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
2026/05/25 834 834 817 827 59,800
2026/05/22 837 839 826 829 36,100
2026/05/21 845 845 823 826 53,400
2026/05/20 855 858 828 837 80,300
2026/05/19 846 858 846 855 75,100
2026/05/18 850 853 833 838 93,300
2026/05/15 814 839 814 836 45,000
2026/05/14 828 828 813 813 72,600
2026/05/13 828 832 824 828 52,200
2026/05/12 817 826 816 826 61,100
2026/05/11 822 827 817 821 73,600
2026/05/08 826 828 820 825 81,600
2026/05/07 840 845 827 829 123,800
2026/05/01 857 857 835 835 137,800
2026/04/30 865 874 850 865 142,700
2026/04/28 889 919 861 871 216,600
2026/04/27 882 895 880 888 72,100
2026/04/24 891 891 877 881 38,100
2026/04/23 892 892 876 884 46,600
2026/04/22 897 905 892 895 50,500
2026/04/21 911 916 896 900 49,000
2026/04/20 911 911 900 902 40,600
2026/04/17 918 922 899 911 62,200
2026/04/16 922 925 905 910 63,200
2026/04/15 929 935 919 920 47,000
2026/04/14 920 925 914 921 46,500
2026/04/13 925 925 909 915 29,500
2026/04/10 934 937 917 921 31,800
2026/04/09 943 943 927 927 24,500
2026/04/08 942 943 934 940 36,900
2026/04/07 925 934 918 927 22,300
2026/04/06 921 929 921 926 22,300
2026/04/03 924 929 918 921 22,500
2026/03/27 929 940 924 940 60,100
2026/03/26 932 932 917 930 24,000
2026/03/25 931 937 928 932 48,700
2026/03/24 912 921 911 921 44,300
2026/03/23 902 902 890 900 60,000
2026/03/19 925 931 912 916 45,200
2026/03/18 935 937 929 937 30,700
2026/03/17 927 935 919 925 39,400
2026/03/16 913 928 907 925 66,600
2026/03/13 896 910 896 908 59,100
2026/03/12 923 923 902 906 38,700
2026/03/11 927 935 922 926 32,300
2026/03/10 922 929 911 923 49,200
2026/03/09 880 910 876 910 120,800
2026/03/06 913 919 903 919 77,400
2026/03/05 913 937 908 924 129,700
2026/03/04 905 907 887 900 185,400
2026/03/03 934 935 918 920 127,100
2026/03/02 958 959 935 938 117,200
2026/02/27 972 973 962 973 67,000
2026/02/26 971 990 971 974 90,000
2026/02/25 985 987 971 974 68,200
2026/02/24 975 983 967 981 81,500
2026/02/20 1,000 1,000 976 977 89,400
2026/02/19 1,004 1,011 997 1,007 97,300
2026/02/18 1,029 1,029 1,004 1,004 62,000
2026/02/17 1,010 1,019 1,003 1,009 70,800
2026/02/16 1,032 1,034 1,004 1,014 77,300
2026/02/13 1,058 1,065 1,023 1,032 75,800
2026/02/12 1,041 1,055 1,033 1,050 95,600
2026/02/10 1,039 1,048 1,032 1,032 77,000
2026/02/09 1,058 1,068 1,029 1,031 78,500
2026/02/06 1,023 1,035 1,020 1,033 52,700
2026/02/05 1,018 1,031 1,012 1,023 50,800
2026/02/04 1,012 1,020 999 1,004 63,900
2026/02/03 1,012 1,035 1,012 1,026 63,000
2026/02/02 1,012 1,035 1,009 1,012 62,100
2026/01/30 1,017 1,027 995 1,019 93,700
2026/01/29 1,010 1,048 982 1,024 147,500
2026/01/28 1,025 1,025 1,003 1,010 72,500
2026/01/27 1,032 1,050 1,023 1,024 99,800
2026/01/26 1,078 1,078 1,029 1,035 99,300
2026/01/23 1,098 1,112 1,070 1,082 135,300
2026/01/22 1,081 1,104 1,081 1,100 172,700
2026/01/21 1,070 1,076 1,067 1,075 50,200
2026/01/20 1,089 1,089 1,075 1,083 70,600
2026/01/19 1,062 1,090 1,051 1,085 120,500
2026/01/16 1,079 1,079 1,041 1,051 66,100
2026/01/15 1,075 1,084 1,075 1,084 51,400
2026/01/14 1,062 1,080 1,062 1,075 45,500
2026/01/13 1,082 1,092 1,056 1,065 102,000
2026/01/09 1,079 1,084 1,062 1,065 64,100
2026/01/08 1,070 1,084 1,070 1,073 70,600
2026/01/07 1,055 1,076 1,055 1,068 83,400
2026/01/06 1,050 1,062 1,050 1,055 49,500
2026/01/05 1,047 1,054 1,043 1,047 86,400

このページの先頭へ