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
2018/12/28 836 841 832 832 2,600
2018/12/27 841 856 829 854 5,800
2018/12/26 848 848 813 825 4,700
2018/12/25 803 803 762 762 19,800
2018/12/21 787 818 764 818 55,600
2018/12/20 911 911 862 862 5,200
2018/12/19 913 931 911 911 7,300
2018/12/18 946 946 919 921 6,000
2018/12/17 988 988 945 946 7,500
2018/12/14 998 999 988 988 5,500
2018/12/13 1,024 1,029 999 1,000 5,100
2018/12/12 1,025 1,028 1,015 1,025 2,100
2018/12/11 1,087 1,087 1,013 1,013 8,500
2018/12/10 1,066 1,066 1,001 1,001 1,100
2018/12/07 1,056 1,070 1,050 1,066 2,600
2018/12/06 1,087 1,147 1,063 1,070 4,800
2018/12/05 1,129 1,159 1,111 1,117 5,300
2018/12/04 1,145 1,146 1,137 1,144 3,800
2018/12/03 1,155 1,156 1,131 1,146 8,900
2018/11/30 1,184 1,184 1,166 1,166 800
2018/11/29 1,186 1,186 1,142 1,184 6,900
2018/11/28 1,142 1,210 1,124 1,185 10,100
2018/11/27 1,224 1,261 1,224 1,242 4,800
2018/11/26 1,264 1,264 1,254 1,254 1,100
2018/11/22 1,250 1,264 1,250 1,264 500
2018/11/21 1,254 1,259 1,249 1,249 1,800
2018/11/20 1,258 1,273 1,251 1,254 2,200
2018/11/19 1,264 1,285 1,258 1,264 2,400
2018/11/16 1,305 1,305 1,264 1,269 3,500
2018/11/15 1,307 1,307 1,290 1,305 2,600
2018/11/14 1,310 1,310 1,285 1,287 1,700
2018/11/13 1,290 1,290 1,284 1,284 1,000
2018/11/12 1,290 1,291 1,290 1,290 1,400
2018/11/09 1,299 1,318 1,290 1,290 1,000
2018/11/08 1,288 1,318 1,288 1,318 1,000
2018/11/07 1,301 1,315 1,301 1,315 2,100
2018/11/06 1,279 1,317 1,279 1,301 4,900
2018/11/05 1,279 1,287 1,279 1,280 10,000
2018/11/02 1,215 1,240 1,215 1,238 3,100
2018/11/01 1,215 1,220 1,215 1,215 1,300
2018/10/31 1,182 1,186 1,178 1,185 5,900
2018/10/30 1,156 1,201 1,141 1,176 13,600
2018/10/29 1,250 1,250 1,215 1,215 6,000
2018/10/26 1,298 1,336 1,250 1,252 3,400
2018/10/25 1,338 1,338 1,302 1,302 3,400
2018/10/24 1,348 1,370 1,340 1,368 1,800
2018/10/23 1,376 1,376 1,353 1,353 900
2018/10/22 1,377 1,377 1,365 1,376 700
2018/10/19 1,376 1,378 1,360 1,377 2,300
2018/10/18 1,371 1,378 1,371 1,376 300
2018/10/17 1,372 1,375 1,362 1,362 600
2018/10/16 1,332 1,355 1,332 1,350 5,000
2018/10/15 1,380 1,380 1,360 1,380 1,500
2018/10/12 1,354 1,381 1,354 1,381 1,900
2018/10/11 1,339 1,384 1,328 1,384 3,500
2018/10/10 1,430 1,430 1,429 1,429 300
2018/10/09 1,397 1,401 1,397 1,401 800
2018/10/05 1,443 1,443 1,424 1,424 2,400
2018/10/04 1,426 1,426 1,417 1,418 600
2018/10/03 1,422 1,423 1,415 1,415 600
2018/10/02 1,422 1,439 1,422 1,431 1,100
2018/10/01 1,440 1,440 1,422 1,422 1,200
