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 |
---|---|---|---|---|---|
2022/12/30 | 371 | 372 | 363 | 365 | 6,800 |
2022/12/29 | 368 | 370 | 366 | 368 | 5,200 |
2022/12/28 | 369 | 376 | 367 | 373 | 16,000 |
2022/12/27 | 376 | 379 | 375 | 376 | 11,600 |
2022/12/26 | 385 | 385 | 376 | 376 | 5,900 |
2022/12/23 | 382 | 382 | 372 | 372 | 2,600 |
2022/12/22 | 386 | 388 | 376 | 383 | 10,100 |
2022/12/21 | 373 | 385 | 366 | 385 | 26,300 |
2022/12/20 | 383 | 387 | 369 | 373 | 23,200 |
2022/12/19 | 371 | 380 | 371 | 378 | 3,600 |
2022/12/16 | 379 | 379 | 371 | 371 | 2,300 |
2022/12/15 | 376 | 379 | 373 | 379 | 3,300 |
2022/12/14 | 370 | 377 | 370 | 371 | 9,100 |
2022/12/13 | 375 | 375 | 361 | 372 | 23,700 |
2022/12/12 | 384 | 384 | 372 | 372 | 7,100 |
2022/12/09 | 380 | 382 | 380 | 382 | 900 |
2022/12/08 | 385 | 385 | 377 | 383 | 4,200 |
2022/12/07 | 380 | 382 | 378 | 381 | 2,300 |
2022/12/06 | 392 | 392 | 380 | 380 | 11,900 |
2022/12/05 | 384 | 389 | 377 | 388 | 6,500 |
2022/12/02 | 391 | 391 | 376 | 384 | 14,400 |
2022/12/01 | 384 | 398 | 382 | 390 | 39,300 |
2022/11/30 | 376 | 383 | 374 | 376 | 9,000 |
2022/11/29 | 381 | 386 | 376 | 376 | 17,300 |
2022/11/28 | 362 | 379 | 361 | 378 | 74,800 |
2022/11/25 | 357 | 362 | 354 | 355 | 6,500 |
2022/11/24 | 358 | 360 | 355 | 358 | 13,100 |
2022/11/22 | 363 | 363 | 351 | 351 | 23,300 |
2022/11/21 | 382 | 382 | 362 | 367 | 29,400 |
2022/11/18 | 385 | 392 | 340 | 374 | 166,300 |
2022/11/17 | 370 | 394 | 364 | 381 | 16,100 |
2022/11/16 | 369 | 380 | 368 | 370 | 13,500 |
2022/11/15 | 390 | 390 | 363 | 369 | 41,900 |
2022/11/14 | 415 | 415 | 385 | 392 | 27,900 |
2022/11/11 | 399 | 407 | 395 | 399 | 10,500 |
2022/11/10 | 402 | 410 | 396 | 396 | 11,600 |
2022/11/09 | 411 | 413 | 397 | 404 | 13,700 |
2022/11/08 | 403 | 408 | 389 | 407 | 30,900 |
2022/11/07 | 413 | 416 | 402 | 403 | 54,000 |
2022/11/04 | 364 | 432 | 364 | 414 | 388,700 |
2022/11/02 | 373 | 373 | 362 | 370 | 7,900 |
2022/11/01 | 381 | 381 | 365 | 374 | 18,100 |
2022/10/31 | 387 | 387 | 377 | 383 | 13,300 |
2022/10/28 | 369 | 376 | 362 | 376 | 10,700 |
2022/10/27 | 367 | 369 | 363 | 366 | 13,900 |
2022/10/26 | 380 | 380 | 369 | 372 | 7,300 |
2022/10/25 | 363 | 379 | 351 | 372 | 36,400 |
2022/10/24 | 377 | 383 | 358 | 363 | 35,300 |
2022/10/21 | 389 | 397 | 364 | 374 | 59,300 |
2022/10/20 | 419 | 420 | 392 | 392 | 47,200 |
2022/10/19 | 399 | 413 | 391 | 406 | 32,800 |
2022/10/18 | 421 | 430 | 388 | 396 | 210,800 |
2022/10/17 | 406 | 473 | 405 | 437 | 382,200 |
2022/10/14 | 375 | 398 | 367 | 398 | 82,500 |
2022/10/13 | 370 | 381 | 362 | 369 | 42,100 |
2022/10/12 | 357 | 383 | 344 | 362 | 61,600 |
2022/10/11 | 340 | 374 | 340 | 358 | 274,000 |
2022/10/07 | 325 | 334 | 321 | 333 | 9,300 |
