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 |
---|---|---|---|---|---|
2020/12/30 | 961 | 979 | 948 | 958 | 98,100 |
2020/12/29 | 927 | 956 | 927 | 952 | 96,200 |
2020/12/28 | 950 | 954 | 925 | 933 | 158,600 |
2020/12/25 | 978 | 978 | 934 | 955 | 134,900 |
2020/12/24 | 974 | 974 | 953 | 966 | 123,400 |
2020/12/23 | 988 | 1,000 | 974 | 980 | 46,000 |
2020/12/22 | 1,009 | 1,009 | 971 | 975 | 113,000 |
2020/12/21 | 1,035 | 1,038 | 1,009 | 1,013 | 99,800 |
2020/12/18 | 1,055 | 1,055 | 1,035 | 1,038 | 100,100 |
2020/12/17 | 1,050 | 1,074 | 1,043 | 1,055 | 156,200 |
2020/12/16 | 1,029 | 1,045 | 1,023 | 1,040 | 121,700 |
2020/12/15 | 1,030 | 1,054 | 998 | 1,017 | 228,900 |
2020/12/14 | 1,030 | 1,038 | 990 | 1,004 | 176,500 |
2020/12/11 | 1,003 | 1,038 | 990 | 1,032 | 249,000 |
2020/12/10 | 994 | 1,000 | 965 | 994 | 178,000 |
2020/12/09 | 982 | 1,015 | 977 | 1,003 | 204,300 |
2020/12/08 | 943 | 982 | 941 | 973 | 148,200 |
2020/12/07 | 960 | 960 | 935 | 945 | 93,400 |
2020/12/04 | 961 | 964 | 936 | 960 | 131,600 |
2020/12/03 | 947 | 985 | 941 | 971 | 207,800 |
2020/12/02 | 963 | 963 | 938 | 947 | 82,100 |
2020/12/01 | 941 | 964 | 936 | 951 | 90,000 |
2020/11/30 | 958 | 962 | 936 | 940 | 100,900 |
2020/11/27 | 943 | 964 | 935 | 957 | 135,000 |
2020/11/26 | 931 | 943 | 910 | 939 | 110,600 |
2020/11/25 | 962 | 969 | 939 | 940 | 125,800 |
2020/11/24 | 939 | 970 | 938 | 960 | 245,100 |
2020/11/20 | 910 | 924 | 894 | 924 | 231,000 |
2020/11/19 | 929 | 937 | 910 | 920 | 236,000 |
2020/11/18 | 932 | 952 | 926 | 950 | 147,400 |
2020/11/17 | 950 | 967 | 932 | 932 | 350,700 |
2020/11/16 | 929 | 955 | 917 | 952 | 255,000 |
2020/11/13 | 932 | 939 | 886 | 931 | 211,500 |
2020/11/12 | 941 | 955 | 925 | 937 | 136,600 |
2020/11/11 | 900 | 961 | 884 | 951 | 471,700 |
2020/11/10 | 916 | 918 | 874 | 880 | 190,000 |
2020/11/09 | 927 | 927 | 901 | 916 | 185,100 |
2020/11/06 | 940 | 958 | 918 | 927 | 126,200 |
2020/11/05 | 939 | 952 | 921 | 942 | 154,800 |
2020/11/04 | 955 | 965 | 914 | 926 | 239,500 |
2020/11/02 | 1,019 | 1,060 | 945 | 957 | 460,100 |
2020/10/30 | 936 | 936 | 909 | 910 | 73,700 |
2020/10/29 | 923 | 942 | 923 | 931 | 57,000 |
2020/10/28 | 929 | 931 | 911 | 931 | 81,500 |
2020/10/27 | 911 | 949 | 900 | 944 | 95,800 |
2020/10/26 | 963 | 981 | 922 | 924 | 104,500 |
2020/10/23 | 968 | 979 | 957 | 963 | 58,900 |
2020/10/22 | 977 | 990 | 956 | 968 | 76,200 |
2020/10/21 | 961 | 997 | 961 | 977 | 81,600 |
2020/10/20 | 959 | 976 | 958 | 961 | 35,900 |
2020/10/19 | 967 | 967 | 933 | 961 | 93,000 |
2020/10/16 | 987 | 987 | 950 | 953 | 88,800 |
2020/10/15 | 1,002 | 1,002 | 976 | 991 | 87,900 |
2020/10/14 | 981 | 1,009 | 979 | 1,004 | 108,500 |
2020/10/13 | 1,010 | 1,033 | 970 | 976 | 233,500 |
2020/10/12 | 950 | 1,010 | 946 | 1,010 | 344,700 |
2020/10/09 | 933 | 933 | 900 | 923 | 102,100 |
2020/10/08 | 968 | 972 | 932 | 940 | 131,700 |
