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 |
---|---|---|---|---|---|
2023/12/29 | 650 | 653 | 647 | 650 | 47,200 |
2023/12/28 | 638 | 653 | 638 | 652 | 61,700 |
2023/12/27 | 636 | 644 | 634 | 642 | 83,500 |
2023/12/26 | 631 | 637 | 631 | 634 | 80,200 |
2023/12/25 | 639 | 639 | 631 | 632 | 46,000 |
2023/12/22 | 626 | 634 | 626 | 634 | 47,200 |
2023/12/21 | 627 | 629 | 625 | 626 | 55,100 |
2023/12/20 | 627 | 634 | 627 | 632 | 73,700 |
2023/12/19 | 623 | 627 | 620 | 627 | 74,700 |
2023/12/18 | 625 | 625 | 618 | 620 | 74,500 |
2023/12/15 | 630 | 631 | 625 | 627 | 55,700 |
2023/12/14 | 630 | 636 | 628 | 630 | 57,800 |
2023/12/13 | 625 | 633 | 622 | 631 | 77,600 |
2023/12/12 | 631 | 631 | 623 | 625 | 101,100 |
2023/12/11 | 632 | 639 | 630 | 630 | 71,600 |
2023/12/08 | 643 | 643 | 627 | 632 | 124,500 |
2023/12/07 | 646 | 648 | 645 | 645 | 64,400 |
2023/12/06 | 645 | 655 | 643 | 653 | 66,000 |
2023/12/05 | 655 | 655 | 644 | 644 | 83,400 |
2023/12/04 | 653 | 657 | 651 | 657 | 58,500 |
2023/12/01 | 663 | 663 | 654 | 655 | 74,600 |
2023/11/30 | 663 | 667 | 660 | 667 | 44,400 |
2023/11/29 | 668 | 668 | 661 | 664 | 45,300 |
2023/11/28 | 666 | 670 | 662 | 670 | 44,400 |
2023/11/27 | 668 | 672 | 665 | 670 | 31,200 |
2023/11/24 | 668 | 669 | 667 | 667 | 15,900 |
2023/11/22 | 666 | 671 | 665 | 665 | 28,800 |
2023/11/21 | 663 | 670 | 663 | 668 | 31,500 |
2023/11/20 | 670 | 673 | 660 | 663 | 60,900 |
2023/11/17 | 666 | 671 | 666 | 671 | 29,400 |
2023/11/16 | 669 | 671 | 665 | 667 | 25,500 |
2023/11/15 | 664 | 670 | 661 | 667 | 32,100 |
2023/11/14 | 665 | 667 | 662 | 664 | 26,100 |
2023/11/13 | 675 | 675 | 665 | 665 | 23,500 |
2023/11/10 | 661 | 675 | 658 | 675 | 59,300 |
2023/11/09 | 656 | 665 | 654 | 664 | 45,000 |
2023/11/08 | 672 | 673 | 654 | 656 | 134,800 |
2023/11/07 | 668 | 681 | 668 | 679 | 51,700 |
2023/11/06 | 672 | 672 | 662 | 668 | 149,300 |
2023/11/02 | 678 | 680 | 667 | 670 | 75,900 |
2023/11/01 | 665 | 679 | 662 | 675 | 73,400 |
2023/10/31 | 662 | 665 | 650 | 665 | 73,900 |
2023/10/30 | 665 | 666 | 652 | 652 | 222,200 |
2023/10/27 | 664 | 664 | 657 | 664 | 49,900 |
2023/10/26 | 663 | 664 | 653 | 654 | 47,300 |
2023/10/25 | 668 | 668 | 660 | 661 | 50,000 |
2023/10/24 | 664 | 664 | 650 | 659 | 77,400 |
2023/10/23 | 672 | 673 | 661 | 661 | 73,600 |
2023/10/20 | 678 | 681 | 675 | 676 | 27,100 |
2023/10/19 | 680 | 683 | 675 | 677 | 29,000 |
2023/10/18 | 683 | 683 | 675 | 680 | 35,000 |
2023/10/17 | 681 | 686 | 678 | 680 | 36,900 |
2023/10/16 | 683 | 686 | 674 | 675 | 34,800 |
2023/10/13 | 689 | 690 | 681 | 684 | 27,400 |
2023/10/12 | 683 | 693 | 682 | 693 | 28,500 |
2023/10/11 | 690 | 690 | 683 | 683 | 30,400 |
2023/10/10 | 686 | 690 | 684 | 689 | 51,300 |
2023/10/06 | 677 | 680 | 675 | 676 | 34,000 |
2023/10/05 | 675 | 677 | 671 | 675 | 51,000 |
2023/10/04 | 680 | 682 | 670 | 670 | 94,900 |
