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 |
---|---|---|---|---|---|
2021/12/30 | 260 | 274 | 256 | 274 | 24,400 |
2021/12/29 | 258 | 275 | 256 | 262 | 119,200 |
2021/12/28 | 259 | 260 | 248 | 251 | 19,900 |
2021/12/27 | 264 | 264 | 258 | 261 | 6,200 |
2021/12/24 | 265 | 267 | 259 | 260 | 7,700 |
2021/12/23 | 259 | 263 | 254 | 261 | 7,300 |
2021/12/22 | 257 | 262 | 255 | 261 | 13,700 |
2021/12/21 | 266 | 269 | 255 | 258 | 6,700 |
2021/12/20 | 282 | 282 | 265 | 266 | 8,200 |
2021/12/17 | 284 | 284 | 268 | 274 | 10,400 |
2021/12/16 | 279 | 290 | 279 | 287 | 6,700 |
2021/12/15 | 276 | 278 | 273 | 278 | 5,400 |
2021/12/14 | 275 | 276 | 269 | 276 | 4,800 |
2021/12/13 | 269 | 280 | 269 | 272 | 7,500 |
2021/12/10 | 260 | 269 | 260 | 267 | 6,200 |
2021/12/09 | 265 | 270 | 263 | 263 | 12,700 |
2021/12/08 | 269 | 269 | 258 | 263 | 16,100 |
2021/12/07 | 263 | 264 | 259 | 262 | 6,900 |
2021/12/06 | 260 | 262 | 255 | 262 | 7,800 |
2021/12/03 | 255 | 262 | 254 | 260 | 17,800 |
2021/12/02 | 292 | 297 | 254 | 255 | 73,800 |
2021/12/01 | 299 | 310 | 278 | 292 | 20,200 |
2021/11/30 | 293 | 308 | 282 | 283 | 6,500 |
2021/11/29 | 290 | 302 | 290 | 298 | 9,000 |
2021/11/26 | 305 | 312 | 303 | 305 | 7,000 |
2021/11/25 | 313 | 313 | 305 | 306 | 9,100 |
2021/11/24 | 300 | 313 | 300 | 313 | 15,300 |
2021/11/22 | 303 | 304 | 300 | 302 | 18,300 |
2021/11/19 | 310 | 319 | 307 | 307 | 33,700 |
2021/11/18 | 317 | 323 | 311 | 315 | 78,600 |
2021/11/17 | 292 | 325 | 288 | 318 | 747,300 |
2021/11/16 | 279 | 284 | 279 | 284 | 8,000 |
2021/11/15 | 284 | 298 | 279 | 280 | 10,600 |
2021/11/12 | 284 | 284 | 279 | 281 | 4,200 |
2021/11/11 | 295 | 296 | 284 | 290 | 3,100 |
2021/11/10 | 276 | 300 | 276 | 293 | 18,300 |
2021/11/09 | 282 | 286 | 280 | 281 | 5,900 |
2021/11/08 | 284 | 286 | 282 | 286 | 5,500 |
2021/11/05 | 280 | 283 | 280 | 283 | 3,700 |
2021/11/04 | 275 | 279 | 275 | 278 | 11,200 |
2021/11/02 | 290 | 290 | 277 | 281 | 9,400 |
2021/11/01 | 298 | 298 | 283 | 291 | 15,700 |
2021/10/29 | 302 | 303 | 298 | 298 | 1,900 |
2021/10/28 | 308 | 308 | 297 | 304 | 9,000 |
2021/10/27 | 311 | 311 | 308 | 308 | 1,200 |
2021/10/26 | 317 | 317 | 306 | 309 | 4,600 |
2021/10/25 | 312 | 320 | 298 | 317 | 24,600 |
2021/10/22 | 298 | 315 | 298 | 311 | 7,200 |
2021/10/21 | 306 | 306 | 299 | 304 | 3,600 |
2021/10/20 | 307 | 309 | 304 | 307 | 11,000 |
2021/10/19 | 318 | 318 | 308 | 312 | 9,500 |
2021/10/18 | 317 | 320 | 313 | 318 | 25,000 |
2021/10/15 | 323 | 325 | 315 | 324 | 27,100 |
2021/10/14 | 326 | 329 | 313 | 313 | 32,100 |
2021/10/13 | 299 | 322 | 292 | 318 | 69,500 |
2021/10/12 | 299 | 300 | 294 | 300 | 5,900 |
2021/10/11 | 291 | 303 | 290 | 295 | 21,600 |
2021/10/08 | 288 | 293 | 287 | 288 | 11,100 |
2021/10/07 | 291 | 296 | 289 | 289 | 17,900 |
