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 |
---|---|---|---|---|---|
2019/12/30 | 780 | 781 | 767 | 777 | 48,200 |
2019/12/27 | 790 | 801 | 773 | 779 | 64,700 |
2019/12/26 | 780 | 790 | 769 | 779 | 74,800 |
2019/12/25 | 806 | 807 | 781 | 781 | 50,600 |
2019/12/24 | 810 | 814 | 798 | 800 | 30,700 |
2019/12/23 | 803 | 810 | 790 | 807 | 51,800 |
2019/12/20 | 805 | 810 | 799 | 804 | 38,900 |
2019/12/19 | 795 | 805 | 790 | 801 | 55,800 |
2019/12/18 | 787 | 788 | 773 | 788 | 29,800 |
2019/12/17 | 779 | 786 | 768 | 786 | 67,200 |
2019/12/16 | 794 | 808 | 779 | 783 | 53,600 |
2019/12/13 | 801 | 807 | 785 | 793 | 81,700 |
2019/12/12 | 804 | 808 | 782 | 789 | 56,900 |
2019/12/11 | 812 | 814 | 793 | 801 | 113,000 |
2019/12/10 | 818 | 829 | 808 | 815 | 158,100 |
2019/12/09 | 826 | 830 | 807 | 814 | 292,200 |
2019/12/06 | 755 | 800 | 751 | 796 | 208,000 |
2019/12/05 | 749 | 754 | 741 | 750 | 46,700 |
2019/12/04 | 738 | 755 | 738 | 753 | 35,200 |
2019/12/03 | 739 | 752 | 738 | 743 | 34,600 |
2019/12/02 | 746 | 754 | 746 | 753 | 48,000 |
2019/11/29 | 747 | 754 | 744 | 747 | 42,600 |
2019/11/28 | 747 | 755 | 738 | 747 | 49,400 |
2019/11/27 | 750 | 755 | 743 | 745 | 38,600 |
2019/11/26 | 750 | 753 | 745 | 750 | 32,900 |
2019/11/25 | 750 | 755 | 748 | 750 | 38,800 |
2019/11/22 | 748 | 755 | 743 | 746 | 51,400 |
2019/11/21 | 750 | 751 | 731 | 740 | 34,900 |
2019/11/20 | 745 | 752 | 739 | 748 | 45,800 |
2019/11/19 | 733 | 750 | 732 | 741 | 44,600 |
2019/11/18 | 730 | 731 | 722 | 730 | 41,400 |
2019/11/15 | 704 | 725 | 704 | 720 | 74,500 |
2019/11/14 | 708 | 711 | 695 | 699 | 58,400 |
2019/11/13 | 713 | 718 | 708 | 712 | 42,000 |
2019/11/12 | 719 | 720 | 712 | 718 | 66,500 |
2019/11/11 | 726 | 740 | 712 | 723 | 69,500 |
2019/11/08 | 750 | 750 | 724 | 725 | 69,000 |
2019/11/07 | 742 | 749 | 736 | 737 | 45,500 |
2019/11/06 | 756 | 756 | 735 | 741 | 39,800 |
2019/11/05 | 752 | 759 | 738 | 756 | 76,500 |
2019/11/01 | 762 | 768 | 728 | 748 | 128,700 |
2019/10/31 | 790 | 798 | 778 | 789 | 32,600 |
2019/10/30 | 781 | 798 | 769 | 798 | 112,600 |
2019/10/29 | 793 | 804 | 782 | 785 | 54,100 |
2019/10/28 | 803 | 805 | 790 | 793 | 37,500 |
2019/10/25 | 788 | 812 | 788 | 808 | 73,700 |
2019/10/24 | 810 | 810 | 782 | 783 | 59,900 |
2019/10/23 | 789 | 809 | 779 | 809 | 99,200 |
2019/10/21 | 790 | 794 | 778 | 780 | 74,900 |
2019/10/18 | 794 | 809 | 785 | 790 | 121,700 |
2019/10/17 | 747 | 818 | 747 | 791 | 194,400 |
2019/10/16 | 771 | 775 | 749 | 751 | 80,600 |
2019/10/15 | 729 | 765 | 729 | 760 | 119,000 |
2019/10/11 | 721 | 723 | 706 | 723 | 32,600 |
2019/10/10 | 723 | 724 | 714 | 718 | 24,600 |
2019/10/09 | 723 | 724 | 711 | 724 | 27,800 |
2019/10/08 | 719 | 726 | 717 | 726 | 39,500 |
2019/10/07 | 716 | 720 | 710 | 716 | 21,500 |
2019/10/04 | 714 | 717 | 700 | 716 | 24,400 |
