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
2025/06/17 2,730 2,744 2,730 2,744 400
2025/06/16 2,771 2,771 2,726 2,730 1,100
2025/06/13 2,787 2,787 2,787 2,787 500
2025/06/12 2,785 2,790 2,785 2,787 900
2025/06/11 2,800 2,800 2,785 2,785 2,000
2025/06/10 2,772 2,790 2,757 2,790 2,600
2025/06/09 2,790 2,791 2,790 2,791 700
2025/06/06 2,790 2,833 2,790 2,802 1,400
2025/06/05 2,830 2,830 2,780 2,791 1,400
2025/06/04 2,760 2,830 2,760 2,829 57,200
2025/06/03 2,749 2,755 2,733 2,755 12,800
2025/06/02 2,736 2,749 2,736 2,749 1,200
2025/05/30 2,725 2,733 2,720 2,720 2,000
2025/05/29 2,765 2,767 2,700 2,725 27,400
2025/05/28 2,837 2,840 2,837 2,840 62,800
2025/05/27 2,780 2,840 2,771 2,808 5,500
2025/05/26 2,787 2,811 2,767 2,780 1,900
2025/05/23 2,828 2,828 2,776 2,802 800
2025/05/22 2,818 2,850 2,818 2,848 1,600
2025/05/21 2,823 2,850 2,813 2,846 900
2025/05/20 2,821 2,848 2,821 2,848 1,800
2025/05/19 2,848 2,848 2,810 2,838 900
2025/05/16 2,845 2,845 2,832 2,832 5,900
2025/05/15 2,844 2,844 2,844 2,844 100
2025/05/14 2,797 2,828 2,797 2,828 300
2025/05/13 2,844 2,844 2,797 2,797 500
2025/05/12 2,795 2,830 2,795 2,830 1,300
2025/05/09 2,795 2,845 2,795 2,795 2,900
2025/05/08 2,737 2,768 2,737 2,768 600
2025/05/07 2,751 2,762 2,733 2,752 1,500
2025/05/02 2,752 2,752 2,731 2,732 1,500
2025/05/01 2,751 2,752 2,751 2,752 300
2025/04/30 2,844 2,844 2,801 2,801 300
2025/04/28 2,729 2,869 2,729 2,845 5,800
2025/04/25 2,771 2,771 2,771 2,771 100
2025/04/24 2,735 2,735 2,721 2,721 300
2025/04/23 2,785 2,785 2,785 2,785 600
2025/04/22 2,678 2,678 2,678 2,678 100
2025/04/21 2,715 2,715 2,715 2,715 200
2025/04/18 2,698 2,765 2,698 2,715 3,500
2025/04/17 2,668 2,685 2,667 2,685 600
2025/04/16 2,651 2,669 2,635 2,669 1,100
2025/04/15 2,651 2,700 2,651 2,651 800
2025/04/14 2,648 2,659 2,648 2,648 1,400
2025/04/11 2,580 2,600 2,580 2,600 400
2025/04/10 2,612 2,744 2,612 2,680 2,500
2025/04/09 2,550 2,568 2,505 2,568 900
2025/04/08 2,541 2,600 2,541 2,600 3,100
2025/04/07 2,586 2,586 2,500 2,500 14,200
2025/04/04 2,750 2,750 2,682 2,682 2,700
2025/04/03 2,815 2,815 2,797 2,797 1,200
2025/04/02 2,822 2,822 2,815 2,815 300
2025/04/01 2,815 2,815 2,815 2,815 300
2025/03/31 2,824 2,863 2,813 2,863 800
2025/03/28 2,851 2,851 2,820 2,820 400
2025/03/27 2,841 2,852 2,830 2,840 1,000
2025/03/26 2,872 2,879 2,830 2,835 1,100
2025/03/25 2,845 2,845 2,804 2,822 600
2025/03/24 2,825 2,843 2,820 2,843 1,100
2025/03/21 2,833 2,855 2,832 2,843 1,000
2025/03/19 2,843 2,844 2,843 2,844 400
2025/03/18 2,860 2,870 2,843 2,843 2,600
2025/03/17 2,808 2,850 2,805 2,850 4,800
2025/03/14 2,818 2,820 2,818 2,820 4,100
2025/03/13 2,850 2,850 2,839 2,839 300
2025/03/12 2,876 2,876 2,876 2,876 100
