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
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

このページの先頭へ