2019/10/03 | 717 | 721 | 708 | 713 | 30,200 |
2019/10/02 | 718 | 734 | 718 | 731 | 61,700 |
2019/10/01 | 713 | 720 | 713 | 720 | 38,700 |
2019/09/30 | 704 | 721 | 701 | 715 | 44,500 |
2019/09/27 | 711 | 718 | 702 | 711 | 38,400 |
2019/09/26 | 713 | 723 | 700 | 711 | 99,900 |
2019/09/25 | 725 | 725 | 708 | 712 | 49,000 |
2019/09/24 | 718 | 741 | 715 | 721 | 81,200 |
2019/09/20 | 716 | 723 | 711 | 717 | 55,300 |
2019/09/19 | 700 | 712 | 699 | 707 | 73,400 |
2019/09/18 | 700 | 703 | 693 | 700 | 36,100 |
2019/09/17 | 697 | 703 | 689 | 701 | 46,200 |
2019/09/13 | 709 | 713 | 686 | 694 | 83,300 |
2019/09/12 | 715 | 715 | 703 | 706 | 42,200 |
2019/09/11 | 700 | 709 | 687 | 709 | 34,700 |
2019/09/10 | 715 | 715 | 696 | 700 | 39,000 |
2019/09/09 | 720 | 721 | 710 | 716 | 39,000 |
2019/09/06 | 725 | 725 | 716 | 721 | 32,700 |
2019/09/05 | 696 | 724 | 696 | 722 | 146,000 |
2019/09/04 | 665 | 684 | 663 | 684 | 66,600 |
2019/09/03 | 665 | 680 | 662 | 666 | 31,800 |
2019/09/02 | 679 | 679 | 667 | 667 | 8,700 |
2019/08/30 | 672 | 682 | 665 | 682 | 30,200 |
2019/08/29 | 676 | 679 | 657 | 662 | 33,700 |
2019/08/28 | 673 | 678 | 664 | 675 | 39,800 |
2019/08/27 | 694 | 697 | 681 | 682 | 18,800 |
2019/08/26 | 682 | 690 | 678 | 688 | 44,300 |
2019/08/23 | 706 | 709 | 694 | 707 | 22,800 |
2019/08/22 | 719 | 719 | 697 | 701 | 26,100 |
2019/08/21 | 712 | 719 | 708 | 716 | 24,000 |
2019/08/20 | 710 | 720 | 710 | 720 | 60,000 |
2019/08/19 | 691 | 710 | 691 | 710 | 59,400 |
2019/08/16 | 683 | 690 | 670 | 690 | 42,400 |
2019/08/15 | 670 | 681 | 668 | 680 | 26,100 |
2019/08/14 | 672 | 687 | 669 | 685 | 37,600 |
2019/08/13 | 667 | 671 | 664 | 671 | 25,000 |
2019/08/09 | 680 | 685 | 674 | 680 | 35,400 |
2019/08/08 | 681 | 688 | 675 | 683 | 27,800 |
2019/08/07 | 680 | 692 | 678 | 683 | 26,700 |
2019/08/06 | 656 | 690 | 651 | 679 | 41,200 |
2019/08/05 | 692 | 692 | 661 | 674 | 35,700 |
2019/08/02 | 700 | 715 | 691 | 694 | 50,700 |
2019/08/01 | 678 | 714 | 678 | 713 | 69,300 |
2019/07/31 | 681 | 688 | 674 | 674 | 19,600 |
2019/07/30 | 680 | 689 | 679 | 689 | 19,800 |
2019/07/29 | 678 | 682 | 673 | 681 | 14,900 |
2019/07/26 | 668 | 678 | 665 | 674 | 29,100 |
2019/07/25 | 680 | 683 | 658 | 667 | 69,800 |
2019/07/24 | 654 | 667 | 650 | 664 | 21,700 |
2019/07/23 | 654 | 659 | 647 | 653 | 47,700 |
2019/07/22 | 662 | 670 | 653 | 654 | 47,200 |
2019/07/19 | 661 | 670 | 660 | 665 | 22,100 |
2019/07/18 | 674 | 674 | 655 | 657 | 39,300 |
2019/07/17 | 682 | 685 | 674 | 675 | 21,300 |
2019/07/16 | 680 | 691 | 671 | 682 | 44,100 |
2019/07/12 | 699 | 699 | 685 | 687 | 15,300 |
2019/07/11 | 695 | 700 | 694 | 700 | 23,500 |
2019/07/10 | 680 | 698 | 676 | 695 | 38,200 |
2019/07/09 | 692 | 698 | 690 | 690 | 13,100 |
2019/07/08 | 694 | 700 | 685 | 700 | 23,600 |
2019/07/05 | 698 | 700 | 687 | 700 | 29,800 |
