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 |
---|---|---|---|---|---|
2022/12/30 | 810 | 821 | 809 | 814 | 21,300 |
2022/12/29 | 805 | 809 | 801 | 807 | 25,700 |
2022/12/28 | 822 | 822 | 811 | 814 | 22,700 |
2022/12/27 | 818 | 826 | 818 | 825 | 8,900 |
2022/12/26 | 810 | 818 | 810 | 815 | 18,800 |
2022/12/23 | 820 | 826 | 815 | 819 | 31,800 |
2022/12/22 | 830 | 831 | 811 | 819 | 42,400 |
2022/12/21 | 845 | 848 | 825 | 832 | 98,600 |
2022/12/20 | 861 | 868 | 848 | 848 | 107,300 |
2022/12/19 | 860 | 864 | 858 | 861 | 26,800 |
2022/12/16 | 850 | 863 | 842 | 863 | 92,500 |
2022/12/15 | 850 | 862 | 842 | 857 | 36,100 |
2022/12/14 | 844 | 852 | 840 | 852 | 70,000 |
2022/12/13 | 846 | 850 | 840 | 844 | 53,700 |
2022/12/12 | 844 | 850 | 839 | 842 | 22,500 |
2022/12/09 | 840 | 854 | 840 | 849 | 58,800 |
2022/12/08 | 842 | 844 | 835 | 840 | 66,600 |
2022/12/07 | 845 | 847 | 832 | 834 | 42,600 |
2022/12/06 | 848 | 855 | 843 | 850 | 51,600 |
2022/12/05 | 847 | 852 | 838 | 851 | 44,800 |
2022/12/02 | 836 | 848 | 825 | 846 | 90,900 |
2022/12/01 | 837 | 849 | 830 | 848 | 75,500 |
2022/11/30 | 845 | 848 | 834 | 835 | 81,500 |
2022/11/29 | 847 | 861 | 840 | 856 | 73,900 |
2022/11/28 | 867 | 867 | 851 | 851 | 63,800 |
2022/11/25 | 856 | 877 | 850 | 874 | 145,500 |
2022/11/24 | 857 | 857 | 849 | 855 | 69,300 |
2022/11/22 | 834 | 852 | 834 | 847 | 116,500 |
2022/11/21 | 822 | 833 | 820 | 833 | 34,800 |
2022/11/18 | 827 | 831 | 821 | 821 | 35,200 |
2022/11/17 | 820 | 829 | 818 | 826 | 33,000 |
2022/11/16 | 820 | 830 | 811 | 829 | 58,400 |
2022/11/15 | 822 | 828 | 820 | 820 | 37,000 |
2022/11/14 | 840 | 840 | 825 | 825 | 60,600 |
2022/11/11 | 843 | 845 | 838 | 843 | 59,700 |
2022/11/10 | 825 | 837 | 815 | 830 | 92,200 |
2022/11/09 | 816 | 835 | 811 | 821 | 91,600 |
2022/11/08 | 820 | 820 | 805 | 807 | 39,300 |
2022/11/07 | 815 | 818 | 805 | 818 | 50,700 |
2022/11/04 | 796 | 809 | 796 | 809 | 69,400 |
2022/11/02 | 788 | 804 | 781 | 796 | 336,600 |
2022/11/01 | 793 | 806 | 786 | 789 | 100,000 |
2022/10/31 | 815 | 816 | 802 | 802 | 44,700 |
2022/10/28 | 801 | 814 | 797 | 810 | 239,600 |
2022/10/27 | 793 | 804 | 792 | 802 | 63,200 |
2022/10/26 | 791 | 796 | 786 | 791 | 48,000 |
2022/10/25 | 782 | 789 | 776 | 787 | 76,800 |
2022/10/24 | 775 | 782 | 773 | 777 | 61,200 |
2022/10/21 | 772 | 773 | 765 | 770 | 39,800 |
2022/10/20 | 783 | 783 | 771 | 774 | 38,800 |
2022/10/19 | 778 | 784 | 775 | 784 | 40,600 |
2022/10/18 | 775 | 779 | 772 | 779 | 52,400 |
2022/10/17 | 762 | 770 | 762 | 767 | 37,100 |
2022/10/14 | 769 | 774 | 764 | 773 | 54,600 |
2022/10/13 | 768 | 768 | 758 | 761 | 54,000 |
2022/10/12 | 770 | 778 | 769 | 775 | 56,600 |
2022/10/11 | 775 | 778 | 769 | 773 | 74,800 |
2022/10/07 | 771 | 783 | 770 | 780 | 82,300 |
2022/10/06 | 763 | 775 | 763 | 773 | 68,400 |
2022/10/05 | 765 | 767 | 759 | 762 | 61,600 |