2025/03/11 2,830 2,830 2,821 2,826 300
2025/03/10 2,852 2,852 2,845 2,845 300
2025/03/07 2,878 2,878 2,878 2,878 100
2025/03/06 2,878 2,878 2,878 2,878 200
2025/03/05 2,883 2,883 2,836 2,836 300
2025/03/03 2,827 2,833 2,827 2,833 300
2025/02/28 2,833 2,833 2,831 2,833 700
2025/02/27 2,873 2,873 2,859 2,860 62,100
2025/02/26 2,870 2,870 2,866 2,866 600
2025/02/25 2,852 2,852 2,832 2,836 600
2025/02/21 2,852 2,852 2,852 2,852 200
2025/02/19 2,845 2,850 2,841 2,850 400
2025/02/18 2,895 2,895 2,850 2,861 8,300
2025/02/17 2,884 2,900 2,860 2,860 2,400
2025/02/14 2,890 2,891 2,880 2,884 2,100
2025/02/13 2,920 2,920 2,890 2,890 1,800
2025/02/12 2,920 2,925 2,920 2,920 1,600
2025/02/10 2,920 2,920 2,920 2,920 200
2025/02/07 2,917 2,920 2,917 2,920 700
2025/02/05 2,917 2,917 2,917 2,917 700
2025/02/04 2,914 2,914 2,897 2,897 2,400
2025/02/03 2,875 2,876 2,875 2,876 600
2025/01/31 2,880 2,880 2,880 2,880 100
2025/01/30 2,875 2,875 2,875 2,875 100
2025/01/29 2,865 2,865 2,865 2,865 100
2025/01/28 2,868 2,868 2,868 2,868 100
2025/01/27 2,851 2,858 2,850 2,851 900
2025/01/24 2,852 2,852 2,850 2,851 300
2025/01/23 2,853 2,854 2,853 2,854 200
2025/01/22 2,854 2,877 2,851 2,853 900
2025/01/21 2,854 2,858 2,854 2,858 200
2025/01/20 2,801 2,840 2,801 2,840 1,000
2025/01/17 2,901 2,901 2,851 2,851 2,100
2025/01/16 2,884 2,896 2,883 2,896 500
2025/01/15 2,801 2,897 2,801 2,897 2,800
2025/01/14 2,764 2,777 2,746 2,746 1,800
2025/01/09 2,776 2,776 2,760 2,768 1,200
2025/01/08 2,761 2,802 2,752 2,802 600
2025/01/07 2,802 2,811 2,802 2,811 400
2025/01/06 2,840 2,878 2,805 2,805 1,400
2024/12/30 2,758 2,758 2,744 2,744 800
2024/12/27 2,750 2,750 2,736 2,737 1,000
2024/12/26 2,731 2,753 2,731 2,750 12,200
2024/12/25 2,765 2,765 2,750 2,751 12,000
2024/12/24 2,760 2,775 2,750 2,775 1,900
2024/12/23 2,789 2,789 2,739 2,760 1,400
2024/12/20 2,789 2,789 2,789 2,789 100
2024/12/19 2,766 2,801 2,766 2,789 3,800
2024/12/18 2,766 2,766 2,766 2,766 400
2024/12/17 2,798 2,798 2,751 2,765 1,900
2024/12/16 2,815 2,815 2,799 2,799 600
2024/12/13 2,816 2,816 2,815 2,815 3,000
2024/12/11 2,818 2,819 2,818 2,819 300
2024/12/10 2,755 2,816 2,755 2,816 1,200
2024/12/09 2,780 2,780 2,751 2,751 800
2024/12/06 2,750 2,780 2,750 2,780 12,100
2024/12/05 2,780 2,780 2,750 2,750 500
2024/12/04 2,768 2,798 2,768 2,780 1,000
2024/12/03 2,780 2,800 2,780 2,800 10,900
2024/12/02 2,763 2,781 2,760 2,781 1,900
2024/11/29 2,808 2,808 2,763 2,763 1,400
2024/11/27 2,821 2,821 2,808 2,808 500
2024/11/26 2,825 2,825 2,801 2,801 300
2024/11/22 2,802 2,825 2,802 2,825 500
2024/11/21 2,873 2,873 2,802 2,802 1,300
2024/11/20 2,880 2,880 2,873 2,873 1,700
2024/11/18 2,880 2,880 2,880 2,880 100