2021/10/06 | 309 | 317 | 292 | 297 | 57,300 |
2021/10/05 | 321 | 335 | 302 | 312 | 120,200 |
2021/10/04 | 305 | 317 | 295 | 316 | 91,100 |
2021/10/01 | 301 | 314 | 291 | 294 | 84,500 |
2021/09/30 | 290 | 320 | 285 | 314 | 57,300 |
2021/09/29 | 280 | 304 | 280 | 282 | 38,000 |
2021/09/28 | 277 | 307 | 277 | 284 | 72,000 |
2021/09/27 | 271 | 288 | 271 | 281 | 10,600 |
2021/09/24 | 269 | 272 | 268 | 271 | 5,000 |
2021/09/22 | 271 | 289 | 264 | 267 | 21,300 |
2021/09/21 | 274 | 290 | 270 | 273 | 106,100 |
2021/09/17 | 271 | 271 | 266 | 266 | 1,800 |
2021/09/16 | 276 | 276 | 270 | 271 | 3,900 |
2021/09/15 | 276 | 277 | 273 | 275 | 2,500 |
2021/09/14 | 269 | 280 | 269 | 276 | 9,600 |
2021/09/13 | 265 | 268 | 261 | 261 | 2,800 |
2021/09/10 | 270 | 270 | 264 | 268 | 3,600 |
2021/09/09 | 267 | 270 | 266 | 267 | 2,900 |
2021/09/08 | 268 | 271 | 268 | 268 | 3,100 |
2021/09/07 | 265 | 268 | 262 | 268 | 1,800 |
2021/09/06 | 260 | 264 | 259 | 263 | 4,300 |
2021/09/03 | 258 | 259 | 258 | 259 | 1,500 |
2021/09/02 | 257 | 257 | 253 | 254 | 600 |
2021/09/01 | 253 | 258 | 253 | 258 | 2,600 |
2021/08/31 | 256 | 256 | 255 | 256 | 1,300 |
2021/08/30 | 252 | 255 | 251 | 255 | 1,400 |
2021/08/27 | 253 | 254 | 248 | 251 | 7,200 |
2021/08/26 | 251 | 266 | 250 | 257 | 3,600 |
2021/08/25 | 255 | 255 | 250 | 251 | 4,000 |
2021/08/24 | 251 | 265 | 251 | 259 | 2,800 |
2021/08/23 | 248 | 258 | 248 | 249 | 4,400 |
2021/08/20 | 262 | 262 | 255 | 255 | 4,800 |
2021/08/19 | 262 | 263 | 262 | 263 | 1,300 |
2021/08/18 | 269 | 269 | 260 | 263 | 4,900 |
2021/08/17 | 266 | 267 | 265 | 265 | 1,900 |
2021/08/16 | 271 | 271 | 266 | 269 | 1,600 |
2021/08/13 | 271 | 272 | 267 | 271 | 4,200 |
2021/08/12 | 267 | 271 | 266 | 270 | 1,300 |
2021/08/11 | 265 | 275 | 265 | 270 | 2,600 |
2021/08/10 | 261 | 270 | 261 | 265 | 1,500 |
2021/08/06 | 270 | 270 | 265 | 265 | 200 |
2021/08/05 | 268 | 274 | 265 | 270 | 4,800 |
2021/08/04 | 264 | 265 | 264 | 265 | 500 |
2021/08/03 | 270 | 270 | 260 | 269 | 10,800 |
2021/08/02 | 276 | 276 | 265 | 266 | 7,600 |
2021/07/30 | 283 | 283 | 276 | 276 | 800 |
2021/07/29 | 279 | 283 | 279 | 283 | 900 |
2021/07/28 | 278 | 278 | 276 | 276 | 900 |
2021/07/27 | 282 | 283 | 282 | 283 | 200 |
2021/07/26 | 279 | 280 | 277 | 280 | 1,700 |
2021/07/21 | 275 | 276 | 275 | 276 | 500 |
2021/07/20 | 283 | 285 | 272 | 275 | 5,600 |
2021/07/19 | 282 | 282 | 277 | 277 | 300 |
2021/07/16 | 282 | 282 | 271 | 282 | 5,400 |
2021/07/15 | 283 | 283 | 276 | 279 | 8,700 |
2021/07/14 | 277 | 283 | 274 | 283 | 4,300 |
2021/07/13 | 273 | 282 | 273 | 277 | 5,200 |
2021/07/12 | 276 | 278 | 275 | 278 | 900 |
2021/07/09 | 286 | 286 | 275 | 277 | 3,200 |
2021/07/08 | 283 | 287 | 282 | 282 | 600 |
2021/07/07 | 285 | 289 | 281 | 285 | 6,100 |
2021/07/06 | 286 | 290 | 285 | 290 | 5,700 |
