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・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
2024/03/28 3,570 3,570 3,530 3,530 1,500
2024/03/27 3,630 3,660 3,600 3,610 3,700
2024/03/26 3,615 3,635 3,610 3,610 3,000
2024/03/25 3,630 3,640 3,590 3,595 4,200
2024/03/22 3,575 3,625 3,570 3,625 15,300
2024/03/21 3,510 3,545 3,485 3,545 2,300
2024/03/19 3,485 3,490 3,470 3,470 900
2024/03/18 3,455 3,490 3,425 3,480 2,600
2024/03/15 3,415 3,460 3,400 3,435 3,400
2024/03/14 3,400 3,455 3,400 3,445 2,700
2024/03/13 3,400 3,440 3,360 3,400 2,000
2024/03/12 3,390 3,395 3,345 3,395 3,700
2024/03/11 3,355 3,385 3,320 3,320 1,900
2024/03/08 3,395 3,455 3,395 3,425 6,400
2024/03/07 3,450 3,460 3,390 3,390 3,300
2024/03/06 3,400 3,450 3,380 3,450 2,600
2024/03/05 3,400 3,405 3,335 3,400 5,300
2024/03/04 3,510 3,510 3,340 3,340 5,500
2024/03/01 3,480 3,505 3,390 3,500 33,500
2024/02/29 3,565 3,565 3,465 3,465 5,500
2024/02/28 3,565 3,565 3,505 3,565 2,600
2024/02/27 3,545 3,575 3,520 3,535 3,100
2024/02/26 3,550 3,600 3,545 3,590 4,100
2024/02/22 3,600 3,600 3,595 3,595 600
2024/02/21 3,600 3,610 3,560 3,600 2,400
2024/02/20 3,645 3,645 3,505 3,595 1,900
2024/02/19 3,590 3,650 3,590 3,645 2,000
2024/02/16 3,560 3,590 3,560 3,565 600
2024/02/15 3,600 3,655 3,595 3,595 1,700
2024/02/14 3,600 3,600 3,550 3,595 2,100
2024/02/13 3,550 3,675 3,550 3,600 8,800
2024/02/09 3,540 3,540 3,530 3,530 400
2024/02/08 3,530 3,545 3,515 3,540 4,200
2024/02/07 3,500 3,515 3,480 3,515 1,300
2024/02/06 3,485 3,500 3,485 3,500 900
2024/02/05 3,500 3,530 3,500 3,530 1,800
2024/02/02 3,500 3,500 3,465 3,500 3,400
2024/02/01 3,500 3,510 3,485 3,510 1,400
2024/01/31 3,520 3,520 3,510 3,510 800
2024/01/30 3,565 3,565 3,550 3,560 800
2024/01/29 3,570 3,570 3,505 3,565 5,800
2024/01/26 3,550 3,550 3,485 3,490 2,300
2024/01/25 3,540 3,560 3,435 3,500 4,600
2024/01/24 3,490 3,530 3,465 3,530 2,500
2024/01/23 3,575 3,580 3,480 3,490 4,500
2024/01/22 3,445 3,555 3,420 3,530 11,100
2024/01/19 3,275 3,435 3,275 3,435 7,500
2024/01/18 3,250 3,280 3,250 3,260 2,200
2024/01/17 3,235 3,250 3,235 3,250 3,300
2024/01/16 3,130 3,265 3,105 3,250 9,200
2024/01/15 3,170 3,200 3,110 3,200 4,100
2024/01/12 3,100 3,165 3,080 3,155 6,200
2024/01/11 3,085 3,100 3,070 3,100 1,800
2024/01/10 3,005 3,080 3,005 3,050 20,600
2024/01/09 3,050 3,050 2,987 3,045 5,800
2024/01/05 3,020 3,040 3,020 3,040 600
2024/01/04 2,996 3,020 2,996 3,020 1,200
2023/12/29 3,000 3,000 2,996 2,996 900
2023/12/28 3,000 3,000 2,984 3,000 700
2023/12/27 3,000 3,010 2,992 3,000 1,800
2023/12/26 2,962 3,030 2,961 3,000 13,900
2023/12/25 3,010 3,025 3,005 3,005 1,700
2023/12/22 3,000 3,045 3,000 3,020 1,700
2023/12/21 3,010 3,020 2,980 3,000 2,700
2023/12/20 3,030 3,030 3,000 3,000 800