2024/11/15 2,900 2,900 2,880 2,880 200
2024/11/14 2,899 2,899 2,899 2,899 200
2024/11/13 2,900 2,900 2,900 2,900 100
2024/11/11 2,900 2,900 2,900 2,900 1,100
2024/11/08 2,900 2,910 2,900 2,900 1,700
2024/11/07 2,877 2,877 2,850 2,850 200
2024/11/05 2,848 2,877 2,848 2,877 300
2024/11/01 2,814 2,840 2,814 2,840 600
2024/10/31 2,814 2,814 2,814 2,814 200
2024/10/30 2,826 2,826 2,814 2,814 6,500
2024/10/29 2,812 2,860 2,803 2,814 2,000
2024/10/28 2,835 2,858 2,835 2,842 3,400
2024/10/25 2,844 2,844 2,835 2,835 400
2024/10/24 2,870 2,883 2,836 2,867 1,900
2024/10/23 2,885 2,885 2,880 2,880 1,200
2024/10/22 2,902 2,906 2,896 2,896 1,200
2024/10/21 2,929 2,931 2,928 2,928 7,900
2024/10/18 2,958 2,958 2,929 2,930 2,100
2024/10/17 2,976 2,998 2,976 2,979 300
2024/10/16 2,975 3,000 2,970 2,976 3,700
2024/10/15 3,055 3,110 3,035 3,035 4,600
2024/10/11 3,050 3,055 3,030 3,055 1,200
2024/10/10 3,065 3,065 3,055 3,055 700
2024/10/09 3,130 3,130 3,075 3,080 14,200
2024/10/08 3,085 3,085 3,075 3,080 400
2024/10/07 3,090 3,140 3,070 3,140 5,000
2024/10/04 3,080 3,100 3,075 3,075 3,400
2024/10/03 3,150 3,150 3,080 3,100 1,900
2024/10/02 3,110 3,110 3,100 3,100 800
2024/10/01 3,130 3,155 3,125 3,150 800
2024/09/30 3,115 3,115 3,050 3,095 1,000
2024/09/27 3,130 3,150 3,130 3,150 200
2024/09/26 3,085 3,120 3,085 3,120 200
2024/09/25 3,060 3,110 3,060 3,110 200
2024/09/24 3,090 3,090 3,090 3,090 100
2024/09/20 3,085 3,085 3,085 3,085 200
2024/09/19 3,090 3,115 3,075 3,085 43,300
2024/09/18 3,085 3,085 3,005 3,005 1,000
2024/09/17 3,060 3,080 3,060 3,080 1,500
2024/09/13 3,150 3,150 3,120 3,130 1,300
2024/09/12 3,130 3,155 3,130 3,150 800
2024/09/11 3,200 3,200 3,125 3,125 800
2024/09/10 3,290 3,325 3,210 3,210 13,600
2024/09/09 3,180 3,180 3,110 3,150 900
2024/09/06 3,260 3,260 3,225 3,225 600
2024/09/05 3,365 3,365 3,230 3,260 1,000
2024/09/04 3,270 3,355 3,240 3,325 900
2024/09/03 3,365 3,380 3,365 3,380 1,100
2024/09/02 3,325 3,365 3,325 3,325 400
2024/08/30 3,285 3,325 3,285 3,325 400
2024/08/29 3,350 3,355 3,310 3,355 900
2024/08/28 3,335 3,345 3,335 3,345 800
2024/08/27 3,335 3,345 3,295 3,345 800
2024/08/26 3,320 3,325 3,320 3,325 1,200
2024/08/23 3,240 3,330 3,240 3,330 1,100
2024/08/22 3,230 3,230 3,230 3,230 100
2024/08/21 3,175 3,290 3,175 3,290 1,400
2024/08/20 3,195 3,245 3,150 3,245 4,100
2024/08/19 3,195 3,195 3,195 3,195 100
2024/08/16 3,130 3,200 3,130 3,200 2,800
2024/08/15 3,025 3,085 3,025 3,080 3,500
2024/08/14 3,035 3,035 3,005 3,015 1,300
2024/08/13 3,010 3,020 2,968 3,000 2,800
2024/08/09 3,015 3,035 3,015 3,020 2,600
2024/08/08 2,946 3,000 2,946 2,964 2,100
2024/08/07 2,871 3,095 2,821 2,970 12,000
2024/08/06 2,790 3,050 2,790 2,895 9,300

このページの先頭へ