2022/10/06 | 326 | 334 | 320 | 329 | 43,800 |
2022/10/05 | 306 | 347 | 306 | 318 | 49,700 |
2022/10/04 | 304 | 307 | 301 | 306 | 16,200 |
2022/10/03 | 303 | 315 | 301 | 301 | 12,900 |
2022/09/30 | 326 | 326 | 305 | 311 | 27,700 |
2022/09/29 | 338 | 346 | 322 | 326 | 49,200 |
2022/09/28 | 340 | 350 | 332 | 344 | 41,900 |
2022/09/27 | 341 | 346 | 332 | 337 | 13,400 |
2022/09/26 | 343 | 345 | 338 | 339 | 25,800 |
2022/09/22 | 332 | 340 | 330 | 340 | 7,200 |
2022/09/21 | 339 | 339 | 331 | 334 | 2,600 |
2022/09/20 | 336 | 342 | 334 | 340 | 12,900 |
2022/09/16 | 339 | 339 | 332 | 333 | 4,200 |
2022/09/15 | 335 | 344 | 333 | 339 | 42,400 |
2022/09/14 | 328 | 339 | 328 | 334 | 8,700 |
2022/09/13 | 330 | 338 | 326 | 332 | 23,900 |
2022/09/12 | 338 | 338 | 330 | 332 | 13,400 |
2022/09/09 | 321 | 339 | 321 | 330 | 14,700 |
2022/09/08 | 324 | 326 | 321 | 321 | 4,400 |
2022/09/07 | 328 | 335 | 322 | 324 | 9,100 |
2022/09/06 | 323 | 328 | 321 | 328 | 6,100 |
2022/09/05 | 329 | 330 | 319 | 323 | 16,800 |
2022/09/02 | 326 | 329 | 321 | 324 | 11,500 |
2022/09/01 | 330 | 334 | 323 | 326 | 10,300 |
2022/08/31 | 328 | 343 | 327 | 330 | 29,200 |
2022/08/30 | 326 | 335 | 325 | 331 | 30,200 |
2022/08/29 | 323 | 334 | 321 | 331 | 28,300 |
2022/08/26 | 324 | 329 | 324 | 325 | 40,500 |
2022/08/25 | 356 | 357 | 325 | 327 | 184,600 |
2022/08/24 | 348 | 350 | 327 | 335 | 919,400 |
2022/08/23 | 290 | 292 | 289 | 292 | 2,200 |
2022/08/22 | 295 | 297 | 294 | 297 | 1,300 |
2022/08/19 | 298 | 298 | 293 | 295 | 2,500 |
2022/08/18 | 300 | 301 | 295 | 300 | 7,700 |
2022/08/17 | 300 | 303 | 297 | 303 | 7,600 |
2022/08/16 | 306 | 306 | 291 | 299 | 3,900 |
2022/08/15 | 300 | 310 | 295 | 308 | 9,500 |
2022/08/12 | 296 | 302 | 287 | 302 | 28,500 |
2022/08/10 | 290 | 298 | 290 | 297 | 5,100 |
2022/08/09 | 295 | 298 | 283 | 288 | 7,800 |
2022/08/08 | 279 | 297 | 279 | 292 | 14,400 |
2022/08/05 | 286 | 286 | 275 | 282 | 4,000 |
2022/08/04 | 275 | 282 | 275 | 282 | 5,300 |
2022/08/03 | 274 | 277 | 269 | 276 | 1,100 |
2022/08/02 | 276 | 276 | 274 | 274 | 1,700 |
2022/08/01 | 269 | 286 | 269 | 284 | 3,400 |
2022/07/29 | 283 | 284 | 268 | 271 | 7,800 |
2022/07/28 | 275 | 284 | 273 | 284 | 2,000 |
2022/07/27 | 273 | 277 | 270 | 274 | 2,000 |
2022/07/26 | 275 | 280 | 275 | 276 | 2,700 |
2022/07/25 | 272 | 273 | 271 | 271 | 1,400 |
2022/07/22 | 277 | 277 | 272 | 276 | 1,800 |
2022/07/21 | 271 | 277 | 271 | 272 | 1,700 |
2022/07/20 | 278 | 278 | 264 | 272 | 9,400 |
2022/07/19 | 291 | 291 | 274 | 276 | 5,900 |
2022/07/15 | 291 | 291 | 287 | 291 | 1,100 |
2022/07/14 | 302 | 303 | 289 | 293 | 3,500 |
2022/07/13 | 298 | 302 | 293 | 302 | 6,900 |
2022/07/12 | 287 | 305 | 287 | 302 | 5,900 |
2022/07/11 | 296 | 300 | 281 | 295 | 4,000 |
2022/07/08 | 285 | 290 | 280 | 289 | 6,000 |
