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
2020/12/30 1,578 1,614 1,578 1,614 1,600
2020/12/29 1,583 1,607 1,583 1,589 1,500
2020/12/28 1,560 1,629 1,560 1,583 3,400
2020/12/25 1,545 1,583 1,536 1,550 6,600
2020/12/24 1,544 1,572 1,543 1,543 700
2020/12/23 1,574 1,575 1,541 1,541 1,700
2020/12/22 1,532 1,564 1,532 1,534 1,200
2020/12/21 1,542 1,560 1,529 1,555 3,000
2020/12/18 1,538 1,550 1,534 1,540 4,200
2020/12/17 1,568 1,584 1,526 1,528 1,900
2020/12/16 1,514 1,599 1,513 1,528 5,800
2020/12/15 1,521 1,521 1,514 1,514 400
2020/12/14 1,529 1,638 1,518 1,533 3,200
2020/12/11 1,517 1,517 1,505 1,505 2,200
2020/12/10 1,498 1,517 1,498 1,517 700
2020/12/09 1,510 1,518 1,502 1,502 500
2020/12/08 1,491 1,510 1,491 1,505 700
2020/12/07 1,509 1,509 1,509 1,509 700
2020/12/04 1,530 1,530 1,520 1,524 1,700
2020/12/03 1,559 1,559 1,519 1,523 500
2020/12/02 1,531 1,531 1,505 1,522 700
2020/12/01 1,503 1,515 1,500 1,515 4,100
2020/11/30 1,550 1,550 1,501 1,513 1,200
2020/11/27 1,550 1,550 1,495 1,496 1,200
2020/11/26 1,515 1,515 1,500 1,500 300
2020/11/25 1,518 1,520 1,483 1,493 1,300
2020/11/24 1,514 1,516 1,501 1,506 2,800
2020/11/20 1,515 1,518 1,510 1,510 900
2020/11/19 1,512 1,531 1,512 1,516 1,000
2020/11/18 1,515 1,515 1,510 1,512 1,300
2020/11/17 1,548 1,548 1,520 1,520 1,800
2020/11/16 1,528 1,544 1,528 1,542 1,300
2020/11/13 1,551 1,570 1,551 1,551 1,300
2020/11/12 1,570 1,587 1,526 1,561 3,500
2020/11/11 1,520 1,574 1,520 1,566 5,100
2020/11/10 1,527 1,539 1,510 1,510 1,900
2020/11/09 1,501 1,521 1,501 1,521 2,800
2020/11/06 1,490 1,500 1,483 1,500 2,100
2020/11/05 1,490 1,490 1,481 1,490 1,100
2020/11/04 1,500 1,505 1,485 1,488 900
2020/11/02 1,490 1,490 1,490 1,490 100
2020/10/30 1,481 1,520 1,481 1,481 2,200
2020/10/29 1,503 1,503 1,430 1,485 8,400
2020/10/28 1,523 1,532 1,521 1,531 700
2020/10/27 1,524 1,528 1,522 1,523 1,600
2020/10/26 1,555 1,555 1,523 1,529 4,500
2020/10/23 1,599 1,599 1,521 1,544 3,500
2020/10/22 1,559 1,559 1,545 1,545 200
2020/10/21 1,526 1,558 1,526 1,551 2,400
2020/10/20 1,581 1,615 1,486 1,523 5,700
2020/10/19 1,600 1,645 1,580 1,580 2,100
2020/10/16 1,681 1,687 1,593 1,639 18,600
2020/10/15 1,682 1,734 1,678 1,721 8,600
2020/10/14 1,658 1,690 1,651 1,684 3,400
2020/10/13 1,687 1,708 1,658 1,658 4,900
2020/10/12 1,660 1,696 1,660 1,687 4,400
2020/10/09 1,673 1,673 1,660 1,660 1,200
2020/10/08 1,612 1,706 1,612 1,689 4,800
2020/10/07 1,615 1,615 1,576 1,611 1,500
2020/10/06 1,571 1,610 1,571 1,610 2,200
2020/10/05 1,609 1,609 1,570 1,570 1,800
2020/10/02 1,608 1,630 1,608 1,609 1,700
2020/09/30 1,610 1,611 1,610 1,610 900
2020/09/29 1,639 1,639 1,588 1,637 1,300
2020/09/28 1,628 1,653 1,599 1,599 3,600
2020/09/25 1,594 1,658 1,593 1,623 10,800
2020/09/24 1,677 1,677 1,587 1,588 8,700
2020/09/23 1,749 1,749 1,637 1,677 4,900
2020/09/18 1,697 1,755 1,695 1,749 9,500
2020/09/17 1,685 1,695 1,643 1,687 4,000
2020/09/16 1,699 1,699 1,620 1,680 4,300
2020/09/15 1,615 1,690 1,570 1,690 9,500
2020/09/14 1,598 1,650 1,562 1,647 11,800