2022/10/04 | 748 | 754 | 745 | 753 | 74,600 |
2022/10/03 | 725 | 741 | 724 | 736 | 70,800 |
2022/09/30 | 735 | 736 | 725 | 729 | 41,700 |
2022/09/29 | 735 | 736 | 730 | 736 | 73,000 |
2022/09/28 | 721 | 736 | 720 | 730 | 76,200 |
2022/09/27 | 717 | 729 | 717 | 724 | 38,700 |
2022/09/26 | 715 | 723 | 710 | 714 | 74,800 |
2022/09/22 | 716 | 721 | 712 | 720 | 55,900 |
2022/09/21 | 725 | 725 | 717 | 718 | 38,200 |
2022/09/20 | 720 | 732 | 720 | 731 | 40,000 |
2022/09/16 | 734 | 734 | 713 | 713 | 92,100 |
2022/09/15 | 734 | 737 | 728 | 731 | 28,600 |
2022/09/14 | 728 | 732 | 725 | 726 | 54,900 |
2022/09/13 | 743 | 744 | 733 | 736 | 54,000 |
2022/09/12 | 740 | 742 | 738 | 742 | 48,000 |
2022/09/09 | 735 | 742 | 734 | 736 | 51,900 |
2022/09/08 | 728 | 737 | 725 | 735 | 46,800 |
2022/09/07 | 736 | 736 | 718 | 723 | 102,800 |
2022/09/06 | 752 | 752 | 739 | 739 | 164,100 |
2022/09/05 | 759 | 759 | 748 | 750 | 27,900 |
2022/09/02 | 761 | 762 | 752 | 759 | 49,900 |
2022/09/01 | 765 | 768 | 756 | 759 | 80,000 |
2022/08/31 | 769 | 774 | 766 | 774 | 40,200 |
2022/08/30 | 776 | 779 | 770 | 771 | 62,400 |
2022/08/29 | 766 | 784 | 766 | 782 | 64,900 |
2022/08/26 | 786 | 786 | 780 | 784 | 25,400 |
2022/08/25 | 782 | 787 | 780 | 786 | 36,100 |
2022/08/24 | 780 | 780 | 773 | 776 | 23,000 |
2022/08/23 | 766 | 781 | 763 | 779 | 48,400 |
2022/08/22 | 774 | 774 | 764 | 768 | 19,000 |
2022/08/19 | 770 | 776 | 768 | 774 | 46,100 |
2022/08/18 | 768 | 768 | 763 | 768 | 52,500 |
2022/08/17 | 772 | 774 | 768 | 770 | 70,600 |
2022/08/16 | 770 | 772 | 765 | 771 | 48,300 |
2022/08/15 | 777 | 777 | 771 | 771 | 49,900 |
2022/08/12 | 779 | 783 | 773 | 782 | 71,700 |
2022/08/10 | 775 | 775 | 766 | 773 | 30,500 |
2022/08/09 | 777 | 779 | 767 | 773 | 40,900 |
2022/08/08 | 782 | 782 | 766 | 775 | 48,000 |
2022/08/05 | 757 | 779 | 757 | 776 | 53,400 |
2022/08/04 | 766 | 767 | 755 | 755 | 72,800 |
2022/08/03 | 772 | 774 | 764 | 769 | 54,800 |
2022/08/02 | 780 | 780 | 771 | 771 | 66,200 |
2022/08/01 | 805 | 805 | 774 | 780 | 174,600 |
2022/07/29 | 829 | 835 | 820 | 820 | 22,500 |
2022/07/28 | 837 | 840 | 820 | 834 | 58,500 |
2022/07/27 | 841 | 841 | 833 | 833 | 17,600 |
2022/07/26 | 839 | 842 | 831 | 837 | 21,300 |
2022/07/25 | 849 | 849 | 833 | 840 | 37,100 |
2022/07/22 | 832 | 847 | 831 | 843 | 43,000 |
2022/07/21 | 829 | 835 | 827 | 831 | 22,900 |
2022/07/20 | 825 | 836 | 820 | 833 | 46,400 |
2022/07/19 | 825 | 825 | 805 | 812 | 39,400 |
2022/07/15 | 825 | 827 | 820 | 822 | 21,500 |
2022/07/14 | 820 | 830 | 816 | 830 | 23,300 |
2022/07/13 | 821 | 829 | 817 | 829 | 25,700 |
2022/07/12 | 840 | 840 | 818 | 820 | 41,000 |
2022/07/11 | 822 | 844 | 822 | 841 | 65,100 |
2022/07/08 | 815 | 828 | 811 | 811 | 67,100 |
2022/07/07 | 805 | 816 | 800 | 815 | 36,500 |
2022/07/06 | 795 | 799 | 792 | 796 | 25,200 |