2022/07/07 | 294 | 294 | 279 | 284 | 3,200 |
2022/07/06 | 293 | 295 | 277 | 294 | 4,500 |
2022/07/05 | 292 | 293 | 285 | 290 | 2,700 |
2022/07/04 | 309 | 310 | 276 | 284 | 17,300 |
2022/07/01 | 302 | 305 | 300 | 305 | 3,400 |
2022/06/30 | 297 | 305 | 294 | 302 | 5,500 |
2022/06/29 | 291 | 300 | 291 | 297 | 4,800 |
2022/06/28 | 309 | 309 | 290 | 290 | 21,700 |
2022/06/27 | 295 | 295 | 292 | 293 | 2,100 |
2022/06/24 | 280 | 307 | 280 | 292 | 27,500 |
2022/06/23 | 289 | 289 | 272 | 279 | 4,200 |
2022/06/22 | 286 | 290 | 274 | 288 | 11,700 |
2022/06/21 | 271 | 286 | 271 | 286 | 2,300 |
2022/06/20 | 283 | 284 | 272 | 276 | 4,800 |
2022/06/17 | 273 | 287 | 268 | 275 | 10,600 |
2022/06/16 | 271 | 277 | 271 | 275 | 3,700 |
2022/06/15 | 271 | 274 | 261 | 274 | 8,900 |
2022/06/14 | 267 | 280 | 260 | 279 | 16,600 |
2022/06/13 | 286 | 286 | 250 | 267 | 21,800 |
2022/06/10 | 273 | 278 | 272 | 278 | 5,300 |
2022/06/09 | 290 | 290 | 274 | 275 | 35,400 |
2022/06/08 | 265 | 290 | 265 | 290 | 55,200 |
2022/06/07 | 266 | 276 | 261 | 264 | 50,400 |
2022/06/06 | 259 | 266 | 257 | 258 | 6,100 |
2022/06/03 | 257 | 265 | 254 | 260 | 6,100 |
2022/06/02 | 254 | 259 | 253 | 259 | 4,800 |
2022/06/01 | 249 | 254 | 247 | 254 | 1,500 |
2022/05/31 | 250 | 254 | 246 | 254 | 5,400 |
2022/05/30 | 253 | 257 | 241 | 250 | 15,300 |
2022/05/27 | 244 | 248 | 243 | 248 | 3,900 |
2022/05/26 | 239 | 250 | 237 | 245 | 8,500 |
2022/05/25 | 240 | 241 | 234 | 236 | 4,300 |
2022/05/24 | 239 | 239 | 235 | 235 | 2,500 |
2022/05/23 | 231 | 245 | 231 | 237 | 6,000 |
2022/05/20 | 238 | 238 | 232 | 232 | 4,900 |
2022/05/19 | 229 | 230 | 229 | 230 | 600 |
2022/05/18 | 234 | 237 | 230 | 232 | 4,400 |
2022/05/17 | 233 | 235 | 229 | 229 | 13,200 |
2022/05/16 | 236 | 236 | 225 | 236 | 16,300 |
2022/05/13 | 236 | 236 | 235 | 236 | 1,400 |
2022/05/12 | 232 | 239 | 227 | 239 | 11,200 |
2022/05/11 | 239 | 244 | 239 | 241 | 4,900 |
2022/05/10 | 238 | 240 | 232 | 238 | 3,200 |
2022/05/09 | 240 | 240 | 240 | 240 | 100 |
2022/05/06 | 238 | 241 | 233 | 241 | 12,500 |
2022/05/02 | 236 | 236 | 231 | 236 | 300 |
2022/04/28 | 225 | 239 | 225 | 239 | 6,200 |
2022/04/27 | 235 | 235 | 229 | 229 | 7,200 |
2022/04/25 | 237 | 237 | 235 | 236 | 2,300 |
2022/04/22 | 240 | 240 | 239 | 239 | 1,200 |
2022/04/20 | 242 | 242 | 241 | 242 | 900 |
2022/04/19 | 245 | 245 | 245 | 245 | 500 |
2022/04/18 | 239 | 239 | 239 | 239 | 900 |
2022/04/15 | 245 | 245 | 236 | 242 | 3,200 |
2022/04/14 | 243 | 244 | 241 | 241 | 1,900 |
2022/04/13 | 240 | 241 | 240 | 241 | 6,100 |
2022/04/12 | 239 | 239 | 237 | 237 | 1,300 |
2022/04/11 | 240 | 240 | 240 | 240 | 4,500 |
2022/04/08 | 241 | 242 | 240 | 240 | 4,700 |
2022/04/07 | 243 | 243 | 243 | 243 | 300 |
2022/04/06 | 241 | 245 | 240 | 245 | 7,700 |
