シーティーエス(4345)の株価時系列情報
シーティーエス(4345)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 |
---|---|---|---|---|---|
2024/03/27 | 798 | 804 | 795 | 799 | 99,400 |
2024/03/26 | 792 | 795 | 785 | 792 | 59,900 |
2024/03/25 | 790 | 800 | 789 | 792 | 89,000 |
2024/03/22 | 780 | 786 | 778 | 786 | 45,400 |
2024/03/21 | 782 | 787 | 776 | 779 | 79,300 |
2024/03/19 | 770 | 779 | 770 | 779 | 48,000 |
2024/03/18 | 774 | 777 | 763 | 770 | 85,900 |
2024/03/15 | 780 | 780 | 766 | 770 | 40,400 |
2024/03/14 | 781 | 781 | 771 | 780 | 36,300 |
2024/03/13 | 780 | 788 | 775 | 780 | 77,900 |
2024/03/12 | 759 | 779 | 751 | 779 | 85,100 |
2024/03/11 | 755 | 763 | 751 | 756 | 56,300 |
2024/03/08 | 746 | 761 | 746 | 757 | 94,800 |
2024/03/07 | 752 | 755 | 745 | 750 | 54,300 |
2024/03/06 | 735 | 752 | 734 | 748 | 92,100 |
2024/03/05 | 744 | 744 | 733 | 740 | 53,900 |
2024/03/04 | 745 | 753 | 745 | 748 | 75,800 |
2024/03/01 | 746 | 747 | 740 | 744 | 45,700 |
2024/02/29 | 748 | 753 | 741 | 746 | 47,100 |
2024/02/28 | 763 | 763 | 750 | 751 | 53,400 |
2024/02/27 | 753 | 767 | 752 | 763 | 149,200 |
2024/02/26 | 745 | 756 | 745 | 753 | 96,100 |
2024/02/22 | 735 | 744 | 729 | 743 | 87,300 |
2024/02/21 | 731 | 735 | 721 | 735 | 70,100 |
2024/02/20 | 730 | 736 | 729 | 732 | 46,300 |
2024/02/19 | 732 | 733 | 725 | 730 | 43,700 |
2024/02/16 | 733 | 735 | 729 | 732 | 70,900 |
2024/02/15 | 750 | 750 | 732 | 735 | 59,400 |
2024/02/14 | 750 | 751 | 741 | 749 | 69,300 |
2024/02/13 | 747 | 754 | 744 | 752 | 95,600 |
2024/02/09 | 745 | 747 | 736 | 742 | 46,400 |
2024/02/08 | 738 | 745 | 729 | 744 | 108,000 |
2024/02/07 | 725 | 738 | 721 | 734 | 74,200 |
2024/02/06 | 730 | 735 | 724 | 725 | 48,300 |
2024/02/05 | 732 | 738 | 729 | 733 | 92,200 |
2024/02/02 | 722 | 732 | 720 | 732 | 133,800 |
2024/02/01 | 705 | 725 | 702 | 725 | 233,800 |
2024/01/31 | 689 | 698 | 686 | 698 | 65,600 |
2024/01/30 | 686 | 692 | 684 | 689 | 100,400 |
2024/01/29 | 686 | 686 | 680 | 682 | 65,900 |
2024/01/26 | 697 | 697 | 686 | 686 | 76,700 |
2024/01/25 | 699 | 700 | 694 | 698 | 75,700 |
2024/01/24 | 698 | 700 | 693 | 694 | 50,100 |
2024/01/23 | 705 | 705 | 697 | 700 | 85,500 |
2024/01/22 | 703 | 708 | 703 | 705 | 69,100 |
2024/01/19 | 698 | 699 | 695 | 697 | 39,900 |
2024/01/18 | 695 | 699 | 692 | 698 | 50,100 |
2024/01/17 | 691 | 696 | 690 | 690 | 32,300 |