2018/09/28 1,411 1,412 1,410 1,410 2,500
2018/09/27 1,425 1,450 1,420 1,420 4,300
2018/09/26 1,405 1,424 1,405 1,424 4,600
2018/09/25 1,398 1,413 1,398 1,400 1,200
2018/09/21 1,404 1,404 1,398 1,398 200
2018/09/20 1,395 1,400 1,385 1,392 2,400
2018/09/19 1,385 1,398 1,385 1,392 1,500
2018/09/18 1,372 1,385 1,372 1,385 1,800
2018/09/14 1,384 1,384 1,364 1,370 900
2018/09/13 1,361 1,361 1,360 1,360 300
2018/09/12 1,363 1,366 1,360 1,360 1,700
2018/09/11 1,380 1,380 1,370 1,370 1,200
2018/09/10 1,379 1,394 1,379 1,381 1,100
2018/09/07 1,373 1,399 1,371 1,379 4,000
2018/09/06 1,378 1,392 1,378 1,389 1,400
2018/09/05 1,416 1,416 1,396 1,398 1,500
2018/09/04 1,403 1,403 1,403 1,403 300
2018/09/03 1,415 1,419 1,403 1,403 1,000
2018/08/31 1,425 1,425 1,410 1,411 800
2018/08/30 1,410 1,425 1,410 1,425 1,000
2018/08/29 1,428 1,428 1,398 1,420 2,100
2018/08/28 1,409 1,414 1,401 1,414 2,200
2018/08/27 1,405 1,410 1,405 1,406 700
2018/08/24 1,408 1,408 1,393 1,403 700
2018/08/23 1,411 1,411 1,400 1,404 600
2018/08/22 1,395 1,403 1,390 1,390 600
2018/08/21 1,395 1,404 1,381 1,404 700
2018/08/20 1,410 1,410 1,395 1,395 500
2018/08/17 1,395 1,414 1,395 1,410 400
2018/08/16 1,376 1,377 1,375 1,376 1,900
2018/08/15 1,378 1,400 1,375 1,375 1,800
2018/08/14 1,411 1,411 1,391 1,395 2,200
2018/08/13 1,424 1,454 1,401 1,403 2,700
2018/08/10 1,460 1,460 1,424 1,424 1,200
2018/08/09 1,410 1,430 1,410 1,430 1,000
2018/08/08 1,405 1,422 1,405 1,407 400
2018/08/07 1,413 1,413 1,401 1,401 2,600
2018/08/06 1,445 1,460 1,430 1,430 1,800
2018/08/03 1,430 1,430 1,415 1,415 700
2018/08/02 1,413 1,435 1,413 1,430 2,600
2018/08/01 1,430 1,430 1,416 1,418 900
2018/07/31 1,415 1,431 1,414 1,430 3,600
2018/07/30 1,401 1,417 1,401 1,410 6,400
2018/07/27 1,407 1,417 1,400 1,407 3,200
2018/07/26 1,390 1,400 1,390 1,400 900
2018/07/25 1,414 1,414 1,384 1,388 1,300
2018/07/24 1,378 1,385 1,373 1,385 1,700
2018/07/23 1,380 1,382 1,379 1,380 2,000
2018/07/20 1,385 1,385 1,382 1,382 700
2018/07/19 1,395 1,396 1,383 1,383 800
2018/07/18 1,400 1,415 1,382 1,382 3,400
2018/07/17 1,418 1,418 1,393 1,393 1,700
2018/07/13 1,381 1,408 1,378 1,388 4,000
2018/07/12 1,379 1,381 1,375 1,380 1,000
2018/07/11 1,439 1,439 1,374 1,381 3,200
2018/07/10 1,389 1,390 1,380 1,382 1,500
2018/07/09 1,389 1,400 1,387 1,387 2,100
2018/07/06 1,386 1,390 1,386 1,386 700
2018/07/05 1,448 1,448 1,373 1,373 2,600
2018/07/04 1,420 1,420 1,390 1,390 4,900
2018/07/03 1,415 1,416 1,412 1,412 2,400
2018/07/02 1,437 1,437 1,414 1,414 2,400