2020/09/11 1,491 1,550 1,481 1,550 11,800
2020/09/10 1,461 1,491 1,461 1,469 3,100
2020/09/09 1,443 1,450 1,419 1,450 2,700
2020/09/08 1,444 1,445 1,440 1,440 700
2020/09/07 1,449 1,449 1,423 1,445 3,000
2020/09/04 1,423 1,423 1,396 1,404 1,800
2020/09/03 1,431 1,434 1,428 1,429 500
2020/08/31 1,420 1,440 1,416 1,416 500
2020/08/28 1,428 1,430 1,380 1,385 5,000
2020/08/27 1,425 1,453 1,424 1,427 2,600
2020/08/26 1,420 1,430 1,400 1,406 1,900
2020/08/25 1,400 1,420 1,386 1,420 1,700
2020/08/24 1,405 1,405 1,380 1,383 2,500
2020/08/21 1,404 1,415 1,404 1,405 700
2020/08/20 1,403 1,403 1,403 1,403 100
2020/08/19 1,400 1,430 1,400 1,405 1,500
2020/08/18 1,405 1,405 1,382 1,400 600
2020/08/17 1,388 1,405 1,388 1,404 400
2020/08/14 1,424 1,443 1,380 1,380 5,300
2020/08/13 1,410 1,410 1,410 1,410 100
2020/08/12 1,397 1,401 1,390 1,401 1,500
2020/08/11 1,388 1,394 1,381 1,389 900
2020/08/07 1,388 1,391 1,388 1,389 800
2020/08/06 1,441 1,441 1,400 1,409 8,100
2020/08/05 1,396 1,438 1,395 1,438 2,600
2020/08/04 1,411 1,420 1,396 1,420 4,000
2020/08/03 1,350 1,365 1,350 1,365 800
2020/07/31 1,354 1,384 1,310 1,341 6,000
2020/07/30 1,370 1,390 1,353 1,384 3,800
2020/07/29 1,400 1,400 1,365 1,385 2,700
2020/07/28 1,420 1,460 1,403 1,407 4,200
2020/07/27 1,424 1,429 1,403 1,420 4,500
2020/07/22 1,500 1,500 1,471 1,485 1,800
2020/07/21 1,517 1,517 1,480 1,490 7,200
2020/07/20 1,540 1,540 1,484 1,507 10,700
2020/07/17 1,451 1,532 1,427 1,520 68,500
2020/07/16 1,500 1,500 1,500 1,500 17,100
2020/07/15 1,233 1,233 1,200 1,200 9,000
2020/07/14 1,208 1,232 1,205 1,220 5,100
2020/07/13 1,219 1,219 1,200 1,212 5,200
2020/07/10 1,177 1,234 1,177 1,205 3,300
2020/07/09 1,193 1,201 1,174 1,200 3,200
2020/07/08 1,200 1,217 1,185 1,214 6,100
2020/07/07 1,195 1,201 1,194 1,200 1,200
2020/07/06 1,210 1,227 1,200 1,210 5,500
2020/07/03 1,191 1,208 1,191 1,207 1,500
2020/07/02 1,210 1,210 1,195 1,195 1,500
2020/07/01 1,210 1,210 1,201 1,209 1,400
2020/06/30 1,190 1,219 1,190 1,203 2,100
2020/06/29 1,210 1,210 1,208 1,208 1,100
2020/06/26 1,215 1,220 1,210 1,218 1,900
2020/06/25 1,200 1,214 1,196 1,210 700
2020/06/24 1,215 1,215 1,201 1,201 700
2020/06/23 1,220 1,220 1,215 1,215 1,100
2020/06/22 1,211 1,211 1,211 1,211 100
2020/06/19 1,218 1,227 1,215 1,220 2,400
2020/06/18 1,206 1,221 1,200 1,218 2,800
2020/06/17 1,240 1,240 1,200 1,219 3,000
2020/06/16 1,215 1,231 1,200 1,223 4,600
2020/06/15 1,204 1,220 1,203 1,215 3,600
2020/06/12 1,207 1,237 1,190 1,215 3,200
2020/06/11 1,261 1,278 1,258 1,260 3,100
2020/06/10 1,260 1,275 1,260 1,274 2,200
2020/06/09 1,264 1,285 1,256 1,257 4,400
2020/06/08 1,260 1,262 1,246 1,255 1,100
2020/06/05 1,274 1,274 1,245 1,251 2,400
2020/06/04 1,250 1,268 1,250 1,263 1,400
2020/06/03 1,256 1,270 1,249 1,249 1,900
2020/06/02 1,270 1,270 1,253 1,258 4,100
2020/06/01 1,300 1,318 1,279 1,280 2,900
2020/05/29 1,280 1,283 1,260 1,283 4,300
2020/05/28 1,295 1,325 1,266 1,272 10,800
2020/05/27 1,344 1,358 1,341 1,352 7,900
2020/05/26 1,340 1,364 1,340 1,351 8,300