2019/07/04 | 704 | 704 | 691 | 703 | 24,000 |
2019/07/03 | 699 | 704 | 694 | 700 | 24,500 |
2019/07/02 | 689 | 708 | 688 | 704 | 32,800 |
2019/07/01 | 693 | 694 | 683 | 691 | 47,500 |
2019/06/28 | 687 | 691 | 675 | 684 | 42,100 |
2019/06/27 | 694 | 699 | 680 | 687 | 34,900 |
2019/06/26 | 664 | 701 | 657 | 694 | 119,200 |
2019/06/25 | 674 | 676 | 661 | 665 | 24,800 |
2019/06/24 | 675 | 676 | 661 | 670 | 19,400 |
2019/06/21 | 659 | 672 | 642 | 672 | 80,600 |
2019/06/20 | 650 | 657 | 643 | 652 | 44,500 |
2019/06/19 | 645 | 649 | 631 | 649 | 55,300 |
2019/06/18 | 632 | 637 | 617 | 618 | 35,900 |
2019/06/17 | 638 | 638 | 629 | 632 | 35,100 |
2019/06/14 | 641 | 642 | 633 | 639 | 31,000 |
2019/06/13 | 645 | 645 | 631 | 637 | 49,300 |
2019/06/12 | 652 | 657 | 643 | 643 | 26,100 |
2019/06/11 | 655 | 655 | 642 | 652 | 35,500 |
2019/06/10 | 659 | 664 | 651 | 656 | 32,600 |
2019/06/07 | 645 | 655 | 640 | 653 | 45,200 |
2019/06/06 | 665 | 668 | 647 | 649 | 25,100 |
2019/06/05 | 667 | 667 | 648 | 664 | 59,300 |
2019/06/04 | 651 | 660 | 631 | 658 | 92,200 |
2019/06/03 | 676 | 676 | 652 | 654 | 56,200 |
2019/05/31 | 675 | 689 | 673 | 687 | 40,300 |
2019/05/30 | 671 | 683 | 661 | 680 | 65,000 |
2019/05/29 | 684 | 686 | 672 | 678 | 40,900 |
2019/05/28 | 700 | 700 | 677 | 693 | 88,000 |
2019/05/27 | 708 | 710 | 696 | 708 | 22,800 |
2019/05/24 | 695 | 709 | 687 | 709 | 36,000 |
2019/05/23 | 700 | 700 | 688 | 694 | 47,400 |
2019/05/22 | 714 | 717 | 701 | 703 | 43,800 |
2019/05/21 | 711 | 719 | 700 | 716 | 98,600 |
2019/05/20 | 723 | 725 | 708 | 720 | 67,600 |
2019/05/17 | 721 | 723 | 710 | 721 | 151,500 |
2019/05/16 | 725 | 727 | 715 | 726 | 102,200 |
2019/05/15 | 705 | 726 | 705 | 726 | 138,100 |
2019/05/14 | 650 | 703 | 646 | 702 | 239,300 |
2019/05/13 | 670 | 683 | 659 | 660 | 56,700 |
2019/05/10 | 680 | 690 | 667 | 670 | 67,400 |
2019/05/09 | 678 | 688 | 674 | 682 | 95,700 |
2019/05/08 | 670 | 683 | 664 | 672 | 60,100 |
2019/05/07 | 670 | 691 | 666 | 677 | 97,000 |
2019/04/26 | 675 | 681 | 659 | 677 | 96,900 |
2019/04/25 | 677 | 694 | 667 | 677 | 106,100 |
2019/04/24 | 647 | 677 | 647 | 659 | 147,400 |
2019/04/23 | 622 | 647 | 620 | 646 | 83,700 |
2019/04/22 | 618 | 632 | 618 | 625 | 28,600 |
2019/04/19 | 626 | 639 | 617 | 624 | 47,100 |
2019/04/18 | 655 | 655 | 621 | 625 | 149,200 |
2019/04/17 | 646 | 660 | 644 | 660 | 50,900 |
2019/04/16 | 646 | 659 | 639 | 648 | 59,500 |
2019/04/15 | 650 | 654 | 639 | 646 | 119,300 |
2019/04/12 | 640 | 643 | 635 | 640 | 28,300 |
2019/04/11 | 640 | 642 | 634 | 642 | 25,400 |
2019/04/10 | 635 | 642 | 630 | 639 | 31,000 |
2019/04/09 | 641 | 642 | 630 | 636 | 36,400 |
2019/04/08 | 635 | 641 | 635 | 640 | 26,200 |
2019/04/05 | 638 | 640 | 628 | 632 | 46,400 |
2019/04/04 | 634 | 649 | 627 | 628 | 89,700 |
2019/04/03 | 622 | 632 | 620 | 625 | 57,300 |