2020/10/07 | 980 | 982 | 955 | 966 | 59,300 |
2020/10/06 | 998 | 1,011 | 973 | 981 | 99,300 |
2020/10/05 | 989 | 1,015 | 972 | 983 | 114,800 |
2020/10/02 | 960 | 984 | 957 | 966 | 108,100 |
2020/09/30 | 970 | 977 | 949 | 954 | 52,200 |
2020/09/29 | 984 | 986 | 959 | 979 | 53,600 |
2020/09/28 | 951 | 979 | 948 | 979 | 87,500 |
2020/09/25 | 947 | 965 | 938 | 945 | 104,000 |
2020/09/24 | 940 | 940 | 910 | 917 | 73,300 |
2020/09/23 | 960 | 963 | 943 | 948 | 57,700 |
2020/09/18 | 970 | 979 | 962 | 970 | 52,700 |
2020/09/17 | 962 | 969 | 948 | 960 | 56,800 |
2020/09/16 | 929 | 967 | 929 | 953 | 79,600 |
2020/09/15 | 934 | 939 | 905 | 924 | 107,200 |
2020/09/14 | 976 | 976 | 939 | 948 | 86,200 |
2020/09/11 | 999 | 1,000 | 967 | 971 | 167,300 |
2020/09/10 | 944 | 1,000 | 944 | 995 | 284,700 |
2020/09/09 | 932 | 943 | 918 | 937 | 118,100 |
2020/09/08 | 915 | 940 | 907 | 940 | 99,300 |
2020/09/07 | 920 | 958 | 890 | 907 | 183,700 |
2020/09/04 | 885 | 938 | 881 | 905 | 167,400 |
2020/09/03 | 888 | 941 | 885 | 918 | 287,400 |
2020/09/02 | 849 | 889 | 848 | 870 | 138,400 |
2020/09/01 | 838 | 843 | 823 | 843 | 36,300 |
2020/08/31 | 822 | 849 | 821 | 849 | 66,700 |
2020/08/28 | 845 | 851 | 806 | 816 | 145,800 |
2020/08/27 | 841 | 893 | 841 | 854 | 154,600 |
2020/08/26 | 822 | 859 | 819 | 841 | 101,300 |
2020/08/25 | 825 | 827 | 818 | 825 | 58,500 |
2020/08/24 | 815 | 827 | 803 | 814 | 42,600 |
2020/08/21 | 821 | 826 | 806 | 816 | 52,900 |
2020/08/20 | 840 | 840 | 812 | 821 | 63,100 |
2020/08/19 | 824 | 858 | 822 | 850 | 146,600 |
2020/08/18 | 832 | 838 | 810 | 824 | 115,700 |
2020/08/17 | 855 | 855 | 831 | 845 | 75,300 |
2020/08/14 | 864 | 865 | 850 | 858 | 42,200 |
2020/08/13 | 869 | 876 | 848 | 857 | 57,500 |
2020/08/12 | 852 | 869 | 846 | 866 | 55,300 |
2020/08/11 | 832 | 873 | 832 | 858 | 109,100 |
2020/08/07 | 834 | 844 | 822 | 831 | 128,100 |
2020/08/06 | 851 | 860 | 827 | 840 | 159,300 |
2020/08/05 | 854 | 870 | 821 | 866 | 110,600 |
2020/08/04 | 900 | 905 | 861 | 867 | 127,700 |
2020/08/03 | 890 | 905 | 859 | 890 | 359,900 |
2020/07/31 | 782 | 790 | 754 | 755 | 86,100 |
2020/07/30 | 808 | 811 | 784 | 784 | 55,800 |
2020/07/29 | 812 | 813 | 798 | 798 | 84,200 |
2020/07/28 | 832 | 839 | 815 | 821 | 46,500 |
2020/07/27 | 835 | 836 | 822 | 836 | 50,500 |
2020/07/22 | 862 | 862 | 835 | 835 | 51,400 |
2020/07/21 | 839 | 861 | 837 | 851 | 72,700 |
2020/07/20 | 835 | 840 | 817 | 839 | 41,800 |
2020/07/17 | 850 | 853 | 828 | 836 | 72,500 |
2020/07/16 | 863 | 863 | 843 | 850 | 52,900 |
2020/07/15 | 894 | 897 | 840 | 863 | 187,200 |
2020/07/14 | 870 | 904 | 864 | 888 | 157,300 |
2020/07/13 | 830 | 871 | 829 | 871 | 139,200 |
2020/07/10 | 849 | 856 | 827 | 827 | 126,700 |
2020/07/09 | 906 | 906 | 858 | 858 | 188,300 |
2020/07/08 | 940 | 940 | 897 | 906 | 212,900 |
2020/07/07 | 965 | 980 | 942 | 949 | 139,100 |
