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 |
---|---|---|---|---|---|
2021/12/30 | 811 | 849 | 811 | 841 | 91,600 |
2021/12/29 | 800 | 824 | 800 | 824 | 43,200 |
2021/12/28 | 794 | 808 | 792 | 808 | 42,600 |
2021/12/27 | 792 | 794 | 784 | 788 | 51,600 |
2021/12/24 | 820 | 820 | 795 | 797 | 73,700 |
2021/12/23 | 800 | 820 | 800 | 820 | 59,900 |
2021/12/22 | 797 | 798 | 790 | 791 | 32,700 |
2021/12/21 | 783 | 797 | 780 | 789 | 70,700 |
2021/12/20 | 781 | 781 | 756 | 756 | 151,400 |
2021/12/17 | 804 | 810 | 789 | 790 | 94,100 |
2021/12/16 | 811 | 815 | 804 | 808 | 57,100 |
2021/12/15 | 790 | 815 | 790 | 805 | 112,700 |
2021/12/14 | 803 | 804 | 785 | 799 | 68,700 |
2021/12/13 | 812 | 812 | 803 | 803 | 49,200 |
2021/12/10 | 804 | 810 | 802 | 807 | 42,100 |
2021/12/09 | 816 | 819 | 802 | 804 | 58,200 |
2021/12/08 | 809 | 814 | 805 | 812 | 53,700 |
2021/12/07 | 793 | 808 | 793 | 808 | 53,700 |
2021/12/06 | 777 | 793 | 777 | 785 | 38,200 |
2021/12/03 | 766 | 777 | 762 | 777 | 48,900 |
2021/12/02 | 760 | 785 | 760 | 770 | 48,300 |
2021/12/01 | 770 | 780 | 757 | 774 | 72,600 |
2021/11/30 | 786 | 798 | 777 | 779 | 74,100 |
2021/11/29 | 796 | 796 | 771 | 771 | 62,400 |
2021/11/26 | 815 | 815 | 790 | 796 | 74,100 |
2021/11/25 | 825 | 835 | 822 | 825 | 30,300 |
2021/11/24 | 839 | 845 | 822 | 825 | 45,900 |
2021/11/22 | 830 | 838 | 822 | 836 | 26,000 |
2021/11/19 | 818 | 832 | 817 | 832 | 34,600 |
2021/11/18 | 814 | 823 | 811 | 815 | 34,100 |
2021/11/17 | 820 | 821 | 811 | 814 | 26,300 |
2021/11/16 | 823 | 832 | 815 | 819 | 47,900 |
2021/11/15 | 827 | 833 | 823 | 823 | 22,900 |
2021/11/12 | 815 | 829 | 815 | 820 | 24,700 |
2021/11/11 | 821 | 825 | 815 | 815 | 11,900 |
2021/11/10 | 816 | 826 | 814 | 824 | 21,500 |
2021/11/09 | 826 | 831 | 818 | 818 | 46,400 |
2021/11/08 | 831 | 835 | 823 | 825 | 32,600 |
2021/11/05 | 839 | 839 | 820 | 820 | 72,100 |
2021/11/04 | 821 | 845 | 817 | 840 | 106,700 |
2021/11/02 | 823 | 828 | 813 | 815 | 48,200 |
2021/11/01 | 809 | 838 | 803 | 827 | 115,400 |
2021/10/29 | 783 | 803 | 782 | 795 | 57,300 |
2021/10/28 | 787 | 802 | 782 | 786 | 71,800 |
2021/10/27 | 801 | 804 | 786 | 795 | 43,100 |
2021/10/26 | 797 | 804 | 792 | 801 | 35,200 |
2021/10/25 | 791 | 802 | 790 | 794 | 49,400 |
2021/10/22 | 791 | 800 | 784 | 794 | 42,900 |
2021/10/21 | 801 | 801 | 793 | 797 | 30,100 |
2021/10/20 | 814 | 814 | 801 | 803 | 42,200 |
2021/10/19 | 800 | 813 | 800 | 813 | 49,900 |
2021/10/18 | 800 | 800 | 789 | 798 | 37,200 |
2021/10/15 | 780 | 803 | 780 | 799 | 80,500 |
2021/10/14 | 773 | 780 | 770 | 780 | 36,500 |
2021/10/13 | 781 | 783 | 771 | 773 | 54,600 |
2021/10/12 | 791 | 796 | 779 | 789 | 69,300 |
2021/10/11 | 780 | 789 | 772 | 789 | 34,500 |
2021/10/08 | 758 | 774 | 758 | 771 | 35,100 |
2021/10/07 | 758 | 764 | 750 | 752 | 48,600 |
2021/10/06 | 764 | 781 | 756 | 758 | 54,600 |
