シー・エス・ランバー(7808)の株価時系列情報
シー・エス・ランバー(7808)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 |
|---|---|---|---|---|---|
| 2026/08/06 | 2,732 | 2,732 | 2,732 | 2,732 | 100 |
| 2026/08/05 | 2,690 | 2,690 | 2,685 | 2,685 | 300 |
| 2026/08/04 | 2,690 | 2,690 | 2,690 | 2,690 | 100 |
| 2026/08/03 | 2,664 | 2,712 | 2,664 | 2,680 | 800 |
| 2026/07/31 | 2,673 | 2,673 | 2,673 | 2,673 | 500 |
| 2026/07/30 | 2,672 | 2,721 | 2,672 | 2,682 | 1,100 |
| 2026/07/29 | 2,672 | 2,698 | 2,672 | 2,672 | 300 |
| 2026/07/28 | 2,663 | 2,713 | 2,663 | 2,670 | 300 |
| 2026/07/27 | 2,725 | 2,725 | 2,660 | 2,660 | 700 |
| 2026/07/24 | 2,685 | 2,685 | 2,677 | 2,677 | 300 |
| 2026/07/23 | 2,735 | 2,735 | 2,735 | 2,735 | 100 |
| 2026/07/22 | 2,795 | 2,795 | 2,745 | 2,745 | 500 |
| 2026/07/21 | 2,774 | 2,796 | 2,635 | 2,796 | 3,400 |
| 2026/07/17 | 2,748 | 3,000 | 2,748 | 2,757 | 24,200 |
| 2026/07/16 | 2,600 | 2,600 | 2,600 | 2,600 | 300 |
| 2026/07/15 | 2,590 | 2,600 | 2,556 | 2,600 | 400 |
| 2026/07/14 | 2,590 | 2,590 | 2,590 | 2,590 | 2,200 |
| 2026/07/10 | 2,590 | 2,590 | 2,590 | 2,590 | 100 |
| 2026/07/08 | 2,580 | 2,580 | 2,580 | 2,580 | 200 |
| 2026/07/07 | 2,560 | 2,560 | 2,530 | 2,560 | 600 |
| 2026/07/06 | 2,575 | 2,580 | 2,555 | 2,555 | 3,200 |
| 2026/07/03 | 2,551 | 2,574 | 2,551 | 2,574 | 1,600 |
| 2026/07/02 | 2,550 | 2,551 | 2,550 | 2,551 | 200 |
| 2026/07/01 | 2,511 | 2,550 | 2,511 | 2,550 | 1,200 |
| 2026/06/29 | 2,511 | 2,520 | 2,511 | 2,520 | 500 |
| 2026/06/26 | 2,540 | 2,540 | 2,540 | 2,540 | 9,500 |
| 2026/06/25 | 2,536 | 2,537 | 2,536 | 2,537 | 800 |
| 2026/06/24 | 2,500 | 2,515 | 2,500 | 2,515 | 300 |
| 2026/06/23 | 2,500 | 2,500 | 2,498 | 2,498 | 600 |
| 2026/06/22 | 2,510 | 2,510 | 2,496 | 2,500 | 3,200 |
| 2026/06/19 | 2,490 | 2,500 | 2,490 | 2,500 | 200 |
| 2026/06/18 | 2,510 | 2,529 | 2,501 | 2,512 | 8,000 |
| 2026/06/17 | 2,501 | 2,520 | 2,500 | 2,520 | 2,100 |
| 2026/06/16 | 2,507 | 2,510 | 2,507 | 2,510 | 1,000 |
| 2026/06/15 | 2,560 | 2,560 | 2,506 | 2,506 | 2,200 |
| 2026/06/12 | 2,535 | 2,549 | 2,500 | 2,549 | 2,300 |
| 2026/06/11 | 2,607 | 2,607 | 2,535 | 2,535 | 57,800 |
| 2026/06/10 | 2,565 | 2,581 | 2,557 | 2,557 | 3,600 |
