/12 | 405 | 405 | 397 | 398 | 7,000 |
2018/09/11 | 418 | 418 | 402 | 403 | 12,600 |
2018/09/10 | 410 | 431 | 409 | 417 | 3,600 |
2018/09/07 | 410 | 422 | 410 | 411 | 5,700 |
2018/09/06 | 414 | 448 | 414 | 421 | 32,100 |
2018/09/05 | 410 | 414 | 410 | 414 | 10,600 |
2018/09/04 | 399 | 414 | 396 | 410 | 21,400 |
2018/09/03 | 403 | 406 | 392 | 399 | 22,000 |
2018/08/31 | 407 | 408 | 406 | 408 | 1,900 |
2018/08/30 | 408 | 413 | 408 | 410 | 4,400 |
2018/08/29 | 407 | 414 | 406 | 413 | 1,400 |
2018/08/28 | 413 | 413 | 409 | 411 | 1,800 |
2018/08/27 | 405 | 413 | 405 | 413 | 4,200 |
2018/08/24 | 410 | 410 | 402 | 405 | 2,800 |
2018/08/23 | 399 | 415 | 397 | 410 | 6,300 |
2018/08/22 | 393 | 403 | 393 | 396 | 800 |
2018/08/21 | 396 | 396 | 390 | 392 | 2,300 |
2018/08/20 | 403 | 403 | 392 | 395 | 4,200 |
2018/08/17 | 402 | 403 | 399 | 399 | 1,500 |
2018/08/16 | 394 | 400 | 384 | 400 | 11,400 |
2018/08/15 | 403 | 403 | 396 | 398 | 6,200 |
2018/08/14 | 402 | 403 | 395 | 403 | 16,800 |
2018/08/13 | 408 | 408 | 402 | 402 | 4,800 |
2018/08/10 | 408 | 414 | 408 | 408 | 2,400 |
2018/08/09 | 415 | 415 | 408 | 408 | 6,200 |
2018/08/08 | 412 | 419 | 408 | 411 | 20,200 |
2018/08/07 | 433 | 434 | 422 | 428 | 10,900 |
2018/08/06 | 422 | 434 | 418 | 433 | 11,700 |
2018/08/03 | 420 | 422 | 412 | 414 | 4,900 |
2018/08/02 | 420 | 422 | 418 | 418 | 4,800 |
2018/08/01 | 424 | 426 | 422 | 424 | 6,600 |
2018/07/31 | 419 | 421 | 417 | 417 | 2,700 |
2018/07/30 | 421 | 422 | 416 | 416 | 5,400 |
2018/07/27 | 424 | 424 | 420 | 420 | 2,900 |
2018/07/26 | 427 | 427 | 421 | 424 | 2,500 |
2018/07/25 | 425 | 429 | 420 | 424 | 8,100 |
2018/07/24 | 415 | 422 | 412 | 422 | 9,300 |
2018/07/23 | 421 | 421 | 413 | 413 | 2,900 |
2018/07/20 | 417 | 420 | 415 | 420 | 13,800 |
2018/07/19 | 420 | 422 | 416 | 420 | 4,700 |
2018/07/18 | 428 | 428 | 422 | 426 | 2,000 |
2018/07/17 | 429 | 429 | 425 | 425 | 1,400 |
2018/07/13 | 421 | 422 | 419 | 421 | 4,500 |
2018/07/12 | 417 | 418 | 417 | 418 | 200 |
2018/07/11 | 422 | 422 | 417 | 417 | 1,700 |
2018/07/10 | 425 | 425 | 419 | 419 | 4,200 |
2018/07/09 | 420 | 422 | 420 | 422 | 1,700 |
2018/07/06 | 410 | 421 | 410 | 417 | 10,200 |
2018/07/05 | 413 | 417 | 411 | 411 | 5,400 |
2018/07/04 | 419 | 421 | 413 | 413 | 7,400 |
2018/07/03 | 419 | 419 | 418 | 419 | 1,900 |
2018/07/02 | 423 | 423 | 415 | 415 | 5,200 |
2018/06/29 | 410 | 415 | 408 | 415 | 2,500 |
2018/06/28 | 408 | 414 | 408 | 410 | 4,100 |
2018/06/27 | 420 | 420 | 410 | 411 | 9,400 |
2018/06/26 | 422 | 422 | 411 | 414 | 3,900 |
2018/06/25 | 423 | 423 | 418 | 418 | 2,700 |