2023/10/03 | 687 | 689 | 681 | 682 | 59,900 |
2023/10/02 | 700 | 700 | 688 | 688 | 78,200 |
2023/09/29 | 698 | 703 | 695 | 699 | 38,300 |
2023/09/28 | 701 | 702 | 697 | 698 | 65,600 |
2023/09/27 | 704 | 710 | 699 | 710 | 85,200 |
2023/09/26 | 702 | 707 | 701 | 704 | 64,200 |
2023/09/25 | 698 | 702 | 696 | 702 | 36,700 |
2023/09/22 | 693 | 695 | 689 | 692 | 65,000 |
2023/09/21 | 692 | 699 | 691 | 693 | 82,600 |
2023/09/20 | 701 | 701 | 695 | 695 | 58,400 |
2023/09/19 | 702 | 702 | 693 | 698 | 69,600 |
2023/09/15 | 700 | 702 | 698 | 702 | 64,400 |
2023/09/14 | 700 | 702 | 698 | 699 | 46,100 |
2023/09/13 | 706 | 706 | 698 | 703 | 91,000 |
2023/09/12 | 701 | 702 | 696 | 699 | 68,000 |
2023/09/11 | 704 | 706 | 696 | 697 | 71,800 |
2023/09/08 | 706 | 709 | 703 | 704 | 89,400 |
2023/09/07 | 711 | 713 | 706 | 707 | 58,600 |
2023/09/06 | 715 | 717 | 711 | 713 | 61,200 |
2023/09/05 | 709 | 715 | 708 | 715 | 58,100 |
2023/09/04 | 703 | 712 | 701 | 710 | 66,100 |
2023/09/01 | 701 | 704 | 698 | 703 | 98,200 |
2023/08/31 | 700 | 702 | 697 | 701 | 58,000 |
2023/08/30 | 700 | 702 | 696 | 701 | 72,000 |
2023/08/29 | 700 | 701 | 698 | 700 | 49,100 |
2023/08/28 | 703 | 703 | 698 | 701 | 31,100 |
2023/08/25 | 702 | 706 | 699 | 701 | 26,200 |
2023/08/24 | 700 | 710 | 696 | 708 | 65,400 |
2023/08/23 | 692 | 700 | 688 | 700 | 73,300 |
2023/08/22 | 696 | 700 | 688 | 699 | 61,400 |
2023/08/21 | 706 | 708 | 693 | 694 | 96,600 |
2023/08/18 | 709 | 710 | 706 | 708 | 32,100 |
2023/08/17 | 717 | 717 | 705 | 709 | 65,800 |
2023/08/16 | 721 | 721 | 716 | 716 | 32,300 |
2023/08/15 | 724 | 724 | 719 | 721 | 33,100 |
2023/08/14 | 731 | 732 | 720 | 720 | 35,600 |
2023/08/10 | 724 | 731 | 721 | 731 | 58,100 |
2023/08/09 | 722 | 723 | 718 | 721 | 24,900 |
2023/08/08 | 724 | 726 | 721 | 721 | 31,100 |
2023/08/07 | 720 | 726 | 717 | 724 | 50,600 |
2023/08/04 | 727 | 733 | 722 | 724 | 50,900 |
2023/08/03 | 738 | 738 | 725 | 725 | 41,400 |
2023/08/02 | 730 | 740 | 726 | 739 | 84,700 |
2023/08/01 | 741 | 747 | 727 | 732 | 138,300 |
2023/07/31 | 748 | 753 | 742 | 753 | 48,600 |
2023/07/28 | 736 | 745 | 735 | 745 | 42,200 |
2023/07/27 | 739 | 744 | 737 | 741 | 28,300 |
2023/07/26 | 743 | 745 | 738 | 741 | 29,200 |
2023/07/25 | 747 | 748 | 738 | 740 | 46,500 |
2023/07/24 | 743 | 748 | 739 | 742 | 47,200 |
2023/07/21 | 742 | 742 | 736 | 740 | 33,800 |
2023/07/20 | 737 | 742 | 731 | 741 | 54,100 |
2023/07/19 | 737 | 740 | 734 | 737 | 37,400 |
2023/07/18 | 732 | 739 | 732 | 735 | 32,500 |
2023/07/14 | 741 | 742 | 730 | 732 | 61,000 |
2023/07/13 | 738 | 742 | 734 | 740 | 23,700 |
2023/07/12 | 741 | 745 | 736 | 738 | 35,200 |
2023/07/11 | 748 | 749 | 739 | 741 | 37,600 |
2023/07/10 | 746 | 748 | 739 | 743 | 46,800 |
2023/07/07 | 738 | 750 | 734 | 737 | 81,400 |
2023/07/06 | 724 | 756 | 721 | 740 | 213,500 |
2023/07/05 | 727 | 728 | 722 | 725 | 47,900 |