2024/01/16 | 698 | 698 | 689 | 690 | 52,900 |
2024/01/15 | 690 | 697 | 689 | 693 | 47,100 |
2024/01/12 | 692 | 697 | 684 | 689 | 69,500 |
2024/01/11 | 686 | 688 | 680 | 687 | 56,400 |
2024/01/10 | 684 | 684 | 679 | 682 | 45,400 |
2024/01/09 | 686 | 688 | 680 | 684 | 87,200 |
2024/01/05 | 680 | 690 | 671 | 680 | 153,800 |
2024/01/04 | 670 | 674 | 663 | 674 | 107,500 |
2023/12/29 | 650 | 653 | 647 | 650 | 47,200 |
2023/12/28 | 638 | 653 | 638 | 652 | 61,700 |
2023/12/27 | 636 | 644 | 634 | 642 | 83,500 |
2023/12/26 | 631 | 637 | 631 | 634 | 80,200 |
2023/12/25 | 639 | 639 | 631 | 632 | 46,000 |
2023/12/22 | 626 | 634 | 626 | 634 | 47,200 |
2023/12/21 | 627 | 629 | 625 | 626 | 55,100 |
2023/12/20 | 627 | 634 | 627 | 632 | 73,700 |
2023/12/19 | 623 | 627 | 620 | 627 | 74,700 |
2023/12/18 | 625 | 625 | 618 | 620 | 74,500 |
2023/12/15 | 630 | 631 | 625 | 627 | 55,700 |
2023/12/14 | 630 | 636 | 628 | 630 | 57,800 |
2023/12/13 | 625 | 633 | 622 | 631 | 77,600 |
2023/12/12 | 631 | 631 | 623 | 625 | 101,100 |
2023/12/11 | 632 | 639 | 630 | 630 | 71,600 |
2023/12/08 | 643 | 643 | 627 | 632 | 124,500 |
2023/12/07 | 646 | 648 | 645 | 645 | 64,400 |
2023/12/06 | 645 | 655 | 643 | 653 | 66,000 |
2023/12/05 | 655 | 655 | 644 | 644 | 83,400 |
2023/12/04 | 653 | 657 | 651 | 657 | 58,500 |
2023/12/01 | 663 | 663 | 654 | 655 | 74,600 |
2023/11/30 | 663 | 667 | 660 | 667 | 44,400 |
2023/11/29 | 668 | 668 | 661 | 664 | 45,300 |
2023/11/28 | 666 | 670 | 662 | 670 | 44,400 |
2023/11/27 | 668 | 672 | 665 | 670 | 31,200 |
2023/11/24 | 668 | 669 | 667 | 667 | 15,900 |
2023/11/22 | 666 | 671 | 665 | 665 | 28,800 |
2023/11/21 | 663 | 670 | 663 | 668 | 31,500 |
2023/11/20 | 670 | 673 | 660 | 663 | 60,900 |
2023/11/17 | 666 | 671 | 666 | 671 | 29,400 |
2023/11/16 | 669 | 671 | 665 | 667 | 25,500 |
2023/11/15 | 664 | 670 | 661 | 667 | 32,100 |
2023/11/14 | 665 | 667 | 662 | 664 | 26,100 |
2023/11/13 | 675 | 675 | 665 | 665 | 23,500 |
2023/11/10 | 661 | 675 | 658 | 675 | 59,300 |
2023/11/09 | 656 | 665 | 654 | 664 | 45,000 |
2023/11/08 | 672 | 673 | 654 | 656 | 134,800 |
2023/11/07 | 668 | 681 | 668 | 679 | 51,700 |
2023/11/06 | 672 | 672 | 662 | 668 | 149,300 |
2023/11/02 | 678 | 680 | 667 | 670 | 75,900 |
2023/11/01 | 665 | 679 | 662 | 675 | 73,400 |
2023/10/31 | 662 | 665 | 650 | 665 | 73,900 |
2023/10/30 | 665 | 666 | 652 | 652 | 222,200 |