2020/07/06 | 955 | 1,004 | 950 | 964 | 351,800 |
2020/07/03 | 905 | 946 | 905 | 945 | 201,300 |
2020/07/02 | 905 | 923 | 894 | 895 | 156,000 |
2020/07/01 | 895 | 914 | 890 | 890 | 82,800 |
2020/06/30 | 899 | 928 | 890 | 894 | 191,200 |
2020/06/29 | 892 | 896 | 877 | 878 | 78,200 |
2020/06/26 | 889 | 891 | 867 | 889 | 77,500 |
2020/06/25 | 883 | 885 | 860 | 874 | 155,300 |
2020/06/24 | 905 | 924 | 888 | 891 | 97,600 |
2020/06/23 | 875 | 909 | 875 | 905 | 129,900 |
2020/06/22 | 889 | 905 | 872 | 872 | 126,500 |
2020/06/19 | 900 | 900 | 870 | 892 | 193,100 |
2020/06/18 | 909 | 909 | 890 | 904 | 96,400 |
2020/06/17 | 896 | 910 | 879 | 909 | 156,800 |
2020/06/16 | 875 | 900 | 865 | 900 | 174,800 |
2020/06/15 | 840 | 886 | 840 | 845 | 250,900 |
2020/06/12 | 790 | 838 | 790 | 829 | 172,200 |
2020/06/11 | 851 | 868 | 831 | 832 | 138,900 |
2020/06/10 | 807 | 860 | 802 | 856 | 188,500 |
2020/06/09 | 812 | 817 | 784 | 810 | 181,000 |
2020/06/08 | 820 | 835 | 806 | 814 | 87,100 |
2020/06/05 | 829 | 829 | 806 | 814 | 107,500 |
2020/06/04 | 806 | 832 | 804 | 828 | 183,000 |
2020/06/03 | 820 | 829 | 782 | 798 | 245,800 |
2020/06/02 | 732 | 800 | 732 | 800 | 340,100 |
2020/06/01 | 718 | 720 | 705 | 720 | 82,200 |
2020/05/29 | 704 | 722 | 703 | 708 | 101,000 |
2020/05/28 | 698 | 713 | 688 | 712 | 73,600 |
2020/05/27 | 701 | 701 | 684 | 697 | 30,400 |
2020/05/26 | 699 | 706 | 690 | 701 | 61,900 |
2020/05/25 | 672 | 690 | 670 | 690 | 38,900 |
2020/05/22 | 680 | 681 | 661 | 662 | 29,500 |
2020/05/21 | 683 | 683 | 665 | 682 | 39,000 |
2020/05/20 | 682 | 683 | 675 | 681 | 38,200 |
2020/05/19 | 702 | 709 | 677 | 681 | 43,800 |
2020/05/18 | 694 | 698 | 681 | 689 | 21,400 |
2020/05/15 | 665 | 690 | 665 | 689 | 55,000 |
2020/05/14 | 708 | 711 | 660 | 660 | 98,200 |
2020/05/13 | 685 | 706 | 681 | 706 | 73,100 |
2020/05/12 | 696 | 703 | 687 | 692 | 64,900 |
2020/05/11 | 674 | 699 | 670 | 696 | 67,700 |
2020/05/08 | 694 | 703 | 671 | 671 | 91,900 |
2020/05/07 | 636 | 691 | 635 | 686 | 148,000 |
2020/05/01 | 611 | 657 | 611 | 636 | 199,000 |
2020/04/30 | 610 | 618 | 588 | 608 | 114,700 |
2020/04/28 | 540 | 586 | 540 | 584 | 103,200 |
2020/04/27 | 531 | 539 | 520 | 539 | 66,100 |
2020/04/24 | 531 | 531 | 509 | 518 | 44,800 |
2020/04/23 | 509 | 524 | 509 | 521 | 30,700 |
2020/04/22 | 504 | 511 | 492 | 505 | 61,600 |
2020/04/21 | 524 | 536 | 509 | 514 | 42,900 |
2020/04/20 | 532 | 539 | 525 | 531 | 26,800 |
2020/04/17 | 545 | 554 | 526 | 532 | 43,700 |
2020/04/16 | 511 | 537 | 511 | 537 | 44,900 |
2020/04/15 | 528 | 530 | 512 | 517 | 42,700 |
2020/04/14 | 533 | 536 | 523 | 534 | 30,400 |
2020/04/13 | 540 | 543 | 527 | 531 | 26,400 |
2020/04/10 | 547 | 554 | 531 | 549 | 30,100 |
2020/04/09 | 550 | 550 | 528 | 542 | 52,200 |
2020/04/08 | 522 | 545 | 514 | 540 | 48,800 |
2020/04/07 | 510 | 526 | 500 | 522 | 48,000 |