| 2026/06/09 | 2,601 | 2,620 | 2,566 | 2,566 | 3,300 |
| 2026/06/08 | 2,620 | 2,620 | 2,600 | 2,600 | 800 |
| 2026/06/05 | 2,625 | 2,656 | 2,600 | 2,625 | 9,700 |
| 2026/06/04 | 2,620 | 2,631 | 2,618 | 2,625 | 1,700 |
| 2026/06/03 | 2,627 | 2,635 | 2,621 | 2,621 | 1,200 |
| 2026/06/02 | 2,627 | 2,627 | 2,627 | 2,627 | 100 |
| 2026/06/01 | 2,651 | 2,651 | 2,631 | 2,631 | 1,900 |
| 2026/05/29 | 2,673 | 2,678 | 2,636 | 2,678 | 600 |
| 2026/05/28 | 2,583 | 2,700 | 2,583 | 2,673 | 3,200 |
| 2026/05/27 | 2,781 | 2,791 | 2,760 | 2,763 | 15,500 |
| 2026/05/26 | 2,800 | 2,801 | 2,781 | 2,781 | 700 |
| 2026/05/25 | 2,785 | 2,798 | 2,785 | 2,798 | 400 |
| 2026/05/22 | 2,785 | 2,790 | 2,785 | 2,785 | 1,200 |
| 2026/05/21 | 2,824 | 2,825 | 2,790 | 2,790 | 600 |
| 2026/05/20 | 2,825 | 2,839 | 2,820 | 2,820 | 2,000 |
| 2026/05/19 | 2,899 | 2,899 | 2,858 | 2,858 | 1,000 |
| 2026/05/18 | 2,918 | 2,918 | 2,860 | 2,861 | 1,200 |
| 2026/05/15 | 2,930 | 2,930 | 2,918 | 2,918 | 2,400 |
| 2026/05/14 | 2,935 | 2,935 | 2,930 | 2,930 | 5,900 |
| 2026/05/13 | 2,939 | 2,939 | 2,935 | 2,935 | 200 |
| 2026/05/12 | 2,963 | 2,963 | 2,950 | 2,961 | 2,000 |
| 2026/05/11 | 2,970 | 2,970 | 2,964 | 2,964 | 2,400 |
| 2026/05/08 | 2,978 | 2,986 | 2,975 | 2,975 | 1,600 |
| 2026/05/07 | 3,025 | 3,025 | 2,975 | 2,977 | 600 |
| 2026/05/01 | 2,975 | 2,975 | 2,975 | 2,975 | 1,000 |
| 2026/04/30 | 3,000 | 3,140 | 2,969 | 2,969 | 3,300 |
| 2026/04/28 | 2,999 | 3,000 | 2,991 | 3,000 | 1,500 |
| 2026/04/27 | 2,990 | 3,015 | 2,938 | 3,000 | 2,500 |
| 2026/04/24 | 3,005 | 3,005 | 2,986 | 2,990 | 2,000 |
| 2026/04/22 | 3,080 | 3,080 | 3,020 | 3,020 | 3,500 |
| 2026/04/21 | 3,085 | 3,085 | 3,065 | 3,085 | 2,100 |
| 2026/04/20 | 3,085 | 3,100 | 3,085 | 3,085 | 500 |
| 2026/04/17 | 3,085 | 3,090 | 3,080 | 3,085 | 500 |
| 2026/04/16 | 3,080 | 3,110 | 3,080 | 3,085 | 700 |
| 2026/04/15 | 3,080 | 3,095 | 3,055 | 3,080 | 1,400 |
| 2026/04/14 | 3,100 | 3,110 | 3,100 | 3,110 | 500 |
| 2026/04/13 | 3,120 | 3,120 | 3,100 | 3,100 | 200 |
| 2026/04/10 | 3,115 | 3,115 | 3,115 | 3,115 | 200 |
| 2026/04/09 | 3,110 | 3,115 | 3,110 | 3,115 | 1,500 |
| 2026/04/08 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
| 2026/04/07 | 3,065 | 3,110 | 3,035 | 3,035 | 900 |