2022/07/05 | 801 | 806 | 796 | 796 | 41,100 |
2022/07/04 | 791 | 801 | 791 | 798 | 39,200 |
2022/07/01 | 803 | 803 | 789 | 791 | 55,500 |
2022/06/30 | 809 | 809 | 799 | 799 | 54,800 |
2022/06/29 | 791 | 810 | 786 | 810 | 120,000 |
2022/06/28 | 792 | 798 | 778 | 791 | 84,200 |
2022/06/27 | 807 | 807 | 786 | 800 | 65,600 |
2022/06/24 | 789 | 800 | 783 | 798 | 61,800 |
2022/06/23 | 774 | 792 | 773 | 784 | 37,900 |
2022/06/22 | 792 | 794 | 770 | 774 | 48,400 |
2022/06/21 | 775 | 794 | 774 | 791 | 35,900 |
2022/06/20 | 780 | 791 | 759 | 761 | 67,200 |
2022/06/17 | 768 | 784 | 766 | 772 | 56,900 |
2022/06/16 | 789 | 803 | 786 | 787 | 46,600 |
2022/06/15 | 808 | 813 | 785 | 785 | 62,500 |
2022/06/14 | 816 | 820 | 804 | 809 | 88,000 |
2022/06/13 | 850 | 850 | 830 | 831 | 58,200 |
2022/06/10 | 878 | 878 | 853 | 853 | 56,800 |
2022/06/09 | 863 | 878 | 843 | 873 | 50,300 |
2022/06/08 | 866 | 875 | 864 | 870 | 41,900 |
2022/06/07 | 858 | 866 | 854 | 858 | 27,700 |
2022/06/06 | 845 | 857 | 838 | 855 | 35,700 |
2022/06/03 | 858 | 861 | 843 | 852 | 44,600 |
2022/06/02 | 879 | 879 | 855 | 857 | 36,600 |
2022/06/01 | 871 | 880 | 869 | 875 | 42,000 |
2022/05/31 | 864 | 869 | 854 | 869 | 35,300 |
2022/05/30 | 838 | 867 | 838 | 867 | 93,400 |
2022/05/27 | 847 | 847 | 831 | 837 | 37,900 |
2022/05/26 | 841 | 860 | 841 | 841 | 53,600 |
2022/05/25 | 866 | 866 | 840 | 840 | 52,400 |
2022/05/24 | 865 | 876 | 860 | 874 | 38,200 |
2022/05/23 | 868 | 877 | 862 | 875 | 81,200 |
2022/05/20 | 856 | 863 | 850 | 860 | 38,300 |
2022/05/19 | 846 | 865 | 840 | 857 | 41,300 |
2022/05/18 | 863 | 863 | 851 | 861 | 51,100 |
2022/05/17 | 848 | 864 | 845 | 863 | 53,600 |
2022/05/16 | 838 | 847 | 828 | 839 | 52,900 |
2022/05/13 | 870 | 873 | 828 | 838 | 170,600 |
2022/05/12 | 859 | 870 | 849 | 855 | 43,100 |
2022/05/11 | 844 | 858 | 842 | 856 | 38,200 |
2022/05/10 | 860 | 866 | 841 | 848 | 76,600 |
2022/05/09 | 900 | 904 | 877 | 878 | 52,500 |
2022/05/06 | 891 | 914 | 884 | 909 | 123,700 |
2022/05/02 | 861 | 891 | 861 | 891 | 106,500 |
2022/04/28 | 852 | 864 | 847 | 864 | 49,800 |
2022/04/27 | 830 | 850 | 821 | 850 | 108,000 |
2022/04/26 | 840 | 844 | 834 | 844 | 41,100 |
2022/04/25 | 830 | 848 | 827 | 843 | 38,000 |
2022/04/22 | 847 | 852 | 836 | 843 | 23,700 |
2022/04/21 | 845 | 858 | 843 | 858 | 36,800 |
2022/04/20 | 850 | 851 | 834 | 845 | 35,600 |
2022/04/19 | 870 | 870 | 846 | 852 | 42,800 |
2022/04/18 | 855 | 870 | 854 | 865 | 75,600 |
2022/04/15 | 872 | 872 | 860 | 862 | 29,800 |
2022/04/14 | 875 | 875 | 870 | 875 | 24,900 |
2022/04/13 | 869 | 875 | 867 | 875 | 78,000 |
2022/04/12 | 850 | 875 | 841 | 870 | 108,000 |
2022/04/11 | 857 | 857 | 838 | 851 | 30,500 |
2022/04/08 | 864 | 864 | 844 | 858 | 41,200 |
2022/04/07 | 875 | 875 | 850 | 852 | 45,600 |
2022/04/06 | 866 | 877 | 864 | 875 | 64,300 |
2022/04/05 | 869 | 874 | 861 | 864 | 78,700 |