2019/04/02 | 647 | 653 | 626 | 627 | 94,900 |
2019/04/01 | 625 | 649 | 625 | 644 | 97,200 |
2019/03/29 | 620 | 630 | 610 | 622 | 74,100 |
2019/03/28 | 635 | 637 | 615 | 619 | 76,100 |
2019/03/27 | 622 | 647 | 621 | 643 | 117,400 |
2019/03/26 | 626 | 642 | 625 | 638 | 99,800 |
2019/03/25 | 640 | 640 | 617 | 619 | 98,000 |
2019/03/22 | 641 | 647 | 638 | 647 | 83,200 |
2019/03/20 | 639 | 651 | 637 | 642 | 57,000 |
2019/03/19 | 645 | 645 | 634 | 639 | 73,900 |
2019/03/18 | 634 | 653 | 634 | 650 | 95,600 |
2019/03/15 | 632 | 642 | 623 | 637 | 189,700 |
2019/03/14 | 649 | 651 | 639 | 641 | 145,600 |
2019/03/13 | 645 | 655 | 644 | 649 | 131,600 |
2019/03/12 | 648 | 657 | 648 | 651 | 97,400 |
2019/03/11 | 636 | 644 | 626 | 641 | 136,500 |
2019/03/08 | 641 | 647 | 632 | 639 | 191,400 |
2019/03/07 | 655 | 658 | 643 | 651 | 187,900 |
2019/03/06 | 654 | 664 | 646 | 660 | 116,500 |
2019/03/05 | 661 | 663 | 646 | 660 | 188,900 |
2019/03/04 | 666 | 675 | 662 | 669 | 99,900 |
2019/03/01 | 670 | 674 | 664 | 664 | 88,800 |
2019/02/28 | 678 | 682 | 659 | 679 | 153,900 |
2019/02/27 | 700 | 704 | 676 | 679 | 165,100 |
2019/02/26 | 705 | 708 | 691 | 702 | 74,700 |
2019/02/25 | 725 | 734 | 703 | 708 | 87,700 |
2019/02/22 | 705 | 714 | 693 | 712 | 64,300 |
2019/02/21 | 726 | 726 | 704 | 708 | 62,500 |
2019/02/20 | 715 | 726 | 713 | 720 | 56,200 |
2019/02/19 | 718 | 725 | 704 | 712 | 131,100 |
2019/02/18 | 700 | 717 | 691 | 713 | 118,700 |
2019/02/15 | 671 | 697 | 671 | 686 | 171,300 |
2019/02/14 | 708 | 708 | 677 | 681 | 144,000 |
2019/02/13 | 668 | 711 | 667 | 702 | 388,600 |
2019/02/12 | 641 | 654 | 636 | 643 | 257,200 |
2019/02/08 | 644 | 651 | 636 | 641 | 223,600 |
2019/02/07 | 660 | 676 | 648 | 653 | 177,500 |
2019/02/06 | 654 | 670 | 649 | 660 | 118,700 |
2019/02/05 | 650 | 673 | 650 | 657 | 199,800 |
2019/02/04 | 658 | 661 | 648 | 655 | 426,600 |
2019/02/01 | 726 | 730 | 628 | 665 | 466,300 |
2019/01/31 | 753 | 777 | 749 | 771 | 317,400 |
2019/01/30 | 750 | 758 | 741 | 742 | 168,300 |
2019/01/29 | 743 | 752 | 728 | 749 | 193,100 |
2019/01/28 | 739 | 763 | 736 | 739 | 139,000 |
2019/01/25 | 744 | 754 | 730 | 733 | 152,700 |
2019/01/24 | 731 | 747 | 725 | 736 | 119,800 |
2019/01/23 | 738 | 744 | 729 | 730 | 286,100 |
2019/01/22 | 704 | 763 | 704 | 753 | 444,800 |
2019/01/21 | 726 | 734 | 698 | 702 | 291,300 |
2019/01/18 | 677 | 724 | 677 | 722 | 381,000 |
2019/01/17 | 666 | 675 | 655 | 662 | 103,700 |
2019/01/16 | 684 | 686 | 656 | 659 | 75,300 |
2019/01/15 | 664 | 686 | 658 | 678 | 156,400 |
2019/01/11 | 654 | 699 | 654 | 684 | 440,200 |
2019/01/10 | 651 | 659 | 636 | 644 | 126,400 |
2019/01/09 | 690 | 701 | 652 | 652 | 173,500 |
2019/01/08 | 647 | 690 | 647 | 680 | 240,500 |
2019/01/07 | 648 | 657 | 630 | 637 | 114,300 |
2019/01/04 | 616 | 640 | 597 | 634 | 162,300 |