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
2019/12/30 1,191 1,222 1,191 1,222 5,500
2019/12/27 1,193 1,202 1,191 1,198 3,200
2019/12/26 1,167 1,191 1,166 1,166 1,800
2019/12/25 1,176 1,194 1,163 1,173 1,600
2019/12/24 1,187 1,187 1,153 1,187 20,200
2019/12/23 1,190 1,197 1,182 1,190 2,300
2019/12/20 1,183 1,194 1,183 1,186 900
2019/12/19 1,190 1,190 1,180 1,180 1,600
2019/12/18 1,209 1,209 1,191 1,199 1,800
2019/12/17 1,230 1,230 1,209 1,223 1,700
2019/12/16 1,191 1,228 1,187 1,220 6,000
2019/12/13 1,175 1,191 1,175 1,191 4,800
2019/12/12 1,174 1,175 1,174 1,175 500
2019/12/11 1,171 1,175 1,160 1,171 1,400
2019/12/10 1,170 1,170 1,161 1,170 1,500
2019/12/09 1,170 1,172 1,160 1,160 2,900
2019/12/06 1,166 1,172 1,161 1,172 3,500
2019/12/05 1,162 1,179 1,162 1,162 1,500
2019/12/04 1,173 1,181 1,163 1,175 3,900
2019/12/03 1,157 1,169 1,157 1,169 1,500
2019/12/02 1,157 1,176 1,157 1,168 1,800
2019/11/29 1,165 1,177 1,156 1,156 3,200
2019/11/28 1,166 1,187 1,166 1,167 1,200
2019/11/27 1,179 1,179 1,160 1,175 2,500
2019/11/26 1,179 1,180 1,166 1,180 1,300
2019/11/25 1,179 1,179 1,157 1,176 1,800
2019/11/22 1,157 1,179 1,157 1,179 700
2019/11/21 1,160 1,167 1,149 1,165 2,100
2019/11/20 1,150 1,172 1,149 1,149 3,300
2019/11/19 1,162 1,176 1,150 1,150 1,700
2019/11/18 1,136 1,169 1,136 1,157 3,700
2019/11/15 1,132 1,167 1,132 1,156 800
2019/11/14 1,150 1,175 1,145 1,145 12,700
2019/11/13 1,146 1,160 1,125 1,149 7,100
2019/11/12 1,135 1,143 1,135 1,143 1,000
2019/11/11 1,135 1,161 1,134 1,134 600
2019/11/08 1,140 1,170 1,140 1,140 1,300
2019/11/07 1,142 1,172 1,142 1,144 900
2019/11/06 1,142 1,172 1,142 1,172 700
2019/11/05 1,131 1,177 1,130 1,163 3,800
2019/11/01 1,185 1,185 1,141 1,171 2,000
2019/10/31 1,167 1,168 1,149 1,166 1,500
2019/10/30 1,175 1,176 1,125 1,166 1,300
2019/10/29 1,180 1,180 1,165 1,165 1,400
2019/10/28 1,146 1,184 1,146 1,180 2,100
2019/10/25 1,150 1,150 1,144 1,146 1,200
2019/10/24 1,146 1,146 1,142 1,142 300
2019/10/23 1,155 1,160 1,122 1,131 3,200
2019/10/21 1,168 1,168 1,125 1,155 2,400
2019/10/18 1,160 1,175 1,160 1,170 4,100
2019/10/17 1,160 1,177 1,146 1,160 4,300
2019/10/16 1,127 1,160 1,120 1,141 12,300
2019/10/15 1,080 1,099 1,074 1,099 5,500
2019/10/11 1,076 1,076 1,003 1,074 2,200
2019/10/10 1,065 1,076 1,065 1,076 900
2019/10/09 1,059 1,069 1,059 1,069 900
2019/10/08 1,060 1,063 1,052 1,063 800
2019/10/07 1,095 1,095 1,061 1,090 1,000
2019/10/04 1,047 1,100 1,044 1,100 3,500
2019/10/03 1,086 1,086 1,050 1,070 2,600
2019/10/02 1,047 1,074 1,040 1,074 2,300
2019/10/01 1,050 1,077 1,050 1,077 2,200
2019/09/30 1,029 1,049 1,029 1,048 2,800
2019/09/27 1,029 1,029 1,029 1,029 200
2019/09/26 1,004 1,030 1,004 1,030 2,000
2019/09/25 1,026 1,026 1,008 1,018 1,000
2019/09/24 1,015 1,015 985 1,015 2,500
2019/09/20 1,024 1,024 1,013 1,020 600
2019/09/19 1,013 1,032 1,010 1,010 2,800
2019/09/18 1,035 1,035 1,022 1,033 600
2019/09/17 1,035 1,035 1,014 1,030 1,100
2019/09/13 1,035 1,035 1,035 1,035 200
2019/09/12 1,031 1,037 1,031 1,033 900
2019/09/11 1,035 1,036 1,034 1,034 600
2019/09/10 1,036 1,036 1,014 1,035 500
2019/09/09 1,010 1,036 1,004 1,036 700