2018/06/29 1,430 1,430 1,415 1,418 2,200
2018/06/28 1,445 1,445 1,421 1,422 1,300
2018/06/27 1,445 1,456 1,445 1,450 1,800
2018/06/26 1,444 1,444 1,435 1,435 500
2018/06/25 1,441 1,450 1,428 1,432 2,700
2018/06/22 1,440 1,472 1,440 1,453 2,900
2018/06/21 1,445 1,445 1,430 1,440 1,700
2018/06/20 1,454 1,469 1,444 1,450 4,200
2018/06/19 1,490 1,497 1,455 1,463 4,600
2018/06/18 1,521 1,521 1,489 1,499 7,900
2018/06/15 1,524 1,524 1,502 1,505 5,500
2018/06/14 1,506 1,519 1,503 1,507 2,900
2018/06/13 1,518 1,523 1,515 1,517 2,400
2018/06/12 1,532 1,533 1,522 1,522 1,800
2018/06/11 1,521 1,537 1,520 1,533 2,000
2018/06/08 1,546 1,546 1,520 1,526 2,600
2018/06/07 1,526 1,551 1,525 1,532 2,000
2018/06/06 1,531 1,531 1,525 1,525 1,400
2018/06/05 1,547 1,547 1,527 1,534 2,300
2018/06/04 1,524 1,540 1,524 1,528 1,700
2018/06/01 1,512 1,533 1,512 1,520 3,800
2018/05/31 1,538 1,538 1,526 1,526 2,000
2018/05/30 1,531 1,567 1,518 1,534 4,400
2018/05/29 1,585 1,586 1,571 1,571 7,700
2018/05/28 1,584 1,594 1,584 1,586 6,300
2018/05/25 1,592 1,599 1,588 1,591 2,700
2018/05/24 1,616 1,620 1,581 1,600 20,100
2018/05/23 1,635 1,635 1,617 1,633 12,500
2018/05/22 1,604 1,640 1,582 1,624 58,800
2018/05/21 1,724 1,741 1,706 1,717 3,600
2018/05/18 1,701 1,722 1,698 1,698 2,500
2018/05/17 1,703 1,703 1,695 1,701 1,900
2018/05/16 1,702 1,718 1,700 1,700 2,500
2018/05/15 1,700 1,706 1,700 1,706 1,800
2018/05/14 1,703 1,718 1,695 1,700 3,800
2018/05/11 1,720 1,726 1,698 1,706 3,200
2018/05/10 1,725 1,725 1,725 1,725 800
2018/05/09 1,736 1,736 1,719 1,720 4,100
2018/05/08 1,716 1,728 1,699 1,728 22,300
2018/05/07 1,695 1,745 1,689 1,725 6,300
2018/05/02 1,631 1,689 1,631 1,660 5,700
2018/05/01 1,630 1,650 1,628 1,628 6,000
2018/04/27 1,715 1,715 1,608 1,625 27,300
2018/04/26 1,720 1,724 1,710 1,710 5,100
2018/04/25 1,721 1,721 1,720 1,720 700
2018/04/24 1,712 1,730 1,707 1,721 1,600
2018/04/23 1,722 1,736 1,710 1,728 7,800
2018/04/20 1,730 1,731 1,702 1,721 5,100
2018/04/19 1,714 1,740 1,713 1,724 4,500
2018/04/18 1,700 1,727 1,700 1,710 3,700
2018/04/17 1,685 1,725 1,666 1,700 12,100
2018/04/16 1,751 1,787 1,693 1,701 38,600
2018/04/13 1,925 1,960 1,910 1,940 7,600
2018/04/12 1,906 1,929 1,905 1,925 4,000
2018/04/11 1,945 1,960 1,904 1,943 5,600
2018/04/10 1,975 1,975 1,940 1,962 2,700
2018/04/09 1,990 2,000 1,962 1,978 3,400
2018/04/06 2,058 2,061 1,981 2,004 8,100
2018/04/05 2,084 2,084 2,043 2,061 5,100
2018/04/04 2,026 2,092 2,026 2,034 5,500
2018/04/03 2,079 2,080 2,028 2,052 9,400