2023/07/04 | 735 | 736 | 728 | 728 | 53,300 |
2023/07/03 | 742 | 743 | 736 | 736 | 17,900 |
2023/06/30 | 734 | 738 | 731 | 738 | 48,300 |
2023/06/29 | 739 | 742 | 734 | 736 | 27,700 |
2023/06/28 | 730 | 741 | 730 | 739 | 22,400 |
2023/06/27 | 731 | 734 | 728 | 730 | 42,600 |
2023/06/26 | 732 | 736 | 726 | 736 | 37,900 |
2023/06/23 | 748 | 748 | 732 | 733 | 42,100 |
2023/06/22 | 744 | 745 | 739 | 741 | 63,600 |
2023/06/21 | 744 | 754 | 740 | 740 | 54,500 |
2023/06/20 | 759 | 759 | 743 | 750 | 50,500 |
2023/06/19 | 756 | 760 | 750 | 760 | 53,000 |
2023/06/16 | 741 | 755 | 740 | 754 | 105,800 |
2023/06/15 | 740 | 742 | 736 | 738 | 49,900 |
2023/06/14 | 736 | 740 | 731 | 739 | 56,500 |
2023/06/13 | 731 | 736 | 729 | 732 | 75,400 |
2023/06/12 | 717 | 728 | 717 | 728 | 82,300 |
2023/06/09 | 720 | 720 | 716 | 718 | 70,300 |
2023/06/08 | 714 | 721 | 713 | 717 | 63,000 |
2023/06/07 | 718 | 720 | 713 | 714 | 85,900 |
2023/06/06 | 714 | 718 | 708 | 716 | 92,200 |
2023/06/05 | 723 | 723 | 714 | 716 | 85,500 |
2023/06/02 | 715 | 722 | 712 | 720 | 63,600 |
2023/06/01 | 721 | 725 | 718 | 718 | 44,200 |
2023/05/31 | 729 | 731 | 722 | 722 | 61,700 |
2023/05/30 | 727 | 732 | 722 | 729 | 56,300 |
2023/05/29 | 725 | 726 | 717 | 722 | 42,600 |
2023/05/26 | 724 | 725 | 717 | 718 | 126,100 |
2023/05/25 | 729 | 729 | 724 | 724 | 43,400 |
2023/05/24 | 724 | 729 | 724 | 728 | 33,200 |
2023/05/23 | 738 | 738 | 724 | 728 | 64,300 |
2023/05/22 | 732 | 735 | 728 | 735 | 50,700 |
2023/05/19 | 735 | 739 | 732 | 732 | 59,400 |
2023/05/18 | 732 | 737 | 728 | 737 | 56,600 |
2023/05/17 | 734 | 735 | 731 | 731 | 30,200 |
2023/05/16 | 740 | 743 | 733 | 734 | 43,300 |
2023/05/15 | 737 | 740 | 735 | 740 | 37,000 |
2023/05/12 | 739 | 741 | 736 | 737 | 34,200 |
2023/05/11 | 738 | 743 | 737 | 740 | 26,500 |
2023/05/10 | 749 | 750 | 738 | 739 | 55,300 |
2023/05/09 | 747 | 754 | 747 | 752 | 34,800 |
2023/05/08 | 752 | 755 | 747 | 748 | 52,200 |
2023/05/02 | 756 | 758 | 740 | 752 | 111,600 |
2023/05/01 | 773 | 774 | 758 | 759 | 118,800 |
2023/04/28 | 783 | 788 | 779 | 788 | 71,000 |
2023/04/27 | 778 | 778 | 768 | 771 | 44,100 |
2023/04/26 | 779 | 779 | 773 | 774 | 38,200 |
2023/04/25 | 787 | 788 | 781 | 784 | 57,900 |
2023/04/24 | 782 | 786 | 779 | 781 | 30,600 |
2023/04/21 | 780 | 785 | 775 | 779 | 28,800 |
2023/04/20 | 775 | 784 | 775 | 780 | 24,100 |
2023/04/19 | 781 | 788 | 776 | 780 | 34,200 |
2023/04/18 | 793 | 793 | 787 | 790 | 16,900 |
2023/04/17 | 795 | 796 | 787 | 788 | 20,900 |
2023/04/14 | 794 | 794 | 787 | 792 | 45,200 |
2023/04/13 | 789 | 790 | 783 | 789 | 41,500 |
2023/04/12 | 779 | 798 | 775 | 784 | 107,500 |
2023/04/11 | 778 | 786 | 775 | 779 | 35,300 |
2023/04/10 | 781 | 785 | 775 | 778 | 34,700 |
2023/04/07 | 780 | 783 | 774 | 780 | 33,800 |
2023/04/06 | 775 | 784 | 774 | 778 | 66,700 |
2023/04/05 | 792 | 794 | 781 | 781 | 127,600 |