2021/10/05 | 783 | 784 | 763 | 763 | 75,000 |
2021/10/04 | 790 | 797 | 788 | 796 | 66,900 |
2021/10/01 | 800 | 803 | 787 | 792 | 68,500 |
2021/09/30 | 802 | 810 | 801 | 806 | 33,200 |
2021/09/29 | 804 | 805 | 794 | 805 | 93,100 |
2021/09/28 | 819 | 824 | 813 | 823 | 82,300 |
2021/09/27 | 823 | 823 | 813 | 815 | 70,300 |
2021/09/24 | 809 | 823 | 809 | 820 | 67,000 |
2021/09/22 | 807 | 812 | 800 | 805 | 65,900 |
2021/09/21 | 803 | 813 | 799 | 801 | 84,000 |
2021/09/17 | 822 | 837 | 822 | 833 | 137,200 |
2021/09/16 | 822 | 827 | 809 | 818 | 90,800 |
2021/09/15 | 837 | 840 | 817 | 823 | 202,200 |
2021/09/14 | 835 | 842 | 827 | 837 | 139,700 |
2021/09/13 | 830 | 837 | 822 | 826 | 149,400 |
2021/09/10 | 820 | 831 | 814 | 831 | 127,300 |
2021/09/09 | 829 | 832 | 821 | 823 | 73,500 |
2021/09/08 | 820 | 826 | 815 | 826 | 68,500 |
2021/09/07 | 802 | 816 | 802 | 816 | 123,800 |
2021/09/06 | 788 | 799 | 785 | 797 | 82,400 |
2021/09/03 | 783 | 788 | 775 | 779 | 69,100 |
2021/09/02 | 781 | 789 | 769 | 776 | 74,500 |
2021/09/01 | 763 | 772 | 763 | 772 | 58,700 |
2021/08/31 | 750 | 768 | 747 | 761 | 70,900 |
2021/08/30 | 745 | 751 | 738 | 749 | 116,200 |
2021/08/27 | 740 | 748 | 733 | 745 | 70,100 |
2021/08/26 | 741 | 749 | 737 | 747 | 51,100 |
2021/08/25 | 743 | 743 | 733 | 735 | 48,100 |
2021/08/24 | 720 | 743 | 720 | 737 | 112,700 |
2021/08/23 | 720 | 726 | 717 | 720 | 114,100 |
2021/08/20 | 726 | 726 | 712 | 718 | 141,100 |
2021/08/19 | 729 | 742 | 729 | 734 | 54,700 |
2021/08/18 | 737 | 743 | 731 | 743 | 61,300 |
2021/08/17 | 755 | 757 | 739 | 739 | 87,100 |
2021/08/16 | 775 | 775 | 755 | 758 | 108,700 |
2021/08/13 | 777 | 781 | 775 | 778 | 34,200 |
2021/08/12 | 770 | 779 | 770 | 775 | 58,200 |
2021/08/11 | 780 | 780 | 770 | 772 | 48,000 |
2021/08/10 | 778 | 786 | 773 | 778 | 68,300 |
2021/08/06 | 784 | 790 | 777 | 782 | 55,500 |
2021/08/05 | 783 | 792 | 771 | 776 | 69,500 |
2021/08/04 | 800 | 805 | 780 | 780 | 127,800 |
2021/08/03 | 813 | 816 | 800 | 800 | 72,300 |
2021/08/02 | 810 | 823 | 807 | 816 | 98,600 |
2021/07/30 | 817 | 819 | 808 | 811 | 56,900 |
2021/07/29 | 810 | 820 | 810 | 820 | 35,900 |
2021/07/28 | 820 | 820 | 803 | 811 | 79,400 |
2021/07/27 | 821 | 833 | 816 | 820 | 147,400 |
2021/07/26 | 819 | 821 | 812 | 816 | 50,300 |
2021/07/21 | 824 | 824 | 806 | 809 | 121,100 |
2021/07/20 | 826 | 832 | 822 | 822 | 91,000 |
2021/07/19 | 829 | 833 | 824 | 826 | 102,700 |
2021/07/16 | 831 | 836 | 830 | 832 | 51,500 |
2021/07/15 | 841 | 842 | 830 | 831 | 148,100 |
2021/07/14 | 839 | 853 | 830 | 848 | 229,400 |
2021/07/13 | 838 | 851 | 838 | 845 | 91,400 |
2021/07/12 | 835 | 842 | 827 | 835 | 139,600 |
2021/07/09 | 829 | 834 | 820 | 830 | 109,000 |
2021/07/08 | 843 | 843 | 831 | 836 | 94,600 |
2021/07/07 | 838 | 852 | 836 | 852 | 75,100 |
2021/07/06 | 850 | 852 | 834 | 838 | 148,200 |
2021/07/05 | 866 | 866 | 847 | 849 | 92,000 |