2019/09/06 1,037 1,039 1,037 1,039 400
2019/09/05 1,039 1,039 1,030 1,038 2,900
2019/09/04 1,015 1,023 1,008 1,023 900
2019/09/03 1,019 1,019 1,014 1,019 3,300
2019/09/02 993 1,005 993 1,005 800
2019/08/30 978 1,009 978 995 1,300
2019/08/29 973 979 972 978 600
2019/08/28 993 993 978 979 500
2019/08/27 988 992 988 992 200
2019/08/26 978 978 978 978 100
2019/08/23 982 982 980 982 500
2019/08/22 985 1,004 976 978 1,600
2019/08/21 975 989 975 985 300
2019/08/20 988 988 973 988 2,200
2019/08/19 980 1,004 980 988 4,500
2019/08/16 969 996 951 984 5,200
2019/08/15 973 987 973 973 800
2019/08/14 986 1,007 986 1,003 500
2019/08/13 995 999 980 993 2,000
2019/08/09 1,005 1,005 995 997 700
2019/08/08 995 1,005 995 1,005 800
2019/08/07 1,009 1,009 974 1,003 1,500
2019/08/06 997 999 980 998 4,800
2019/08/05 1,048 1,048 991 999 3,900
2019/08/02 1,030 1,030 1,018 1,022 4,600
2019/08/01 1,025 1,055 1,025 1,032 1,000
2019/07/31 1,038 1,038 1,021 1,033 3,500
2019/07/30 1,066 1,066 1,037 1,038 3,800
2019/07/29 1,071 1,079 1,050 1,060 2,900
2019/07/26 1,076 1,080 1,075 1,077 1,200
2019/07/25 1,072 1,076 1,065 1,076 900
2019/07/24 1,070 1,078 1,069 1,078 1,600
2019/07/23 1,077 1,083 1,062 1,064 3,200
2019/07/22 1,080 1,089 1,051 1,072 4,800
2019/07/19 1,072 1,084 1,042 1,066 4,900
2019/07/18 1,112 1,125 1,083 1,083 20,700
2019/07/17 1,153 1,153 1,101 1,111 19,600
2019/07/16 1,203 1,243 1,195 1,243 16,700
2019/07/12 1,201 1,210 1,169 1,190 4,100
2019/07/11 1,220 1,220 1,186 1,200 5,400
2019/07/10 1,178 1,240 1,174 1,240 37,100
2019/07/09 1,129 1,135 1,129 1,135 900
2019/07/08 1,099 1,173 1,099 1,123 3,900
2019/07/05 1,059 1,090 1,058 1,090 1,500
2019/07/04 1,050 1,068 1,050 1,068 1,000
2019/07/03 1,044 1,052 1,043 1,052 3,200
2019/07/02 1,031 1,041 1,031 1,033 5,800
2019/07/01 1,034 1,034 1,034 1,034 300
2019/06/28 1,051 1,051 1,025 1,038 2,400
2019/06/27 1,062 1,062 1,054 1,061 400
2019/06/26 1,043 1,061 1,043 1,061 200
2019/06/25 1,050 1,050 1,043 1,043 300
2019/06/24 1,050 1,058 1,050 1,050 2,200
2019/06/21 1,046 1,072 1,046 1,072 1,600
2019/06/20 1,045 1,060 1,033 1,060 1,100
2019/06/19 1,026 1,047 1,026 1,047 500
2019/06/18 1,026 1,046 1,025 1,030 2,000
2019/06/17 1,025 1,035 1,025 1,035 900
2019/06/14 1,016 1,033 1,016 1,033 1,000
2019/06/13 1,025 1,025 1,015 1,015 1,100
2019/06/12 1,021 1,021 1,019 1,019 500
2019/06/11 1,020 1,021 1,020 1,021 600
2019/06/10 1,030 1,046 1,020 1,020 3,400
2019/06/07 1,030 1,047 1,030 1,047 1,100
2019/06/06 1,031 1,031 1,031 1,031 200
2019/06/05 1,062 1,062 1,031 1,031 800
2019/06/04 1,020 1,059 1,015 1,040 1,100
2019/06/03 1,031 1,031 1,020 1,020 300
2019/05/31 1,030 1,030 1,030 1,030 600
2019/05/30 1,008 1,128 1,008 1,025 2,200
2019/05/29 1,012 1,012 1,002 1,005 1,300
2019/05/28 1,020 1,035 1,018 1,035 2,000
2019/05/27 1,045 1,070 1,022 1,030 2,400
2019/05/24 1,028 1,046 1,028 1,046 1,700
2019/05/23 1,041 1,049 1,025 1,030 1,400
2019/05/22 1,063 1,063 1,060 1,063 800
2019/05/21 1,043 1,043 1,041 1,041 800
2019/05/17 1,041 1,041 1,041 1,041 500
2019/05/16 1,075 1,077 1,050 1,050 2,400
2019/05/15 1,130 1,130 1,128 1,128 200