2021/07/05 | 290 | 290 | 284 | 284 | 2,100 |
2021/07/02 | 284 | 290 | 282 | 290 | 6,800 |
2021/07/01 | 290 | 290 | 285 | 289 | 7,700 |
2021/06/30 | 285 | 290 | 284 | 290 | 11,300 |
2021/06/29 | 289 | 306 | 284 | 286 | 102,800 |
2021/06/28 | 293 | 293 | 278 | 278 | 4,500 |
2021/06/25 | 278 | 278 | 278 | 278 | 500 |
2021/06/23 | 277 | 280 | 277 | 277 | 1,100 |
2021/06/22 | 276 | 277 | 276 | 277 | 700 |
2021/06/21 | 277 | 285 | 276 | 276 | 3,300 |
2021/06/18 | 282 | 282 | 279 | 280 | 5,000 |
2021/06/17 | 286 | 286 | 282 | 282 | 1,900 |
2021/06/16 | 293 | 293 | 286 | 286 | 2,300 |
2021/06/15 | 290 | 292 | 290 | 291 | 1,400 |
2021/06/14 | 290 | 298 | 290 | 296 | 500 |
2021/06/11 | 299 | 299 | 289 | 289 | 1,800 |
2021/06/10 | 286 | 305 | 286 | 294 | 9,600 |
2021/06/09 | 288 | 296 | 288 | 294 | 2,100 |
2021/06/08 | 291 | 293 | 290 | 292 | 3,200 |
2021/06/07 | 298 | 300 | 287 | 288 | 11,100 |
2021/06/04 | 286 | 293 | 278 | 293 | 15,900 |
2021/06/03 | 287 | 289 | 282 | 285 | 8,300 |
2021/06/02 | 269 | 290 | 269 | 287 | 30,300 |
2021/06/01 | 267 | 269 | 267 | 267 | 1,500 |
2021/05/31 | 268 | 269 | 267 | 267 | 900 |
2021/05/28 | 269 | 271 | 267 | 268 | 7,000 |
2021/05/27 | 270 | 270 | 267 | 267 | 3,900 |
2021/05/26 | 264 | 268 | 263 | 265 | 8,000 |
2021/05/25 | 269 | 269 | 264 | 264 | 2,200 |
2021/05/24 | 265 | 265 | 264 | 265 | 600 |
2021/05/21 | 264 | 265 | 263 | 264 | 4,100 |
2021/05/20 | 263 | 270 | 262 | 264 | 2,400 |
2021/05/19 | 262 | 265 | 262 | 263 | 800 |
2021/05/18 | 264 | 265 | 258 | 263 | 5,700 |
2021/05/17 | 266 | 266 | 260 | 262 | 5,500 |
2021/05/14 | 267 | 267 | 260 | 262 | 2,300 |
2021/05/13 | 271 | 288 | 258 | 259 | 44,700 |
2021/05/12 | 274 | 275 | 262 | 265 | 15,900 |
2021/05/11 | 281 | 282 | 277 | 280 | 6,100 |
2021/05/10 | 276 | 284 | 276 | 282 | 3,700 |
2021/05/07 | 274 | 278 | 274 | 276 | 7,100 |
2021/05/06 | 278 | 297 | 268 | 282 | 142,500 |
2021/04/30 | 268 | 273 | 265 | 270 | 5,300 |
2021/04/28 | 267 | 267 | 267 | 267 | 400 |
2021/04/27 | 273 | 273 | 267 | 267 | 3,400 |
2021/04/26 | 267 | 267 | 264 | 265 | 3,100 |
2021/04/23 | 266 | 268 | 266 | 267 | 1,000 |
2021/04/22 | 267 | 273 | 266 | 267 | 2,100 |
2021/04/21 | 270 | 274 | 267 | 267 | 8,400 |
2021/04/20 | 275 | 275 | 271 | 271 | 5,700 |
2021/04/19 | 274 | 275 | 273 | 273 | 4,800 |
2021/04/16 | 275 | 275 | 271 | 274 | 2,200 |
2021/04/15 | 273 | 275 | 270 | 271 | 2,900 |
2021/04/14 | 276 | 276 | 270 | 270 | 7,000 |
2021/04/13 | 283 | 283 | 275 | 275 | 6,600 |
2021/04/12 | 279 | 285 | 277 | 277 | 3,400 |
2021/04/09 | 281 | 281 | 278 | 279 | 2,800 |
2021/04/08 | 287 | 287 | 280 | 280 | 11,100 |
2021/04/07 | 282 | 300 | 282 | 287 | 13,000 |
2021/04/06 | 287 | 290 | 284 | 284 | 5,200 |
2021/04/05 | 289 | 289 | 282 | 285 | 3,000 |
2021/04/02 | 285 | 285 | 281 | 285 | 5,400 |