2022/04/04 | 842 | 861 | 840 | 860 | 57,800 |
2022/04/01 | 840 | 849 | 832 | 842 | 29,300 |
2022/03/31 | 843 | 850 | 838 | 841 | 42,300 |
2022/03/30 | 831 | 851 | 827 | 851 | 100,900 |
2022/03/29 | 817 | 828 | 813 | 827 | 35,600 |
2022/03/28 | 818 | 821 | 808 | 817 | 42,600 |
2022/03/25 | 839 | 839 | 809 | 819 | 33,100 |
2022/03/24 | 837 | 844 | 823 | 833 | 41,400 |
2022/03/23 | 815 | 839 | 809 | 838 | 122,400 |
2022/03/22 | 808 | 814 | 798 | 814 | 77,200 |
2022/03/18 | 800 | 807 | 795 | 799 | 112,500 |
2022/03/17 | 811 | 811 | 793 | 803 | 79,300 |
2022/03/16 | 799 | 801 | 792 | 797 | 42,100 |
2022/03/15 | 788 | 810 | 784 | 799 | 49,800 |
2022/03/14 | 796 | 798 | 783 | 784 | 29,200 |
2022/03/11 | 788 | 805 | 788 | 800 | 61,400 |
2022/03/10 | 781 | 800 | 781 | 800 | 50,900 |
2022/03/09 | 775 | 783 | 769 | 772 | 52,900 |
2022/03/08 | 778 | 790 | 761 | 770 | 69,900 |
2022/03/07 | 795 | 800 | 781 | 786 | 73,400 |
2022/03/04 | 800 | 803 | 786 | 794 | 72,400 |
2022/03/03 | 820 | 825 | 806 | 811 | 45,800 |
2022/03/02 | 820 | 825 | 813 | 820 | 36,200 |
2022/03/01 | 837 | 841 | 825 | 834 | 54,100 |
2022/02/28 | 825 | 837 | 817 | 835 | 70,100 |
2022/02/25 | 814 | 830 | 808 | 829 | 60,400 |
2022/02/24 | 810 | 815 | 799 | 812 | 45,100 |
2022/02/22 | 805 | 817 | 801 | 811 | 46,800 |
2022/02/21 | 810 | 811 | 806 | 808 | 29,300 |
2022/02/18 | 810 | 826 | 808 | 821 | 31,700 |
2022/02/17 | 819 | 825 | 815 | 818 | 36,300 |
2022/02/16 | 820 | 827 | 807 | 820 | 43,000 |
2022/02/15 | 814 | 818 | 804 | 808 | 31,400 |
2022/02/14 | 808 | 818 | 803 | 804 | 46,500 |
2022/02/10 | 811 | 821 | 802 | 819 | 46,900 |
2022/02/09 | 816 | 816 | 804 | 808 | 37,200 |
2022/02/08 | 813 | 820 | 804 | 807 | 45,300 |
2022/02/07 | 807 | 819 | 805 | 811 | 24,800 |
2022/02/04 | 804 | 814 | 802 | 811 | 27,400 |
2022/02/03 | 801 | 823 | 801 | 805 | 63,900 |
2022/02/02 | 789 | 812 | 789 | 809 | 43,900 |
2022/02/01 | 790 | 800 | 781 | 786 | 77,000 |
2022/01/31 | 770 | 775 | 764 | 772 | 42,000 |
2022/01/28 | 760 | 780 | 759 | 773 | 62,300 |
2022/01/27 | 768 | 768 | 735 | 736 | 71,200 |
2022/01/26 | 765 | 779 | 765 | 766 | 68,400 |
2022/01/25 | 770 | 772 | 754 | 757 | 42,600 |
2022/01/24 | 755 | 772 | 752 | 772 | 39,400 |
2022/01/21 | 752 | 776 | 751 | 765 | 71,900 |
2022/01/20 | 747 | 764 | 747 | 752 | 38,200 |
2022/01/19 | 754 | 764 | 743 | 743 | 76,800 |
2022/01/18 | 777 | 786 | 766 | 766 | 29,700 |
2022/01/17 | 782 | 788 | 771 | 771 | 46,600 |
2022/01/14 | 770 | 788 | 766 | 783 | 45,500 |
2022/01/13 | 792 | 796 | 777 | 777 | 83,700 |
2022/01/12 | 772 | 784 | 772 | 779 | 44,800 |
2022/01/11 | 769 | 778 | 762 | 774 | 46,400 |
2022/01/07 | 787 | 791 | 756 | 759 | 81,200 |
2022/01/06 | 800 | 806 | 778 | 778 | 66,600 |
2022/01/05 | 820 | 821 | 806 | 813 | 67,100 |
2022/01/04 | 841 | 845 | 818 | 827 | 55,900 |