2023/10/27 | 664 | 664 | 657 | 664 | 49,900 |
2023/10/26 | 663 | 664 | 653 | 654 | 47,300 |
2023/10/25 | 668 | 668 | 660 | 661 | 50,000 |
2023/10/24 | 664 | 664 | 650 | 659 | 77,400 |
2023/10/23 | 672 | 673 | 661 | 661 | 73,600 |
2023/10/20 | 678 | 681 | 675 | 676 | 27,100 |
2023/10/19 | 680 | 683 | 675 | 677 | 29,000 |
2023/10/18 | 683 | 683 | 675 | 680 | 35,000 |
2023/10/17 | 681 | 686 | 678 | 680 | 36,900 |
2023/10/16 | 683 | 686 | 674 | 675 | 34,800 |
2023/10/13 | 689 | 690 | 681 | 684 | 27,400 |
2023/10/12 | 683 | 693 | 682 | 693 | 28,500 |
2023/10/11 | 690 | 690 | 683 | 683 | 30,400 |
2023/10/10 | 686 | 690 | 684 | 689 | 51,300 |
2023/10/06 | 677 | 680 | 675 | 676 | 34,000 |
2023/10/05 | 675 | 677 | 671 | 675 | 51,000 |
2023/10/04 | 680 | 682 | 670 | 670 | 94,900 |
2023/10/03 | 687 | 689 | 681 | 682 | 59,900 |
2023/10/02 | 700 | 700 | 688 | 688 | 78,200 |
2023/09/29 | 698 | 703 | 695 | 699 | 38,300 |
2023/09/28 | 701 | 702 | 697 | 698 | 65,600 |
2023/09/27 | 704 | 710 | 699 | 710 | 85,200 |
2023/09/26 | 702 | 707 | 701 | 704 | 64,200 |
2023/09/25 | 698 | 702 | 696 | 702 | 36,700 |
2023/09/22 | 693 | 695 | 689 | 692 | 65,000 |
2023/09/21 | 692 | 699 | 691 | 693 | 82,600 |
2023/09/20 | 701 | 701 | 695 | 695 | 58,400 |
2023/09/19 | 702 | 702 | 693 | 698 | 69,600 |
2023/09/15 | 700 | 702 | 698 | 702 | 64,400 |
2023/09/14 | 700 | 702 | 698 | 699 | 46,100 |
2023/09/13 | 706 | 706 | 698 | 703 | 91,000 |
2023/09/12 | 701 | 702 | 696 | 699 | 68,000 |
2023/09/11 | 704 | 706 | 696 | 697 | 71,800 |
2023/09/08 | 706 | 709 | 703 | 704 | 89,400 |
2023/09/07 | 711 | 713 | 706 | 707 | 58,600 |
2023/09/06 | 715 | 717 | 711 | 713 | 61,200 |
2023/09/05 | 709 | 715 | 708 | 715 | 58,100 |
2023/09/04 | 703 | 712 | 701 | 710 | 66,100 |
2023/09/01 | 701 | 704 | 698 | 703 | 98,200 |
2023/08/31 | 700 | 702 | 697 | 701 | 58,000 |
2023/08/30 | 700 | 702 | 696 | 701 | 72,000 |
2023/08/29 | 700 | 701 | 698 | 700 | 49,100 |
2023/08/28 | 703 | 703 | 698 | 701 | 31,100 |
2023/08/25 | 702 | 706 | 699 | 701 | 26,200 |
2023/08/24 | 700 | 710 | 696 | 708 | 65,400 |
2023/08/23 | 692 | 700 | 688 | 700 | 73,300 |
2023/08/22 | 696 | 700 | 688 | 699 | 61,400 |
2023/08/21 | 706 | 708 | 693 | 694 | 96,600 |
2023/08/18 | 709 | 710 | 706 | 708 | 32,100 |
2023/08/17 | 717 | 717 | 705 | 709 | 65,800 |