| 2026/04/06 | 3,105 | 3,105 | 3,035 | 3,085 | 500 |
| 2026/04/03 | 3,020 | 3,105 | 3,015 | 3,105 | 2,100 |
| 2026/04/02 | 3,005 | 3,035 | 3,005 | 3,035 | 400 |
| 2026/03/27 | 3,010 | 3,030 | 3,010 | 3,030 | 500 |
| 2026/03/26 | 3,025 | 3,025 | 3,000 | 3,005 | 600 |
| 2026/03/25 | 3,035 | 3,060 | 3,035 | 3,035 | 800 |
| 2026/03/24 | 3,080 | 3,080 | 3,030 | 3,030 | 800 |
| 2026/03/23 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2026/03/19 | 3,110 | 3,180 | 3,110 | 3,180 | 400 |
| 2026/03/18 | 3,110 | 3,165 | 3,110 | 3,115 | 1,500 |
| 2026/03/17 | 3,110 | 3,110 | 3,110 | 3,110 | 500 |
| 2026/03/16 | 3,120 | 3,120 | 3,110 | 3,110 | 300 |
| 2026/03/12 | 3,175 | 3,175 | 3,140 | 3,140 | 1,100 |
| 2026/03/11 | 3,150 | 3,185 | 3,150 | 3,185 | 700 |
| 2026/03/10 | 3,110 | 3,130 | 3,110 | 3,130 | 200 |
| 2026/03/09 | 3,110 | 3,120 | 3,070 | 3,075 | 6,800 |
| 2026/03/06 | 3,150 | 3,150 | 3,150 | 3,150 | 600 |
| 2026/03/05 | 3,105 | 3,150 | 3,105 | 3,150 | 700 |
| 2026/03/04 | 3,145 | 3,145 | 3,100 | 3,100 | 4,400 |
| 2026/03/03 | 3,180 | 3,200 | 3,150 | 3,150 | 1,500 |
| 2026/03/02 | 3,165 | 3,180 | 3,165 | 3,180 | 800 |
| 2026/02/27 | 3,170 | 3,170 | 3,165 | 3,165 | 800 |
| 2026/02/26 | 3,145 | 3,175 | 3,145 | 3,175 | 500 |
| 2026/02/25 | 3,100 | 3,170 | 3,100 | 3,145 | 1,300 |
| 2026/02/24 | 3,100 | 3,130 | 3,100 | 3,100 | 800 |
| 2026/02/20 | 3,125 | 3,125 | 3,100 | 3,100 | 1,100 |
| 2026/02/19 | 3,075 | 3,075 | 3,075 | 3,075 | 100 |
| 2026/02/18 | 3,075 | 3,075 | 3,075 | 3,075 | 200 |
| 2026/02/16 | 3,125 | 3,130 | 3,065 | 3,065 | 1,600 |
| 2026/02/13 | 3,050 | 3,150 | 3,025 | 3,150 | 1,100 |
| 2026/02/12 | 3,030 | 3,035 | 3,030 | 3,035 | 200 |
| 2026/02/09 | 3,030 | 3,030 | 3,030 | 3,030 | 300 |
| 2026/02/06 | 3,000 | 3,000 | 2,975 | 2,999 | 2,100 |
| 2026/02/05 | 3,020 | 3,025 | 3,000 | 3,015 | 2,500 |
| 2026/02/04 | 3,000 | 3,020 | 3,000 | 3,020 | 800 |
| 2026/02/03 | 3,000 | 3,010 | 3,000 | 3,000 | 500 |
| 2026/02/02 | 3,050 | 3,050 | 3,000 | 3,000 | 700 |
| 2026/01/30 | 3,005 | 3,005 | 3,000 | 3,000 | 200 |
| 2026/01/29 | 2,983 | 3,025 | 2,983 | 3,025 | 900 |
| 2026/01/28 | 3,020 | 3,020 | 3,010 | 3,010 | 1,500 |