2023/12/19 3,000 3,025 3,000 3,010 600
2023/12/18 3,000 3,015 2,994 2,995 1,500
2023/12/15 3,005 3,005 2,990 3,000 1,300
2023/12/14 3,000 3,010 3,000 3,010 2,400
2023/12/13 3,005 3,005 3,000 3,005 3,400
2023/12/12 3,020 3,020 3,015 3,015 200
2023/12/11 3,035 3,040 3,000 3,015 1,200
2023/12/08 3,010 3,035 2,981 2,981 6,900
2023/12/07 3,095 3,095 2,956 2,956 22,700
2023/12/06 3,090 3,100 3,090 3,095 500
2023/12/05 3,080 3,090 3,065 3,090 1,600
2023/12/04 3,080 3,100 3,060 3,065 2,100
2023/12/01 3,080 3,105 3,080 3,100 1,400
2023/11/30 3,080 3,100 3,060 3,090 2,500
2023/11/29 3,085 3,100 3,080 3,080 900
2023/11/28 3,100 3,105 3,080 3,085 1,100
2023/11/27 3,095 3,105 3,080 3,080 2,000
2023/11/24 3,100 3,135 3,080 3,095 2,900
2023/11/22 3,090 3,100 3,090 3,095 1,100
2023/11/21 3,130 3,150 3,090 3,090 3,600
2023/11/20 3,120 3,135 3,080 3,090 4,100
2023/11/17 3,045 3,120 3,035 3,120 5,300
2023/11/16 3,010 3,020 2,995 3,020 1,500
2023/11/15 3,000 3,020 3,000 3,015 1,100
2023/11/14 2,996 3,010 2,996 3,010 300
2023/11/13 3,045 3,050 2,990 2,990 1,900
2023/11/10 3,055 3,055 3,045 3,045 400
2023/11/09 3,035 3,095 3,035 3,095 1,300
2023/11/08 3,065 3,065 3,065 3,065 200
2023/11/07 3,060 3,075 3,055 3,065 1,100
2023/11/06 3,060 3,085 3,060 3,085 1,400
2023/11/02 3,040 3,070 3,040 3,055 1,900
2023/11/01 3,035 3,060 3,035 3,035 1,200
2023/10/31 3,015 3,015 3,005 3,005 400
2023/10/30 3,000 3,015 2,992 3,015 1,200
2023/10/27 3,035 3,050 2,989 3,000 1,700
2023/10/26 3,005 3,005 2,998 2,998 1,000
2023/10/24 3,045 3,045 3,020 3,020 400
2023/10/23 3,095 3,095 3,085 3,085 700
2023/10/18 3,065 3,065 3,000 3,060 2,500
2023/10/17 3,035 3,130 3,035 3,105 4,200
2023/10/16 3,110 3,110 3,030 3,055 13,700
2023/10/13 3,020 3,180 3,015 3,180 10,900
2023/10/12 3,035 3,040 3,015 3,020 1,400
2023/10/11 3,035 3,045 3,035 3,035 800
2023/10/10 3,050 3,050 2,981 3,030 1,400
2023/10/06 2,952 3,065 2,952 3,050 5,700
2023/10/05 2,979 2,979 2,946 2,946 900
2023/10/04 2,956 2,991 2,935 2,935 4,400
2023/10/03 3,040 3,040 2,930 2,931 6,000
2023/10/02 3,025 3,050 3,025 3,040 2,300
2023/09/29 3,050 3,050 3,025 3,025 2,000
2023/09/28 3,025 3,050 3,025 3,040 1,100
2023/09/27 3,030 3,050 3,025 3,025 800
2023/09/26 3,085 3,085 3,035 3,035 2,000
2023/09/25 3,080 3,080 3,065 3,065 300
2023/09/22 3,045 3,080 3,045 3,080 2,700
2023/09/21 3,050 3,065 3,045 3,050 1,300
2023/09/20 3,000 3,050 3,000 3,050 34,700
2023/09/19 3,065 3,070 3,030 3,030 3,700
2023/09/15 3,035 3,095 3,010 3,095 7,700
2023/09/14 2,990 3,035 2,983 3,035 17,800
2023/09/13 3,005 3,010 2,995 3,005 1,100
2023/09/12 2,981 3,015 2,981 3,005 5,400
2023/09/11 3,000 3,020 2,988 3,020 2,300
2023/09/08 3,010 3,040 2,977 2,988 39,100
2023/09/07 3,030 3,065 3,030 3,065 4,300
2023/09/06 3,050 3,090 3,030 3,030 7,200