2022/04/05 | 255 | 255 | 249 | 249 | 1,200 |
2022/04/04 | 258 | 258 | 250 | 254 | 1,500 |
2022/04/01 | 250 | 255 | 249 | 251 | 2,100 |
2022/03/31 | 252 | 252 | 250 | 251 | 6,900 |
2022/03/30 | 256 | 256 | 250 | 250 | 600 |
2022/03/29 | 254 | 257 | 249 | 256 | 1,000 |
2022/03/28 | 252 | 253 | 249 | 253 | 1,300 |
2022/03/25 | 252 | 254 | 252 | 254 | 900 |
2022/03/24 | 249 | 252 | 248 | 252 | 1,600 |
2022/03/23 | 246 | 246 | 245 | 245 | 5,200 |
2022/03/22 | 249 | 249 | 244 | 244 | 1,900 |
2022/03/18 | 241 | 249 | 241 | 245 | 3,800 |
2022/03/17 | 243 | 243 | 241 | 243 | 2,800 |
2022/03/16 | 242 | 242 | 237 | 242 | 3,100 |
2022/03/15 | 243 | 243 | 238 | 242 | 1,900 |
2022/03/14 | 241 | 244 | 238 | 238 | 3,800 |
2022/03/11 | 241 | 241 | 233 | 241 | 1,200 |
2022/03/10 | 239 | 244 | 235 | 244 | 1,100 |
2022/03/09 | 231 | 238 | 231 | 235 | 1,200 |
2022/03/08 | 249 | 249 | 231 | 233 | 6,900 |
2022/03/07 | 244 | 248 | 241 | 241 | 1,500 |
2022/03/04 | 247 | 248 | 244 | 244 | 3,100 |
2022/03/03 | 248 | 250 | 244 | 244 | 4,500 |
2022/03/02 | 244 | 244 | 243 | 243 | 1,000 |
2022/03/01 | 249 | 254 | 243 | 246 | 1,100 |
2022/02/28 | 241 | 248 | 241 | 248 | 1,000 |
2022/02/25 | 246 | 247 | 241 | 241 | 1,500 |
2022/02/24 | 249 | 249 | 230 | 236 | 3,700 |
2022/02/22 | 251 | 251 | 249 | 249 | 1,300 |
2022/02/21 | 252 | 254 | 251 | 254 | 900 |
2022/02/18 | 258 | 258 | 255 | 256 | 3,900 |
2022/02/17 | 256 | 259 | 255 | 258 | 2,500 |
2022/02/16 | 255 | 255 | 252 | 254 | 1,500 |
2022/02/15 | 253 | 254 | 251 | 254 | 2,000 |
2022/02/14 | 252 | 254 | 248 | 254 | 8,300 |
2022/02/10 | 250 | 252 | 250 | 252 | 2,800 |
2022/02/09 | 249 | 250 | 249 | 250 | 700 |
2022/02/08 | 249 | 249 | 248 | 248 | 400 |
2022/02/07 | 249 | 249 | 248 | 248 | 500 |
2022/02/04 | 249 | 249 | 243 | 247 | 900 |
2022/02/03 | 246 | 246 | 246 | 246 | 100 |
2022/02/02 | 243 | 249 | 243 | 246 | 7,900 |
2022/02/01 | 244 | 245 | 240 | 242 | 1,900 |
2022/01/31 | 241 | 248 | 241 | 248 | 1,600 |
2022/01/28 | 251 | 251 | 244 | 248 | 1,600 |
2022/01/27 | 251 | 251 | 243 | 247 | 1,200 |
2022/01/26 | 249 | 250 | 246 | 250 | 600 |
2022/01/25 | 249 | 251 | 245 | 246 | 1,700 |
2022/01/24 | 243 | 251 | 243 | 251 | 2,900 |
2022/01/21 | 252 | 253 | 248 | 253 | 3,200 |
2022/01/20 | 251 | 259 | 251 | 255 | 2,800 |
2022/01/19 | 257 | 259 | 250 | 250 | 13,300 |
2022/01/18 | 265 | 265 | 259 | 260 | 2,100 |
2022/01/17 | 268 | 268 | 258 | 263 | 5,800 |
2022/01/14 | 266 | 269 | 256 | 263 | 2,900 |
2022/01/13 | 262 | 265 | 258 | 258 | 2,600 |
2022/01/12 | 261 | 263 | 260 | 261 | 1,200 |
2022/01/11 | 264 | 266 | 260 | 261 | 5,800 |
2022/01/07 | 271 | 271 | 264 | 268 | 7,100 |
2022/01/06 | 266 | 271 | 266 | 266 | 2,300 |
2022/01/05 | 273 | 274 | 269 | 269 | 1,200 |
2022/01/04 | 270 | 275 | 268 | 272 | 6,800 |