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

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
2026/02/20 1,000 1,000 976 977 89,400
2026/02/19 1,004 1,011 997 1,007 97,300
2026/02/18 1,029 1,029 1,004 1,004 62,000
2026/02/17 1,010 1,019 1,003 1,009 70,800
2026/02/16 1,032 1,034 1,004 1,014 77,300
2026/02/13 1,058 1,065 1,023 1,032 75,800
2026/02/12 1,041 1,055 1,033 1,050 95,600
2026/02/10 1,039 1,048 1,032 1,032 77,000
2026/02/09 1,058 1,068 1,029 1,031 78,500
2026/02/06 1,023 1,035 1,020 1,033 52,700
2026/02/05 1,018 1,031 1,012 1,023 50,800
2026/02/04 1,012 1,020 999 1,004 63,900
2026/02/03 1,012 1,035 1,012 1,026 63,000
2026/02/02 1,012 1,035 1,009 1,012 62,100
2026/01/30 1,017 1,027 995 1,019 93,700
2026/01/29 1,010 1,048 982 1,024 147,500
2026/01/28 1,025 1,025 1,003 1,010 72,500
2026/01/27 1,032 1,050 1,023 1,024 99,800
2026/01/26 1,078 1,078 1,029 1,035 99,300
2026/01/23 1,098 1,112 1,070 1,082 135,300
2026/01/22 1,081 1,104 1,081 1,100 172,700
2026/01/21 1,070 1,076 1,067 1,075 50,200
2026/01/20 1,089 1,089 1,075 1,083 70,600
2026/01/19 1,062 1,090 1,051 1,085 120,500
2026/01/16 1,079 1,079 1,041 1,051 66,100
2026/01/15 1,075 1,084 1,075 1,084 51,400
2026/01/14 1,062 1,080 1,062 1,075 45,500
2026/01/13 1,082 1,092 1,056 1,065 102,000
2026/01/09 1,079 1,084 1,062 1,065 64,100
2026/01/08 1,070 1,084 1,070 1,073 70,600
2026/01/07 1,055 1,076 1,055 1,068 83,400
2026/01/06 1,050 1,062 1,050 1,055 49,500
2026/01/05 1,047 1,054 1,043 1,047 86,400
2025/12/30 1,054 1,058 1,048 1,048 41,300
2025/12/29 1,050 1,063 1,046 1,054 87,800
2025/12/26 1,027 1,053 1,027 1,050 104,200
2025/12/25 1,020 1,026 1,016 1,022 51,900
2025/12/24 1,018 1,028 1,009 1,011 45,300
2025/12/23 1,012 1,030 1,010 1,018 50,600
2025/12/22 1,000 1,016 1,000 1,010 50,600
2025/12/19 1,035 1,036 1,000 1,000 133,700
2025/12/18 1,004 1,040 1,001 1,040 108,600
2025/12/17 1,000 1,005 996 1,000 79,200
2025/12/16 1,000 1,003 989 989 99,100
2025/12/15 980 998 978 998 105,900
2025/12/12 979 1,001 969 980 172,600
2025/12/11 952 959 948 950 94,900
2025/12/10 945 964 943 960 146,600
2025/12/09 912 926 912 923 55,600
2025/12/08 901 911 899 911 31,900
2025/12/05 899 903 895 895 20,000
2025/12/04 898 907 893 907 27,200
2025/12/03 902 910 895 895 37,100
2025/12/02 912 917 908 909 35,100
2025/12/01 930 930 911 911 43,300
2025/11/28 918 931 918 931 25,400
2025/11/27 928 932 914 923 53,600
2025/11/26 923 928 920 928 29,300
2025/11/25 921 925 913 918 48,400
2025/11/21 894 936 894 920 137,800
2025/11/20 891 900 886 896 39,500
2025/11/19 893 899 881 888 99,200
2025/11/18 870 875 857 860 49,500
2025/11/17 875 878 868 873 44,300
2025/11/14 864 867 858 865 43,500
2025/11/13 868 878 866 873 56,100
2025/11/12 858 869 858 864 49,000
2025/11/11 866 866 855 862 32,000
2025/11/10 858 875 858 865 42,800
2025/11/07 850 856 847 854 38,600
2025/11/06 852 855 847 847 42,700
2025/11/05 863 868 847 855 53,200
2025/11/04 883 883 866 871 75,400
2025/10/31 890 895 869 889 127,200
2025/10/30 839 883 836 877 359,700
2025/10/29 845 845 832 839 86,800
2025/10/28 878 878 845 845 95,700
2025/10/27 878 885 875 885 32,800
2025/10/24 879 879 866 875 42,700
2025/10/23 875 880 863 872 36,800
2025/10/22 856 876 851 876 73,900
2025/10/21 862 863 850 853 32,700
2025/10/20 856 859 851 855 38,100
2025/10/17 858 860 848 849 32,100
2025/10/16 861 868 859 860 22,500
2025/10/15 860 865 855 864 26,300
2025/10/14 860 861 846 849 44,000
2025/10/10 877 877 862 862 41,300
2025/10/09 881 890 881 885 30,800
2025/10/08 881 893 880 886 33,700
2025/10/07 883 889 874 884 33,600
2025/10/06 893 893 874 883 50,700
2025/10/03 861 873 860 865 30,400
2025/10/02 887 887 861 861 63,200