| 2026/01/27 | 3,020 | 3,040 | 3,020 | 3,040 | 2,000 |
| 2026/01/26 | 3,030 | 3,030 | 3,020 | 3,020 | 1,500 |
| 2026/01/23 | 3,040 | 3,040 | 3,030 | 3,030 | 1,400 |
| 2026/01/22 | 3,030 | 3,050 | 3,030 | 3,040 | 1,600 |
| 2026/01/21 | 3,025 | 3,040 | 3,025 | 3,035 | 700 |
| 2026/01/20 | 3,055 | 3,070 | 3,035 | 3,035 | 2,200 |
| 2026/01/19 | 3,070 | 3,070 | 3,050 | 3,065 | 4,300 |
| 2026/01/16 | 3,095 | 3,095 | 3,045 | 3,075 | 3,600 |
| 2026/01/15 | 3,090 | 3,120 | 3,010 | 3,110 | 7,700 |
| 2026/01/14 | 3,180 | 3,235 | 3,155 | 3,205 | 3,300 |
| 2026/01/13 | 3,160 | 3,200 | 3,160 | 3,200 | 600 |
| 2026/01/09 | 3,140 | 3,150 | 3,140 | 3,150 | 1,200 |
| 2026/01/08 | 3,180 | 3,180 | 3,110 | 3,165 | 2,700 |
| 2026/01/07 | 3,130 | 3,205 | 3,130 | 3,205 | 2,100 |
| 2026/01/06 | 3,125 | 3,130 | 3,105 | 3,130 | 1,800 |
| 2026/01/05 | 3,120 | 3,120 | 3,080 | 3,110 | 3,100 |
| 2025/12/30 | 3,115 | 3,120 | 3,090 | 3,120 | 1,000 |
| 2025/12/29 | 3,090 | 3,120 | 3,070 | 3,115 | 2,200 |
| 2025/12/26 | 3,085 | 3,110 | 3,085 | 3,105 | 10,500 |
| 2025/12/25 | 3,110 | 3,110 | 3,100 | 3,100 | 1,900 |
| 2025/12/24 | 3,110 | 3,150 | 3,110 | 3,110 | 2,500 |
| 2025/12/23 | 3,090 | 3,115 | 3,090 | 3,110 | 2,100 |
| 2025/12/22 | 3,160 | 3,160 | 3,085 | 3,115 | 1,600 |
| 2025/12/19 | 3,105 | 3,135 | 3,075 | 3,135 | 11,500 |
| 2025/12/18 | 3,140 | 3,140 | 3,105 | 3,135 | 1,200 |
| 2025/12/17 | 3,145 | 3,145 | 3,145 | 3,145 | 1,100 |
| 2025/12/11 | 3,150 | 3,190 | 3,150 | 3,190 | 300 |
| 2025/12/10 | 3,110 | 3,110 | 3,110 | 3,110 | 200 |
| 2025/12/09 | 3,065 | 3,110 | 3,060 | 3,110 | 1,200 |
| 2025/12/08 | 3,070 | 3,090 | 3,070 | 3,085 | 400 |
| 2025/12/05 | 3,110 | 3,110 | 3,070 | 3,070 | 1,000 |
| 2025/12/02 | 3,100 | 3,110 | 3,100 | 3,110 | 500 |
| 2025/12/01 | 3,100 | 3,100 | 3,100 | 3,100 | 1,400 |
| 2025/11/28 | 3,070 | 3,105 | 3,070 | 3,100 | 1,200 |
| 2025/11/27 | 3,105 | 3,105 | 3,065 | 3,065 | 400 |
| 2025/11/26 | 3,155 | 3,155 | 3,105 | 3,105 | 1,100 |
| 2025/11/25 | 3,060 | 3,120 | 3,060 | 3,085 | 800 |
| 2025/11/21 | 3,045 | 3,080 | 3,045 | 3,080 | 800 |
| 2025/11/20 | 3,100 | 3,145 | 3,065 | 3,065 | 2,900 |
| 2025/11/19 | 3,165 | 3,210 | 3,105 | 3,105 | 1,300 |
| 2025/11/18 | 3,085 | 3,155 | 3,085 | 3,095 | 1,300 |