2021/07/02 | 870 | 878 | 865 | 872 | 102,300 |
2021/07/01 | 859 | 865 | 850 | 865 | 87,000 |
2021/06/30 | 847 | 860 | 845 | 848 | 85,700 |
2021/06/29 | 855 | 861 | 844 | 846 | 116,600 |
2021/06/28 | 861 | 865 | 858 | 861 | 43,800 |
2021/06/25 | 855 | 864 | 854 | 856 | 80,700 |
2021/06/24 | 848 | 853 | 834 | 852 | 66,800 |
2021/06/23 | 853 | 858 | 850 | 855 | 74,900 |
2021/06/22 | 851 | 860 | 848 | 853 | 119,700 |
2021/06/21 | 858 | 858 | 849 | 849 | 55,700 |
2021/06/18 | 875 | 875 | 862 | 868 | 73,700 |
2021/06/17 | 880 | 880 | 870 | 872 | 33,300 |
2021/06/16 | 877 | 884 | 874 | 882 | 38,000 |
2021/06/15 | 878 | 883 | 875 | 880 | 55,200 |
2021/06/14 | 887 | 891 | 874 | 876 | 48,500 |
2021/06/11 | 883 | 890 | 878 | 884 | 141,300 |
2021/06/10 | 901 | 901 | 876 | 880 | 130,700 |
2021/06/09 | 890 | 906 | 886 | 903 | 55,000 |
2021/06/08 | 888 | 898 | 882 | 887 | 46,300 |
2021/06/07 | 870 | 893 | 866 | 887 | 71,300 |
2021/06/04 | 866 | 870 | 860 | 864 | 46,600 |
2021/06/03 | 868 | 871 | 860 | 864 | 41,300 |
2021/06/02 | 871 | 875 | 863 | 868 | 47,900 |
2021/06/01 | 871 | 874 | 863 | 872 | 51,200 |
2021/05/31 | 897 | 897 | 871 | 871 | 54,700 |
2021/05/28 | 883 | 902 | 881 | 891 | 71,300 |
2021/05/27 | 896 | 896 | 878 | 878 | 74,900 |
2021/05/26 | 903 | 908 | 897 | 899 | 42,400 |
2021/05/25 | 935 | 935 | 903 | 907 | 79,500 |
2021/05/24 | 927 | 940 | 924 | 927 | 69,900 |
2021/05/21 | 923 | 934 | 907 | 928 | 90,500 |
2021/05/20 | 876 | 921 | 876 | 920 | 133,600 |
2021/05/19 | 877 | 885 | 871 | 879 | 80,200 |
2021/05/18 | 878 | 889 | 878 | 883 | 52,800 |
2021/05/17 | 889 | 892 | 872 | 877 | 88,100 |
2021/05/14 | 856 | 873 | 851 | 868 | 92,800 |
2021/05/13 | 833 | 849 | 824 | 834 | 75,900 |
2021/05/12 | 854 | 862 | 838 | 842 | 76,700 |
2021/05/11 | 884 | 884 | 856 | 857 | 85,000 |
2021/05/10 | 904 | 904 | 883 | 888 | 81,500 |
2021/05/07 | 905 | 907 | 885 | 895 | 128,000 |
2021/05/06 | 870 | 908 | 863 | 897 | 330,800 |
2021/04/30 | 847 | 865 | 843 | 846 | 100,000 |
2021/04/28 | 851 | 856 | 842 | 843 | 69,700 |
2021/04/27 | 852 | 864 | 848 | 855 | 71,100 |
2021/04/26 | 860 | 860 | 849 | 852 | 38,200 |
2021/04/23 | 858 | 864 | 851 | 858 | 51,400 |
2021/04/22 | 863 | 869 | 852 | 859 | 47,100 |
2021/04/21 | 860 | 862 | 845 | 849 | 93,700 |
2021/04/20 | 888 | 889 | 871 | 871 | 76,000 |
2021/04/19 | 910 | 915 | 891 | 895 | 50,600 |
2021/04/16 | 910 | 914 | 907 | 908 | 44,300 |
2021/04/15 | 902 | 909 | 898 | 909 | 48,200 |
2021/04/14 | 900 | 909 | 894 | 898 | 88,000 |
2021/04/13 | 896 | 902 | 892 | 892 | 42,700 |
2021/04/12 | 895 | 903 | 886 | 895 | 67,800 |
2021/04/09 | 879 | 900 | 874 | 889 | 155,700 |
2021/04/08 | 887 | 900 | 875 | 883 | 95,500 |
2021/04/07 | 883 | 893 | 878 | 889 | 35,700 |
2021/04/06 | 907 | 907 | 881 | 883 | 68,900 |
2021/04/05 | 901 | 908 | 887 | 907 | 110,800 |