2018/06/22 | 426 | 426 | 420 | 420 | 1,000 |
2018/06/21 | 419 | 421 | 417 | 421 | 700 |
2018/06/20 | 422 | 422 | 413 | 419 | 3,600 |
2018/06/19 | 432 | 432 | 420 | 423 | 7,300 |
2018/06/18 | 440 | 443 | 421 | 428 | 10,100 |
2018/06/15 | 434 | 438 | 431 | 438 | 2,500 |
2018/06/14 | 426 | 430 | 421 | 427 | 2,200 |
2018/06/13 | 425 | 427 | 422 | 425 | 4,100 |
2018/06/12 | 430 | 430 | 423 | 423 | 2,100 |
2018/06/11 | 427 | 435 | 427 | 430 | 4,200 |
2018/06/08 | 424 | 435 | 422 | 430 | 8,500 |
2018/06/07 | 415 | 429 | 415 | 427 | 5,400 |
2018/06/06 | 406 | 420 | 406 | 415 | 10,000 |
2018/06/05 | 410 | 418 | 406 | 406 | 6,500 |
2018/06/04 | 412 | 415 | 410 | 410 | 3,200 |
2018/06/01 | 411 | 413 | 405 | 410 | 8,400 |
2018/05/31 | 412 | 418 | 410 | 411 | 18,800 |
2018/05/30 | 434 | 434 | 410 | 412 | 13,400 |
2018/05/29 | 448 | 448 | 434 | 434 | 6,700 |
2018/05/28 | 447 | 449 | 447 | 448 | 1,600 |
2018/05/25 | 443 | 450 | 443 | 446 | 1,500 |
2018/05/24 | 442 | 445 | 442 | 445 | 1,200 |
2018/05/23 | 445 | 447 | 442 | 442 | 2,300 |
2018/05/22 | 448 | 448 | 443 | 444 | 2,100 |
2018/05/21 | 450 | 450 | 443 | 445 | 3,900 |
2018/05/18 | 450 | 454 | 442 | 442 | 4,500 |
2018/05/17 | 444 | 452 | 444 | 445 | 1,400 |
2018/05/16 | 448 | 448 | 443 | 444 | 6,300 |
2018/05/15 | 455 | 455 | 448 | 448 | 2,100 |
2018/05/14 | 445 | 454 | 443 | 450 | 3,900 |
2018/05/11 | 455 | 455 | 445 | 445 | 7,700 |
2018/05/10 | 450 | 471 | 450 | 455 | 10,200 |
2018/05/09 | 480 | 483 | 444 | 446 | 28,300 |
2018/05/08 | 494 | 500 | 483 | 483 | 33,100 |
2018/05/07 | 520 | 525 | 492 | 492 | 65,300 |
2018/05/02 | 494 | 495 | 482 | 489 | 18,000 |
2018/05/01 | 494 | 503 | 475 | 486 | 69,200 |
2018/04/27 | 460 | 481 | 452 | 481 | 56,000 |
2018/04/26 | 450 | 469 | 445 | 460 | 19,800 |
2018/04/25 | 443 | 455 | 443 | 454 | 22,800 |
2018/04/24 | 435 | 442 | 430 | 442 | 5,000 |
2018/04/23 | 438 | 440 | 435 | 435 | 6,900 |
2018/04/20 | 434 | 435 | 426 | 435 | 4,100 |
2018/04/19 | 414 | 436 | 414 | 435 | 12,500 |
2018/04/18 | 424 | 424 | 418 | 418 | 1,500 |
2018/04/17 | 419 | 423 | 417 | 423 | 2,300 |
2018/04/16 | 426 | 426 | 426 | 426 | 1,600 |
2018/04/13 | 423 | 423 | 415 | 420 | 1,700 |
2018/04/12 | 425 | 425 | 409 | 416 | 10,600 |
2018/04/11 | 422 | 422 | 421 | 421 | 400 |
2018/04/10 | 421 | 424 | 420 | 420 | 700 |
2018/04/06 | 424 | 424 | 423 | 423 | 500 |
2018/04/05 | 433 | 433 | 421 | 424 | 1,200 |
2018/04/04 | 428 | 433 | 427 | 433 | 6,400 |
2018/04/03 | 427 | 428 | 427 | 428 | 1,100 |
2018/04/02 | 424 | 430 | 422 | 425 | 4,200 |
2018/03/30 | 424 | 425 | 423 | 425 | 2,000 |