2023/04/04 | 770 | 771 | 762 | 767 | 36,400 |
2023/04/03 | 778 | 782 | 764 | 767 | 45,100 |
2023/03/31 | 761 | 769 | 760 | 769 | 47,000 |
2023/03/30 | 758 | 771 | 758 | 764 | 34,300 |
2023/03/29 | 765 | 772 | 764 | 772 | 61,700 |
2023/03/28 | 765 | 767 | 756 | 761 | 47,300 |
2023/03/27 | 738 | 759 | 738 | 759 | 73,000 |
2023/03/24 | 740 | 740 | 726 | 734 | 77,900 |
2023/03/23 | 732 | 746 | 729 | 745 | 40,400 |
2023/03/22 | 738 | 738 | 728 | 735 | 46,300 |
2023/03/20 | 728 | 728 | 722 | 723 | 86,100 |
2023/03/17 | 742 | 742 | 728 | 728 | 133,300 |
2023/03/16 | 738 | 742 | 732 | 734 | 68,300 |
2023/03/15 | 749 | 750 | 744 | 749 | 37,800 |
2023/03/14 | 749 | 749 | 737 | 740 | 69,100 |
2023/03/13 | 755 | 759 | 747 | 759 | 82,200 |
2023/03/10 | 772 | 776 | 762 | 763 | 125,700 |
2023/03/09 | 780 | 787 | 776 | 784 | 45,000 |
2023/03/08 | 775 | 784 | 774 | 779 | 66,800 |
2023/03/07 | 777 | 782 | 774 | 781 | 43,200 |
2023/03/06 | 781 | 784 | 771 | 774 | 59,800 |
2023/03/03 | 765 | 776 | 764 | 775 | 81,500 |
2023/03/02 | 768 | 770 | 764 | 768 | 51,300 |
2023/03/01 | 770 | 773 | 767 | 772 | 49,400 |
2023/02/28 | 776 | 779 | 772 | 772 | 34,400 |
2023/02/27 | 778 | 780 | 775 | 780 | 23,700 |
2023/02/24 | 779 | 782 | 773 | 780 | 41,500 |
2023/02/22 | 779 | 781 | 773 | 779 | 42,300 |
2023/02/21 | 787 | 791 | 782 | 782 | 38,100 |
2023/02/20 | 790 | 793 | 787 | 787 | 16,100 |
2023/02/17 | 791 | 792 | 782 | 785 | 17,600 |
2023/02/16 | 790 | 796 | 789 | 794 | 17,800 |
2023/02/15 | 788 | 790 | 784 | 785 | 25,300 |
2023/02/14 | 795 | 795 | 784 | 788 | 26,900 |
2023/02/13 | 801 | 802 | 785 | 790 | 40,400 |
2023/02/10 | 791 | 798 | 785 | 798 | 33,700 |
2023/02/09 | 802 | 802 | 791 | 794 | 31,700 |
2023/02/08 | 810 | 811 | 790 | 809 | 51,000 |
2023/02/07 | 797 | 813 | 792 | 813 | 75,800 |
2023/02/06 | 800 | 809 | 791 | 799 | 31,500 |
2023/02/03 | 824 | 824 | 796 | 800 | 42,900 |
2023/02/02 | 826 | 833 | 818 | 831 | 44,300 |
2023/02/01 | 806 | 828 | 801 | 826 | 67,100 |
2023/01/31 | 803 | 820 | 803 | 806 | 44,700 |
2023/01/30 | 805 | 815 | 799 | 800 | 56,400 |
2023/01/27 | 820 | 820 | 801 | 806 | 39,500 |
2023/01/26 | 814 | 819 | 802 | 817 | 38,900 |
2023/01/25 | 824 | 824 | 808 | 814 | 29,100 |
2023/01/24 | 820 | 828 | 813 | 827 | 71,100 |
2023/01/23 | 805 | 816 | 800 | 816 | 36,300 |
2023/01/20 | 785 | 798 | 785 | 796 | 20,000 |
2023/01/19 | 792 | 798 | 788 | 789 | 16,000 |
2023/01/18 | 777 | 793 | 777 | 792 | 21,700 |
2023/01/17 | 781 | 787 | 776 | 776 | 20,700 |
2023/01/16 | 771 | 783 | 767 | 781 | 40,500 |
2023/01/13 | 778 | 782 | 771 | 780 | 50,700 |
2023/01/12 | 777 | 784 | 772 | 784 | 30,800 |
2023/01/11 | 772 | 785 | 770 | 785 | 29,500 |
2023/01/10 | 766 | 770 | 761 | 768 | 46,200 |
2023/01/06 | 770 | 771 | 760 | 766 | 31,000 |
2023/01/05 | 779 | 792 | 773 | 776 | 36,300 |
2023/01/04 | 809 | 809 | 781 | 782 | 27,900 |