2020/04/06 | 479 | 507 | 473 | 502 | 57,200 |
2020/04/03 | 496 | 507 | 477 | 483 | 42,100 |
2020/04/02 | 500 | 508 | 493 | 495 | 68,300 |
2020/04/01 | 538 | 549 | 518 | 520 | 65,900 |
2020/03/31 | 529 | 555 | 524 | 548 | 110,700 |
2020/03/30 | 521 | 524 | 504 | 524 | 79,900 |
2020/03/27 | 535 | 549 | 522 | 537 | 159,600 |
2020/03/26 | 505 | 524 | 503 | 515 | 104,100 |
2020/03/25 | 537 | 537 | 507 | 525 | 217,600 |
2020/03/24 | 517 | 520 | 492 | 509 | 154,900 |
2020/03/23 | 523 | 534 | 501 | 507 | 112,300 |
2020/03/19 | 531 | 546 | 515 | 524 | 76,000 |
2020/03/18 | 505 | 535 | 497 | 511 | 80,900 |
2020/03/17 | 459 | 511 | 447 | 505 | 189,000 |
2020/03/16 | 467 | 495 | 463 | 468 | 69,200 |
2020/03/13 | 446 | 472 | 435 | 463 | 190,800 |
2020/03/12 | 484 | 509 | 477 | 486 | 111,400 |
2020/03/11 | 531 | 534 | 502 | 502 | 67,200 |
2020/03/10 | 480 | 538 | 474 | 532 | 118,900 |
2020/03/09 | 555 | 559 | 508 | 516 | 133,200 |
2020/03/06 | 586 | 586 | 561 | 564 | 150,900 |
2020/03/05 | 600 | 602 | 590 | 600 | 106,300 |
2020/03/04 | 578 | 596 | 572 | 586 | 66,800 |
2020/03/03 | 625 | 632 | 587 | 588 | 85,100 |
2020/03/02 | 574 | 630 | 572 | 615 | 110,000 |
2020/02/28 | 598 | 610 | 581 | 581 | 140,700 |
2020/02/27 | 645 | 656 | 633 | 633 | 99,900 |
2020/02/26 | 655 | 662 | 644 | 658 | 80,400 |
2020/02/25 | 655 | 679 | 651 | 663 | 84,600 |
2020/02/21 | 711 | 711 | 689 | 689 | 126,000 |
2020/02/20 | 680 | 735 | 680 | 726 | 282,900 |
2020/02/19 | 666 | 674 | 663 | 665 | 58,200 |
2020/02/18 | 672 | 681 | 658 | 660 | 82,400 |
2020/02/17 | 694 | 700 | 671 | 672 | 104,000 |
2020/02/14 | 705 | 706 | 697 | 704 | 50,700 |
2020/02/13 | 707 | 708 | 696 | 702 | 42,300 |
2020/02/12 | 705 | 706 | 696 | 701 | 43,200 |
2020/02/10 | 698 | 707 | 695 | 700 | 56,000 |
2020/02/07 | 710 | 714 | 695 | 698 | 88,100 |
2020/02/06 | 710 | 714 | 703 | 709 | 83,100 |
2020/02/05 | 705 | 712 | 702 | 705 | 75,900 |
2020/02/04 | 704 | 706 | 691 | 695 | 92,300 |
2020/02/03 | 694 | 723 | 688 | 707 | 60,000 |
2020/01/31 | 692 | 707 | 692 | 701 | 44,100 |
2020/01/30 | 704 | 717 | 688 | 697 | 69,500 |
2020/01/29 | 725 | 732 | 701 | 704 | 112,100 |
2020/01/28 | 707 | 721 | 701 | 718 | 71,200 |
2020/01/27 | 712 | 721 | 709 | 712 | 63,300 |
2020/01/24 | 751 | 754 | 721 | 721 | 89,900 |
2020/01/23 | 727 | 746 | 726 | 745 | 66,200 |
2020/01/22 | 726 | 729 | 719 | 726 | 64,400 |
2020/01/21 | 730 | 733 | 720 | 726 | 67,200 |
2020/01/20 | 733 | 736 | 724 | 729 | 54,800 |
2020/01/17 | 748 | 749 | 731 | 733 | 64,700 |
2020/01/16 | 736 | 745 | 730 | 744 | 75,500 |
2020/01/15 | 743 | 744 | 738 | 742 | 30,600 |
2020/01/14 | 758 | 758 | 738 | 747 | 48,900 |
2020/01/10 | 756 | 758 | 733 | 752 | 87,200 |
2020/01/09 | 753 | 759 | 743 | 747 | 69,800 |
2020/01/08 | 756 | 756 | 737 | 744 | 53,000 |
2020/01/07 | 761 | 770 | 757 | 765 | 51,000 |
2020/01/06 | 762 | 764 | 749 | 761 | 92,300 |