日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/22 900 910 899 905 4,000
2026/06/19 907 914 902 904 2,800
2026/06/18 915 915 907 907 2,800
2026/06/17 900 910 899 908 2,600
2026/06/16 904 905 893 894 3,900
2026/06/15 901 905 900 905 3,400
2026/06/12 902 902 892 898 5,200
2026/06/11 913 913 902 902 5,400
2026/06/10 915 915 914 915 1,200
2026/06/09 916 917 916 917 300
2026/06/08 913 921 913 921 3,900
2026/06/05 913 919 912 919 1,000
2026/06/04 914 919 912 912 2,100
2026/06/03 919 920 915 915 2,400
2026/06/02 922 922 919 919 2,700
2026/06/01 930 930 923 923 9,900
2026/05/29 929 933 927 927 2,800
2026/05/28 925 930 924 928 5,100
2026/05/27 931 931 925 929 1,600
2026/05/26 932 934 927 934 1,900
2026/05/25 930 939 923 932 5,100
2026/05/22 937 939 935 939 1,900
2026/05/21 930 947 930 939 4,400
2026/05/20 921 931 920 930 14,300
2026/05/19 928 928 918 923 1,600
2026/05/18 945 948 914 927 9,100
2026/05/15 943 950 937 943 1,600
2026/05/14 950 952 937 941 10,100
2026/05/13 959 959 941 950 13,900
2026/05/12 930 945 927 945 5,500
2026/05/11 936 945 925 930 7,100
2026/05/08 938 941 936 936 1,500
2026/05/07 947 947 935 939 4,800
2026/05/01 937 945 932 945 2,900
2026/04/30 943 947 931 931 1,100
2026/04/28 946 946 944 944 700
2026/04/27 944 950 940 946 2,500
2026/04/24 940 947 940 947 1,100
2026/04/23 943 944 933 944 2,400
2026/04/22 939 944 934 943 7,600
2026/04/21 938 943 937 943 3,300
2026/04/20 950 950 929 938 9,300
2026/04/17 953 953 952 952 400
2026/04/16 949 964 949 953 2,400
2026/04/15 946 956 946 954 1,100
2026/04/14 964 964 946 946 1,900
2026/04/13 949 949 949 949 100
2026/04/10 966 967 952 957 2,300
2026/04/09 967 967 967 967 300
2026/04/08 950 969 950 966 6,300
2026/04/07 943 946 932 946 5,900
2026/04/06 947 949 943 943 1,800
2026/04/03 929 948 929 946 2,800
2026/03/27 946 956 945 949 2,000
2026/03/26 950 953 950 952 5,700
2026/03/25 942 952 941 945 5,500
2026/03/24 931 940 926 940 4,300
2026/03/23 954 954 918 920 20,400
2026/03/19 972 978 968 969 2,100
2026/03/18 962 980 962 972 8,500
2026/03/17 960 962 955 957 5,000
2026/03/16 980 980 961 961 4,400
2026/03/13 952 980 952 980 4,600
2026/03/12 973 973 960 964 3,200
2026/03/11 971 980 970 971 4,600
2026/03/10 959 970 951 970 6,400
2026/03/09 950 956 940 947 10,200
2026/03/06 979 979 956 968 9,900
2026/03/05 968 979 960 979 5,800
2026/03/04 955 963 953 960 7,900
2026/03/03 980 980 961 962 7,900
2026/03/02 980 982 973 980 5,500
2026/02/27 964 988 963 973 38,400
2026/02/26 960 963 957 963 13,500
2026/02/25 958 958 957 957 4,100
2026/02/24 965 965 958 958 6,000
2026/02/20 960 965 955 965 11,100
2026/02/19 968 968 955 961 23,100
2026/02/18 960 968 955 962 14,400
2026/02/17 953 961 951 958 9,000
2026/02/16 953 957 950 950 8,600
2026/02/13 942 958 936 950 23,400
2026/02/12 970 976 942 942 58,700
2026/02/10 990 1,005 990 1,000 9,400
2026/02/09 988 998 985 988 5,200
2026/02/06 992 1,012 981 981 8,400
2026/02/05 981 990 981 990 3,000
2026/02/04 988 990 973 989 13,800
2026/02/03 994 994 986 988 3,100
2026/02/02 996 999 973 986 17,100
2026/01/30 987 997 981 983 4,000
2026/01/29 987 1,003 983 988 3,000
2026/01/28 997 997 986 986 5,100
2026/01/27 999 1,002 996 996 1,700
2026/01/26 1,018 1,018 995 1,003 7,900
2026/01/23 999 1,007 998 1,007 3,500
2026/01/22 995 1,003 986 997 4,400
2026/01/21 995 995 990 995 3,000
2026/01/20 999 999 987 995 5,600
2026/01/19 997 1,015 991 992 8,600
2026/01/16 999 999 990 992 6,800
2026/01/15 993 994 980 989 8,300
2026/01/14 993 1,000 985 992 3,000
2026/01/13 1,021 1,021 985 1,000 10,400
2026/01/09 993 993 978 991 3,900
2026/01/08 984 995 980 980 4,200
2026/01/07 982 989 982 984 3,000
2026/01/06 988 993 986 990 3,500
2026/01/05 1,000 1,004 981 984 7,200

このページの先頭へ