2023/08/16 | 721 | 721 | 716 | 716 | 32,300 |
2023/08/15 | 724 | 724 | 719 | 721 | 33,100 |
2023/08/14 | 731 | 732 | 720 | 720 | 35,600 |
2023/08/10 | 724 | 731 | 721 | 731 | 58,100 |
2023/08/09 | 722 | 723 | 718 | 721 | 24,900 |
2023/08/08 | 724 | 726 | 721 | 721 | 31,100 |
2023/08/07 | 720 | 726 | 717 | 724 | 50,600 |
2023/08/04 | 727 | 733 | 722 | 724 | 50,900 |
2023/08/03 | 738 | 738 | 725 | 725 | 41,400 |
2023/08/02 | 730 | 740 | 726 | 739 | 84,700 |
2023/08/01 | 741 | 747 | 727 | 732 | 138,300 |
2023/07/31 | 748 | 753 | 742 | 753 | 48,600 |
2023/07/28 | 736 | 745 | 735 | 745 | 42,200 |
2023/07/27 | 739 | 744 | 737 | 741 | 28,300 |
2023/07/26 | 743 | 745 | 738 | 741 | 29,200 |
2023/07/25 | 747 | 748 | 738 | 740 | 46,500 |
2023/07/24 | 743 | 748 | 739 | 742 | 47,200 |
2023/07/21 | 742 | 742 | 736 | 740 | 33,800 |
2023/07/20 | 737 | 742 | 731 | 741 | 54,100 |
2023/07/19 | 737 | 740 | 734 | 737 | 37,400 |
2023/07/18 | 732 | 739 | 732 | 735 | 32,500 |
2023/07/14 | 741 | 742 | 730 | 732 | 61,000 |
2023/07/13 | 738 | 742 | 734 | 740 | 23,700 |
2023/07/12 | 741 | 745 | 736 | 738 | 35,200 |
2023/07/11 | 748 | 749 | 739 | 741 | 37,600 |
2023/07/10 | 746 | 748 | 739 | 743 | 46,800 |
2023/07/07 | 738 | 750 | 734 | 737 | 81,400 |
2023/07/06 | 724 | 756 | 721 | 740 | 213,500 |
2023/07/05 | 727 | 728 | 722 | 725 | 47,900 |
2023/07/04 | 735 | 736 | 728 | 728 | 53,300 |
2023/07/03 | 742 | 743 | 736 | 736 | 17,900 |
2023/06/30 | 734 | 738 | 731 | 738 | 48,300 |
2023/06/29 | 739 | 742 | 734 | 736 | 27,700 |
2023/06/28 | 730 | 741 | 730 | 739 | 22,400 |
2023/06/27 | 731 | 734 | 728 | 730 | 42,600 |
2023/06/26 | 732 | 736 | 726 | 736 | 37,900 |
2023/06/23 | 748 | 748 | 732 | 733 | 42,100 |
2023/06/22 | 744 | 745 | 739 | 741 | 63,600 |
2023/06/21 | 744 | 754 | 740 | 740 | 54,500 |
2023/06/20 | 759 | 759 | 743 | 750 | 50,500 |
2023/06/19 | 756 | 760 | 750 | 760 | 53,000 |
2023/06/16 | 741 | 755 | 740 | 754 | 105,800 |
2023/06/15 | 740 | 742 | 736 | 738 | 49,900 |
2023/06/14 | 736 | 740 | 731 | 739 | 56,500 |
2023/06/13 | 731 | 736 | 729 | 732 | 75,400 |
2023/06/12 | 717 | 728 | 717 | 728 | 82,300 |
2023/06/09 | 720 | 720 | 716 | 718 | 70,300 |
2023/06/08 | 714 | 721 | 713 | 717 | 63,000 |
2023/06/07 | 718 | 720 | 713 | 714 | 85,900 |
2023/06/06 | 714 | 718 | 708 | 716 | 92,200 |
2023/06/05 | 723 | 723 | 714 | 716 | 85,500 |