2021/04/02 | 890 | 904 | 883 | 901 | 95,900 |
2021/04/01 | 852 | 885 | 852 | 881 | 123,500 |
2021/03/31 | 865 | 865 | 851 | 854 | 87,400 |
2021/03/30 | 882 | 900 | 868 | 868 | 110,000 |
2021/03/29 | 889 | 896 | 872 | 882 | 150,300 |
2021/03/26 | 880 | 888 | 873 | 878 | 147,300 |
2021/03/25 | 874 | 881 | 863 | 878 | 82,000 |
2021/03/24 | 886 | 886 | 859 | 861 | 161,300 |
2021/03/23 | 896 | 914 | 890 | 897 | 136,100 |
2021/03/22 | 900 | 900 | 884 | 890 | 131,200 |
2021/03/19 | 886 | 901 | 885 | 895 | 118,500 |
2021/03/18 | 892 | 893 | 883 | 893 | 85,100 |
2021/03/17 | 877 | 887 | 874 | 885 | 46,000 |
2021/03/16 | 870 | 882 | 870 | 882 | 55,800 |
2021/03/15 | 875 | 875 | 863 | 871 | 63,700 |
2021/03/12 | 861 | 874 | 859 | 872 | 121,800 |
2021/03/11 | 847 | 857 | 845 | 854 | 93,600 |
2021/03/10 | 859 | 859 | 848 | 852 | 66,900 |
2021/03/09 | 855 | 860 | 845 | 859 | 74,300 |
2021/03/08 | 857 | 859 | 846 | 849 | 57,700 |
2021/03/05 | 837 | 851 | 836 | 850 | 84,200 |
2021/03/04 | 841 | 852 | 833 | 851 | 80,900 |
2021/03/03 | 853 | 857 | 841 | 844 | 61,200 |
2021/03/02 | 859 | 859 | 840 | 856 | 104,500 |
2021/03/01 | 840 | 858 | 831 | 850 | 128,200 |
2021/02/26 | 840 | 845 | 825 | 825 | 138,200 |
2021/02/25 | 870 | 872 | 855 | 855 | 95,600 |
2021/02/24 | 877 | 877 | 857 | 859 | 90,200 |
2021/02/22 | 897 | 899 | 878 | 880 | 86,000 |
2021/02/19 | 907 | 909 | 885 | 890 | 154,400 |
2021/02/18 | 915 | 916 | 901 | 913 | 144,100 |
2021/02/17 | 928 | 928 | 915 | 916 | 73,700 |
2021/02/16 | 927 | 930 | 917 | 927 | 78,600 |
2021/02/15 | 922 | 927 | 913 | 927 | 71,000 |
2021/02/12 | 927 | 928 | 917 | 917 | 93,900 |
2021/02/10 | 939 | 939 | 924 | 927 | 83,000 |
2021/02/09 | 953 | 954 | 937 | 939 | 85,600 |
2021/02/08 | 957 | 969 | 947 | 954 | 133,100 |
2021/02/05 | 954 | 957 | 938 | 949 | 80,500 |
2021/02/04 | 939 | 956 | 936 | 943 | 67,000 |
2021/02/03 | 938 | 942 | 930 | 941 | 64,400 |
2021/02/02 | 928 | 969 | 928 | 938 | 135,000 |
2021/02/01 | 930 | 930 | 903 | 913 | 124,400 |
2021/01/29 | 932 | 941 | 920 | 922 | 124,600 |
2021/01/28 | 920 | 939 | 920 | 932 | 79,600 |
2021/01/27 | 931 | 943 | 931 | 940 | 51,100 |
2021/01/26 | 935 | 940 | 927 | 931 | 61,800 |
2021/01/25 | 937 | 945 | 931 | 940 | 55,700 |
2021/01/22 | 925 | 934 | 919 | 922 | 87,300 |
2021/01/21 | 925 | 935 | 922 | 930 | 56,700 |
2021/01/20 | 930 | 930 | 911 | 917 | 87,800 |
2021/01/19 | 928 | 931 | 922 | 927 | 39,900 |
2021/01/18 | 940 | 942 | 921 | 927 | 69,900 |
2021/01/15 | 951 | 967 | 939 | 943 | 95,300 |
2021/01/14 | 936 | 953 | 932 | 943 | 71,600 |
2021/01/13 | 931 | 946 | 929 | 936 | 62,300 |
2021/01/12 | 931 | 942 | 920 | 939 | 85,300 |
2021/01/08 | 927 | 943 | 912 | 940 | 135,200 |
2021/01/07 | 944 | 944 | 931 | 934 | 58,400 |
2021/01/06 | 936 | 950 | 932 | 932 | 60,300 |
2021/01/05 | 942 | 951 | 929 | 936 | 62,600 |
2021/01/04 | 965 | 969 | 939 | 946 | 68,900 |