2018/03/29 | 430 | 430 | 420 | 424 | 600 |
2018/03/28 | 415 | 434 | 412 | 434 | 1,200 |
2018/03/27 | 411 | 413 | 411 | 413 | 400 |
2018/03/26 | 404 | 418 | 404 | 417 | 1,500 |
2018/03/23 | 427 | 427 | 405 | 405 | 9,600 |
2018/03/22 | 425 | 426 | 424 | 424 | 1,200 |
2018/03/20 | 428 | 428 | 428 | 428 | 600 |
2018/03/19 | 430 | 430 | 421 | 423 | 10,600 |
2018/03/16 | 430 | 430 | 428 | 430 | 1,200 |
2018/03/15 | 425 | 425 | 425 | 425 | 100 |
2018/03/14 | 421 | 432 | 418 | 432 | 3,800 |
2018/03/12 | 423 | 430 | 423 | 423 | 2,700 |
2018/03/09 | 431 | 431 | 423 | 423 | 1,200 |
2018/03/08 | 428 | 430 | 426 | 426 | 500 |
2018/03/07 | 432 | 432 | 425 | 427 | 1,500 |
2018/03/06 | 426 | 434 | 426 | 432 | 1,600 |
2018/03/05 | 440 | 440 | 423 | 424 | 6,200 |
2018/03/02 | 414 | 436 | 414 | 436 | 5,700 |
2018/03/01 | 425 | 425 | 411 | 421 | 10,700 |
2018/02/28 | 425 | 425 | 425 | 425 | 400 |
2018/02/27 | 430 | 430 | 417 | 417 | 700 |
2018/02/26 | 428 | 432 | 420 | 422 | 3,500 |
2018/02/23 | 432 | 433 | 425 | 428 | 2,700 |
2018/02/22 | 418 | 430 | 414 | 430 | 10,300 |
2018/02/21 | 409 | 414 | 409 | 414 | 200 |
2018/02/20 | 409 | 411 | 409 | 410 | 1,200 |
2018/02/19 | 406 | 410 | 406 | 410 | 3,600 |
2018/02/16 | 408 | 408 | 403 | 407 | 2,100 |
2018/02/15 | 404 | 406 | 400 | 400 | 2,600 |
2018/02/14 | 403 | 411 | 399 | 404 | 6,900 |
2018/02/13 | 417 | 419 | 412 | 415 | 900 |
2018/02/09 | 400 | 409 | 399 | 409 | 3,900 |
2018/02/08 | 417 | 417 | 415 | 415 | 900 |
2018/02/07 | 414 | 417 | 414 | 415 | 4,400 |
2018/02/06 | 404 | 430 | 399 | 414 | 14,000 |
2018/02/05 | 438 | 438 | 429 | 433 | 8,200 |
2018/02/02 | 447 | 447 | 440 | 440 | 7,000 |
2018/02/01 | 439 | 448 | 437 | 440 | 3,200 |
2018/01/31 | 437 | 438 | 432 | 438 | 3,900 |
2018/01/30 | 450 | 456 | 437 | 437 | 6,700 |
2018/01/29 | 435 | 458 | 431 | 450 | 26,900 |
2018/01/26 | 433 | 438 | 431 | 432 | 1,500 |
2018/01/25 | 435 | 435 | 432 | 432 | 800 |
2018/01/24 | 439 | 439 | 435 | 435 | 900 |
2018/01/23 | 439 | 439 | 434 | 435 | 2,000 |
2018/01/22 | 430 | 437 | 430 | 437 | 8,000 |
2018/01/19 | 432 | 435 | 430 | 435 | 2,000 |
2018/01/18 | 436 | 440 | 426 | 426 | 19,800 |
2018/01/17 | 451 | 451 | 444 | 444 | 2,900 |
2018/01/16 | 453 | 455 | 446 | 451 | 9,300 |
2018/01/15 | 443 | 450 | 434 | 446 | 9,800 |
2018/01/12 | 440 | 448 | 430 | 435 | 11,300 |
2018/01/11 | 438 | 440 | 434 | 439 | 2,600 |
2018/01/10 | 426 | 430 | 426 | 430 | 2,000 |
2018/01/09 | 432 | 439 | 425 | 430 | 10,800 |
2018/01/05 | 415 | 426 | 415 | 425 | 6,200 |
2018/01/04 | 412 | 416 | 412 | 414 | 2,700 |