2018/04/02 2,072 2,073 2,051 2,061 8,000
2018/03/30 2,094 2,099 2,065 2,065 6,500
2018/03/29 2,048 2,066 2,010 2,054 13,100
2018/03/28 2,050 2,058 2,007 2,048 8,800
2018/03/27 1,979 2,076 1,979 2,058 27,700
2018/03/26 1,994 1,994 1,934 1,977 14,400
2018/03/23 1,940 1,950 1,881 1,917 19,100
2018/03/22 1,950 1,997 1,922 1,981 16,700
2018/03/20 1,947 1,952 1,926 1,950 4,600
2018/03/19 1,925 1,980 1,892 1,933 25,700
2018/03/16 1,853 1,892 1,846 1,885 9,300
2018/03/15 1,844 1,866 1,831 1,831 1,400
2018/03/14 1,809 1,883 1,800 1,853 6,200
2018/03/13 1,801 1,822 1,794 1,822 2,600
2018/03/12 1,800 1,820 1,799 1,799 4,300
2018/03/09 1,821 1,838 1,789 1,798 5,200
2018/03/08 1,819 1,833 1,818 1,820 3,100
2018/03/07 1,800 1,817 1,787 1,812 4,300
2018/03/06 1,827 1,850 1,785 1,788 10,700
2018/03/05 1,901 1,901 1,784 1,812 12,800
2018/03/02 1,831 1,850 1,808 1,819 9,700
2018/03/01 1,889 1,889 1,852 1,852 4,400
2018/02/28 1,870 1,898 1,856 1,890 12,200
2018/02/27 1,923 1,935 1,880 1,900 10,800
2018/02/26 1,908 1,932 1,901 1,904 6,400
2018/02/23 1,935 1,935 1,903 1,925 6,900
2018/02/22 1,890 1,898 1,863 1,871 5,600
2018/02/21 1,843 1,920 1,819 1,871 15,800
2018/02/20 1,802 1,837 1,799 1,837 5,800
2018/02/19 1,823 1,848 1,809 1,832 13,500
2018/02/16 1,764 1,848 1,746 1,803 11,400
2018/02/15 1,719 1,745 1,712 1,735 9,600
2018/02/14 1,712 1,736 1,667 1,719 20,000
2018/02/13 1,767 1,769 1,723 1,723 7,400
2018/02/09 1,620 1,746 1,620 1,713 23,600
2018/02/08 1,740 1,755 1,666 1,712 50,500
2018/02/07 1,883 1,904 1,726 1,726 30,000
2018/02/06 1,903 1,934 1,710 1,780 48,100
2018/02/05 2,051 2,148 2,018 2,040 21,100
2018/02/02 2,202 2,202 2,150 2,151 11,000
2018/02/01 2,217 2,222 2,202 2,202 8,200
2018/01/31 2,250 2,275 2,211 2,217 9,000
2018/01/30 2,305 2,319 2,220 2,270 12,700
2018/01/29 2,232 2,339 2,222 2,330 21,300
2018/01/26 2,236 2,254 2,220 2,254 10,200
2018/01/25 2,253 2,265 2,213 2,243 11,400
2018/01/24 2,296 2,312 2,263 2,265 19,700
2018/01/23 2,310 2,333 2,261 2,283 26,600
2018/01/22 2,300 2,343 2,252 2,252 31,900
2018/01/19 2,198 2,352 2,167 2,261 72,000
2018/01/18 2,185 2,238 2,155 2,195 56,900
2018/01/17 2,106 2,140 2,084 2,140 41,400
2018/01/16 2,368 2,368 2,122 2,153 239,600
2018/01/15 2,000 2,049 1,948 1,968 49,900
2018/01/12 2,140 2,159 2,100 2,130 42,000
2018/01/11 2,086 2,187 2,054 2,160 133,300
2018/01/10 1,965 2,035 1,965 2,022 27,300
2018/01/09 1,932 1,960 1,931 1,950 7,200
2018/01/05 1,926 1,954 1,910 1,922 15,800
2018/01/04 1,972 1,975 1,905 1,911 15,500

このページの先頭へ