2019/05/14 1,127 1,127 1,068 1,098 800
2019/05/13 1,102 1,132 1,102 1,132 300
2019/05/10 1,111 1,132 1,102 1,132 500
2019/05/09 1,140 1,140 1,120 1,120 1,400
2019/05/08 1,156 1,156 1,137 1,142 600
2019/05/07 1,183 1,183 1,175 1,175 1,000
2019/04/26 1,116 1,169 1,113 1,164 2,800
2019/04/25 1,140 1,140 1,120 1,120 1,000
2019/04/24 1,140 1,159 1,127 1,143 900
2019/04/23 1,164 1,164 1,125 1,144 1,600
2019/04/22 1,104 1,164 1,103 1,164 2,800
2019/04/19 1,150 1,150 1,133 1,133 1,000
2019/04/18 1,176 1,206 1,150 1,150 2,200
2019/04/17 1,259 1,259 1,185 1,193 8,400
2019/04/16 1,251 1,312 1,210 1,260 41,500
2019/04/15 1,140 1,200 1,140 1,180 9,100
2019/04/12 1,115 1,115 1,090 1,114 1,000
2019/04/11 1,111 1,140 1,085 1,085 2,500
2019/04/10 1,115 1,141 1,114 1,141 800
2019/04/09 1,112 1,145 1,111 1,120 2,000
2019/04/08 1,150 1,150 1,110 1,110 2,300
2019/04/05 1,129 1,129 1,099 1,120 1,000
2019/04/04 1,110 1,128 1,097 1,110 2,300
2019/04/03 1,100 1,139 1,087 1,087 2,000
2019/04/02 1,091 1,100 1,085 1,095 12,000
2019/04/01 1,074 1,091 1,074 1,091 300
2019/03/29 1,073 1,073 1,070 1,070 300
2019/03/28 1,076 1,076 1,070 1,073 900
2019/03/27 1,046 1,100 1,046 1,100 4,200
2019/03/26 1,040 1,070 1,010 1,070 3,500
2019/03/25 1,055 1,055 1,041 1,041 400
2019/03/22 1,068 1,075 1,068 1,075 500
2019/03/20 1,094 1,098 1,068 1,068 900
2019/03/19 1,095 1,095 1,064 1,064 1,300
2019/03/18 1,098 1,098 1,098 1,098 100
2019/03/15 1,086 1,116 1,056 1,076 400
2019/03/14 1,080 1,080 1,080 1,080 100
2019/03/13 1,085 1,085 1,085 1,085 300
2019/03/12 1,040 1,070 1,040 1,043 300
2019/03/11 1,004 1,040 1,004 1,040 700
2019/03/08 1,089 1,089 1,033 1,033 1,000
2019/03/07 1,077 1,080 1,075 1,075 1,000
2019/03/06 1,100 1,100 1,078 1,079 1,800
2019/03/05 1,155 1,155 1,070 1,070 7,900
2019/03/04 1,015 1,100 1,015 1,065 6,600
2019/03/01 1,000 1,018 1,000 1,008 900
2019/02/28 1,005 1,005 995 995 800
2019/02/27 1,005 1,005 988 1,005 1,200
2019/02/26 986 1,005 986 1,005 600
2019/02/25 998 998 998 998 400
2019/02/22 995 1,000 982 992 1,300
2019/02/21 995 1,007 987 1,001 1,300
2019/02/19 980 980 970 970 900
2019/02/18 1,000 1,000 981 981 1,000
2019/02/15 1,002 1,002 1,000 1,000 400
2019/02/14 1,002 1,002 981 999 1,200
2019/02/13 1,015 1,015 981 991 700
2019/02/12 971 1,029 964 1,015 2,100
2019/02/07 972 973 972 973 300
2019/02/06 963 992 962 986 1,300
2019/02/05 976 976 968 968 800
2019/02/04 957 969 957 958 1,700
2019/02/01 961 961 954 955 900
2019/01/31 970 985 970 978 600
2019/01/30 998 998 970 970 1,800
2019/01/29 1,003 1,003 990 1,000 1,100
2019/01/28 1,000 1,003 987 988 600
2019/01/25 998 1,017 990 1,004 1,400
2019/01/24 960 999 960 990 2,200
2019/01/23 992 992 954 971 2,200
2019/01/22 1,028 1,028 980 995 4,300
2019/01/21 1,047 1,054 1,006 1,050 2,300
2019/01/18 1,030 1,055 1,030 1,047 2,000
2019/01/17 1,089 1,152 1,022 1,029 39,500
2019/01/16 924 1,059 909 1,059 19,600
2019/01/15 850 909 850 909 8,600
2019/01/11 829 849 829 840 1,000
2019/01/10 825 840 825 836 400
2019/01/09 824 843 824 825 6,300
2019/01/08 837 855 837 839 2,000
2019/01/07 829 850 814 837 4,500
2019/01/04 807 807 783 787 3,600

このページの先頭へ