2021/04/01 | 279 | 282 | 279 | 282 | 6,200 |
2021/03/31 | 279 | 279 | 278 | 278 | 1,700 |
2021/03/30 | 279 | 283 | 277 | 278 | 2,000 |
2021/03/29 | 288 | 288 | 275 | 283 | 7,900 |
2021/03/26 | 298 | 298 | 286 | 293 | 2,500 |
2021/03/25 | 283 | 290 | 283 | 290 | 1,700 |
2021/03/24 | 296 | 296 | 285 | 286 | 12,600 |
2021/03/23 | 297 | 306 | 296 | 296 | 9,800 |
2021/03/22 | 297 | 304 | 297 | 297 | 4,900 |
2021/03/19 | 299 | 314 | 295 | 305 | 14,800 |
2021/03/18 | 290 | 311 | 289 | 297 | 39,800 |
2021/03/17 | 280 | 290 | 280 | 290 | 9,700 |
2021/03/16 | 279 | 283 | 274 | 283 | 7,700 |
2021/03/15 | 274 | 276 | 272 | 276 | 1,800 |
2021/03/12 | 275 | 277 | 273 | 274 | 1,200 |
2021/03/11 | 274 | 274 | 269 | 272 | 1,400 |
2021/03/10 | 272 | 273 | 272 | 272 | 400 |
2021/03/09 | 272 | 275 | 265 | 272 | 8,300 |
2021/03/08 | 279 | 279 | 272 | 272 | 5,000 |
2021/03/05 | 275 | 275 | 272 | 272 | 400 |
2021/03/04 | 280 | 281 | 271 | 274 | 9,100 |
2021/03/03 | 285 | 289 | 281 | 282 | 7,800 |
2021/03/02 | 285 | 290 | 276 | 284 | 24,600 |
2021/03/01 | 276 | 280 | 274 | 280 | 2,100 |
2021/02/26 | 281 | 289 | 271 | 272 | 22,200 |
2021/02/25 | 272 | 295 | 272 | 277 | 54,100 |
2021/02/24 | 272 | 275 | 266 | 272 | 11,100 |
2021/02/22 | 276 | 284 | 269 | 269 | 13,900 |
2021/02/19 | 279 | 286 | 269 | 269 | 21,900 |
2021/02/18 | 276 | 295 | 274 | 282 | 109,200 |
2021/02/17 | 272 | 286 | 267 | 268 | 13,900 |
2021/02/16 | 272 | 300 | 271 | 276 | 88,300 |
2021/02/15 | 267 | 270 | 264 | 264 | 11,200 |
2021/02/12 | 278 | 278 | 267 | 267 | 6,600 |
2021/02/10 | 272 | 275 | 269 | 272 | 5,000 |
2021/02/09 | 275 | 275 | 272 | 272 | 1,200 |
2021/02/08 | 280 | 280 | 273 | 276 | 5,300 |
2021/02/05 | 273 | 283 | 273 | 283 | 8,700 |
2021/02/04 | 276 | 278 | 267 | 269 | 7,500 |
2021/02/03 | 268 | 280 | 268 | 280 | 3,100 |
2021/02/02 | 265 | 267 | 263 | 264 | 2,900 |
2021/02/01 | 261 | 263 | 261 | 263 | 4,100 |
2021/01/29 | 273 | 276 | 263 | 263 | 9,300 |
2021/01/28 | 262 | 274 | 259 | 274 | 11,500 |
2021/01/27 | 270 | 270 | 268 | 268 | 1,000 |
2021/01/26 | 271 | 271 | 270 | 271 | 1,200 |
2021/01/25 | 274 | 275 | 267 | 272 | 11,100 |
2021/01/22 | 275 | 280 | 275 | 277 | 3,600 |
2021/01/21 | 275 | 278 | 275 | 275 | 1,100 |
2021/01/20 | 280 | 284 | 274 | 277 | 9,300 |
2021/01/19 | 279 | 279 | 268 | 279 | 29,700 |
2021/01/18 | 264 | 275 | 264 | 274 | 10,900 |
2021/01/15 | 279 | 280 | 263 | 270 | 16,500 |
2021/01/14 | 262 | 275 | 258 | 263 | 32,000 |
2021/01/13 | 255 | 260 | 251 | 260 | 11,400 |
2021/01/12 | 262 | 262 | 251 | 251 | 18,100 |
2021/01/08 | 262 | 262 | 255 | 258 | 8,700 |
2021/01/07 | 262 | 264 | 257 | 262 | 13,700 |
2021/01/06 | 255 | 263 | 253 | 256 | 17,000 |
2021/01/05 | 280 | 280 | 255 | 255 | 69,400 |
2021/01/04 | 274 | 282 | 269 | 276 | 126,800 |