| 2025/11/17 | 3,075 | 3,100 | 3,075 | 3,100 | 700 |
| 2025/11/13 | 3,185 | 3,205 | 3,145 | 3,145 | 1,400 |
| 2025/11/11 | 3,135 | 3,185 | 3,135 | 3,185 | 700 |
| 2025/11/10 | 3,105 | 3,135 | 3,000 | 3,135 | 2,400 |
| 2025/11/07 | 3,105 | 3,120 | 3,050 | 3,115 | 500 |
| 2025/11/06 | 3,070 | 3,070 | 3,035 | 3,035 | 300 |
| 2025/11/05 | 3,105 | 3,105 | 3,030 | 3,030 | 900 |
| 2025/11/04 | 3,105 | 3,135 | 3,100 | 3,105 | 900 |
| 2025/10/31 | 3,100 | 3,120 | 3,100 | 3,115 | 1,900 |
| 2025/10/30 | 3,150 | 3,165 | 3,150 | 3,150 | 500 |
| 2025/10/29 | 3,150 | 3,175 | 3,105 | 3,155 | 1,000 |
| 2025/10/28 | 3,120 | 3,195 | 3,120 | 3,185 | 700 |
| 2025/10/27 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
| 2025/10/24 | 3,115 | 3,115 | 3,115 | 3,115 | 200 |
| 2025/10/23 | 3,150 | 3,150 | 3,095 | 3,145 | 500 |
| 2025/10/22 | 3,100 | 3,150 | 3,060 | 3,150 | 1,500 |
| 2025/10/21 | 3,105 | 3,120 | 3,105 | 3,115 | 500 |
| 2025/10/20 | 3,150 | 3,150 | 3,120 | 3,125 | 1,400 |
| 2025/10/17 | 3,100 | 3,105 | 3,050 | 3,080 | 2,100 |
| 2025/10/16 | 3,175 | 3,175 | 3,000 | 3,105 | 7,100 |
| 2025/10/15 | 3,300 | 3,300 | 3,205 | 3,205 | 1,400 |
| 2025/10/14 | 3,305 | 3,305 | 3,170 | 3,175 | 1,500 |
| 2025/10/10 | 3,340 | 3,340 | 3,305 | 3,305 | 700 |
| 2025/10/09 | 3,335 | 3,355 | 3,335 | 3,340 | 1,800 |
| 2025/10/08 | 3,365 | 3,365 | 3,330 | 3,335 | 1,300 |
| 2025/10/07 | 3,285 | 3,345 | 3,275 | 3,345 | 700 |
| 2025/10/06 | 3,320 | 3,345 | 3,320 | 3,340 | 1,500 |
| 2025/10/03 | 3,280 | 3,280 | 3,260 | 3,260 | 800 |
| 2025/10/02 | 3,300 | 3,300 | 3,250 | 3,250 | 200 |
| 2025/10/01 | 3,270 | 3,270 | 3,270 | 3,270 | 300 |
| 2025/09/30 | 3,270 | 3,270 | 3,265 | 3,270 | 900 |
| 2025/09/29 | 3,265 | 3,290 | 3,250 | 3,265 | 700 |
| 2025/09/26 | 3,325 | 3,335 | 3,265 | 3,265 | 2,000 |
| 2025/09/25 | 3,305 | 3,325 | 3,260 | 3,325 | 1,900 |
| 2025/09/24 | 3,350 | 3,350 | 3,350 | 3,350 | 200 |
| 2025/09/19 | 3,420 | 3,420 | 3,420 | 3,420 | 400 |
| 2025/09/18 | 3,385 | 3,420 | 3,385 | 3,420 | 1,800 |
| 2025/09/17 | 3,260 | 3,375 | 3,260 | 3,345 | 1,400 |
| 2025/09/16 | 3,350 | 3,350 | 3,200 | 3,300 | 5,000 |
| 2025/09/12 | 3,355 | 3,355 | 3,355 | 3,355 | 100 |