2023/09/05 3,085 3,085 3,045 3,050 3,500
2023/09/04 3,080 3,080 3,055 3,080 4,400
2023/09/01 3,090 3,090 3,040 3,085 4,200
2023/08/31 3,095 3,095 3,050 3,090 2,700
2023/08/30 3,065 3,095 3,055 3,095 2,700
2023/08/29 3,035 3,090 3,035 3,070 4,500
2023/08/28 3,055 3,075 3,030 3,030 4,300
2023/08/25 3,065 3,080 3,055 3,055 1,300
2023/08/24 3,080 3,100 3,065 3,065 3,100
2023/08/23 3,075 3,100 3,065 3,100 2,900
2023/08/22 3,050 3,075 3,045 3,075 2,700
2023/08/21 3,055 3,065 3,045 3,050 1,300
2023/08/18 3,080 3,120 3,040 3,060 7,100
2023/08/17 3,145 3,145 3,045 3,080 7,100
2023/08/16 3,095 3,185 3,095 3,145 8,000
2023/08/15 3,080 3,140 3,065 3,140 3,400
2023/08/14 3,120 3,185 3,105 3,105 7,100
2023/08/10 3,140 3,140 3,100 3,115 1,600
2023/08/09 3,105 3,145 3,105 3,145 200
2023/08/08 3,080 3,130 3,065 3,100 3,200
2023/08/07 3,100 3,145 3,100 3,115 3,200
2023/08/04 3,145 3,160 3,140 3,160 3,800
2023/08/03 3,150 3,155 3,115 3,135 3,200
2023/08/02 3,130 3,170 3,130 3,160 4,000
2023/08/01 3,160 3,170 3,100 3,165 2,200
2023/07/31 3,145 3,165 3,095 3,165 3,000
2023/07/28 3,130 3,155 3,130 3,155 1,700
2023/07/27 3,155 3,170 3,150 3,155 2,600
2023/07/26 3,155 3,160 3,155 3,155 1,700
2023/07/25 3,140 3,180 3,130 3,155 6,500
2023/07/24 3,140 3,155 3,100 3,140 5,000
2023/07/21 3,100 3,140 3,100 3,140 1,500
2023/07/20 3,045 3,100 3,045 3,100 3,500
2023/07/19 3,055 3,055 3,030 3,055 800
2023/07/18 3,010 3,050 2,976 3,050 5,000
2023/07/14 3,020 3,020 2,960 2,960 2,900
2023/07/13 2,990 3,025 2,961 3,020 4,700
2023/07/12 2,975 2,991 2,926 2,990 4,900
2023/07/11 2,960 2,989 2,923 2,982 10,600
2023/07/10 2,987 2,993 2,976 2,985 4,300
2023/07/07 3,015 3,015 2,980 2,987 1,300
2023/07/06 3,040 3,040 3,015 3,015 5,400
2023/07/05 3,050 3,050 3,025 3,030 2,800
2023/07/04 3,010 3,020 2,981 2,997 7,300
2023/07/03 3,040 3,040 2,971 3,010 5,100
2023/06/30 3,035 3,040 3,010 3,010 5,200
2023/06/29 3,040 3,050 3,035 3,035 2,800
2023/06/28 3,040 3,050 3,025 3,035 3,400
2023/06/27 3,050 3,060 3,035 3,035 6,200
2023/06/26 3,040 3,080 3,030 3,055 3,000
2023/06/23 3,055 3,070 3,050 3,050 6,000
2023/06/22 3,060 3,070 3,050 3,070 4,200
2023/06/21 3,055 3,065 3,050 3,060 3,300
2023/06/20 3,050 3,060 3,050 3,055 3,100
2023/06/19 3,045 3,055 3,005 3,055 11,800
2023/06/16 3,080 3,085 3,045 3,045 10,500
2023/06/15 3,070 3,080 3,035 3,080 3,400
2023/06/14 3,065 3,070 3,050 3,070 2,000
2023/06/13 3,065 3,080 3,055 3,070 3,600
2023/06/12 3,035 3,070 3,035 3,070 3,200
2023/06/09 3,050 3,050 2,961 3,035 4,900
2023/06/08 3,050 3,050 2,984 3,000 2,600
2023/06/07 3,085 3,085 3,055 3,055 1,400
2023/06/06 3,075 3,090 3,070 3,085 1,400
2023/06/05 3,105 3,105 3,085 3,085 1,400
2023/06/02 3,095 3,110 3,045 3,080 5,700
2023/06/01 3,125 3,125 3,080 3,095 1,400

このページの先頭へ