2025/10/01 911 925 890 890 72,300
2025/09/30 935 935 917 917 45,200
2025/09/29 938 947 928 940 52,200
2025/09/26 938 950 938 950 48,400
2025/09/25 939 946 931 943 56,500
2025/09/24 944 944 921 937 53,300
2025/09/22 925 945 925 933 68,300
2025/09/19 910 950 908 950 101,600
2025/09/18 901 908 898 905 34,400
2025/09/17 908 908 897 899 40,000
2025/09/16 905 913 904 912 38,200
2025/09/12 912 919 908 908 39,500
2025/09/11 910 918 908 912 23,700
2025/09/10 916 922 910 912 31,100
2025/09/09 915 925 913 913 34,800
2025/09/08 918 925 915 915 16,000
2025/09/05 910 920 906 913 52,200
2025/09/04 911 918 905 913 28,900
2025/09/03 917 918 906 907 59,800
2025/09/02 922 927 915 917 51,800
2025/09/01 932 942 922 922 38,200
2025/08/29 940 945 931 935 59,500
2025/08/28 947 950 928 945 65,200
2025/08/27 955 964 947 955 96,200
2025/08/26 951 961 951 954 51,200
2025/08/25 948 962 945 953 82,200
2025/08/22 940 944 936 943 34,000
2025/08/21 941 946 934 940 41,400
2025/08/20 941 944 932 936 51,500
2025/08/19 922 935 922 935 75,900
2025/08/18 906 917 906 914 32,200
2025/08/15 910 913 900 908 45,400
2025/08/14 906 912 899 907 68,800
2025/08/13 901 914 897 914 46,400
2025/08/12 909 911 900 906 53,200
2025/08/08 919 920 904 910 45,200
2025/08/07 909 916 905 910 46,100
2025/08/06 899 910 899 909 59,600
2025/08/05 886 897 883 894 48,600
2025/08/04 878 888 873 881 70,100
2025/08/01 877 889 868 889 59,000
2025/07/31 857 884 855 877 116,300
2025/07/30 845 860 836 856 151,600
2025/07/29 845 846 839 844 38,700
2025/07/28 857 861 844 846 92,600
2025/07/25 845 857 842 857 125,000
2025/07/24 839 846 836 840 91,300
2025/07/23 824 847 817 837 249,100
2025/07/22 823 829 819 819 64,600
2025/07/18 824 824 815 819 46,100
2025/07/17 810 824 808 824 78,500
2025/07/16 816 822 809 809 51,200
2025/07/15 826 826 814 814 48,100
2025/07/14 823 825 817 820 66,400
2025/07/11 816 828 816 819 40,700
2025/07/10 821 821 815 817 70,800
2025/07/09 824 827 819 819 66,900
2025/07/08 830 837 822 825 62,900
2025/07/07 838 846 829 840 113,300
2025/07/04 830 834 821 832 73,900
2025/07/03 816 833 813 825 125,000
2025/07/02 818 829 810 812 103,500
2025/07/01 806 814 804 807 80,400
2025/06/30 821 821 806 806 61,200
2025/06/27 815 816 810 815 63,400
2025/06/26 816 818 810 810 51,500
2025/06/25 819 819 807 814 84,100
2025/06/24 834 834 817 823 73,400
2025/06/23 824 834 821 827 56,600
2025/06/20 831 832 824 824 112,700
2025/06/19 833 839 833 833 48,500
2025/06/18 838 839 830 833 48,700
2025/06/17 829 839 829 835 68,300
2025/06/16 838 838 828 832 88,500
2025/06/13 836 843 815 823 90,200
2025/06/12 829 847 829 836 65,700
2025/06/11 837 842 828 828 80,600
2025/06/10 839 843 827 827 61,500
2025/06/09 838 840 831 837 84,900
2025/06/06 825 835 822 828 76,400
2025/06/05 839 846 816 822 120,400
2025/06/04 817 825 811 824 119,000
2025/06/03 792 815 792 808 113,400
2025/06/02 800 802 781 783 133,100
2025/05/30 810 810 801 802 73,400
2025/05/29 816 818 808 812 55,700
2025/05/28 814 818 807 807 39,400
2025/05/27 815 815 808 809 28,400
2025/05/26 804 815 803 808 56,300
2025/05/23 806 811 793 797 71,600
2025/05/22 802 804 797 798 41,800
2025/05/21 805 808 801 804 44,700
2025/05/20 807 813 800 800 45,300
2025/05/19 803 806 800 804 38,800
2025/05/16 802 805 793 801 53,100
2025/05/15 827 827 801 801 91,600
2025/05/14 811 827 803 827 78,600
2025/05/13 830 836 811 815 99,600
2025/05/12 832 833 815 823 154,300
2025/05/09 798 814 798 809 54,200
2025/05/08 797 797 787 793 32,500
2025/05/07 795 799 785 797 56,300
2025/05/02 789 792 783 785 50,500
2025/05/01 800 800 786 789 56,000
2025/04/30 804 811 792 801 134,200
2025/04/28 804 810 778 789 183,100

このページの先頭へ