2020/05/25 1,359 1,369 1,340 1,340 10,200
2020/05/22 1,348 1,388 1,323 1,350 12,500
2020/05/21 1,330 1,330 1,305 1,326 4,000
2020/05/20 1,272 1,320 1,272 1,310 5,800
2020/05/19 1,274 1,299 1,270 1,297 5,800
2020/05/18 1,271 1,275 1,240 1,273 3,000
2020/05/15 1,256 1,276 1,240 1,270 7,100
2020/05/14 1,230 1,255 1,230 1,250 2,800
2020/05/13 1,213 1,253 1,213 1,228 2,400
2020/05/12 1,224 1,240 1,211 1,216 2,900
2020/05/11 1,198 1,221 1,196 1,215 8,600
2020/05/08 1,195 1,208 1,195 1,195 3,500
2020/05/07 1,220 1,220 1,197 1,197 4,500
2020/05/01 1,190 1,190 1,141 1,160 3,500
2020/04/30 1,160 1,221 1,160 1,202 7,900
2020/04/28 1,128 1,188 1,128 1,157 6,700
2020/04/27 1,090 1,128 1,090 1,115 6,200
2020/04/24 1,078 1,095 1,073 1,093 2,300
2020/04/23 1,088 1,091 1,071 1,078 1,800
2020/04/22 1,095 1,096 1,075 1,075 1,100
2020/04/21 1,120 1,120 1,061 1,075 5,000
2020/04/20 1,100 1,123 1,095 1,107 2,600
2020/04/17 1,083 1,106 1,061 1,070 5,600
2020/04/16 1,067 1,110 1,067 1,083 6,000
2020/04/15 1,255 1,256 1,105 1,135 17,100
2020/04/14 1,084 1,098 1,050 1,075 8,900
2020/04/13 1,030 1,067 1,030 1,055 3,800
2020/04/10 1,035 1,035 1,014 1,030 1,300
2020/04/09 989 1,034 989 1,023 2,600
2020/04/08 952 989 946 974 9,400
2020/04/07 957 957 925 937 2,800
2020/04/06 929 935 916 927 4,600
2020/04/03 956 956 928 928 1,200
2020/04/02 910 926 910 926 1,400
2020/04/01 937 938 925 925 4,500
2020/03/31 943 950 927 946 2,700
2020/03/30 955 976 939 944 3,800
2020/03/27 935 946 935 945 2,000
2020/03/26 976 985 921 923 6,700
2020/03/25 950 965 945 956 2,800
2020/03/24 931 945 930 940 700
2020/03/23 888 896 869 887 4,200
2020/03/19 891 900 835 848 10,900
2020/03/18 871 905 856 861 3,900
2020/03/17 844 900 834 886 3,800
2020/03/16 875 880 843 846 9,100
2020/03/13 875 899 845 845 13,000
2020/03/12 1,076 1,076 980 995 6,900
2020/03/11 1,074 1,120 1,073 1,102 1,600
2020/03/10 1,017 1,090 976 1,089 7,800
2020/03/09 1,150 1,150 1,070 1,077 4,500
2020/03/06 1,227 1,243 1,200 1,203 5,800
2020/03/05 1,316 1,357 1,316 1,326 2,800
2020/03/04 1,260 1,354 1,223 1,346 6,100
2020/03/03 1,345 1,345 1,294 1,294 2,400
2020/03/02 1,250 1,318 1,250 1,290 3,200
2020/02/28 1,360 1,366 1,230 1,250 7,800
2020/02/27 1,470 1,470 1,393 1,409 10,600
2020/02/26 1,376 1,445 1,376 1,445 5,000
2020/02/25 1,350 1,469 1,350 1,395 10,500
2020/02/21 1,510 1,520 1,507 1,510 5,900
2020/02/20 1,532 1,538 1,507 1,507 4,000
2020/02/19 1,504 1,523 1,504 1,523 5,300
2020/02/18 1,537 1,560 1,503 1,514 9,100
2020/02/17 1,550 1,590 1,545 1,577 13,900
2020/02/14 1,666 1,674 1,615 1,615 6,700
2020/02/13 1,680 1,680 1,608 1,679 2,900
2020/02/12 1,660 1,689 1,660 1,680 3,100
2020/02/10 1,663 1,696 1,648 1,680 5,000
2020/02/07 1,694 1,703 1,667 1,703 4,400
2020/02/06 1,677 1,690 1,659 1,677 4,500
2020/02/05 1,667 1,677 1,655 1,655 5,200
2020/02/04 1,610 1,705 1,610 1,679 5,500
2020/02/03 1,530 1,650 1,517 1,650 10,300
2020/01/31 1,656 1,691 1,650 1,650 4,700
2020/01/30 1,719 1,720 1,640 1,647 17,400
2020/01/29 1,740 1,775 1,688 1,707 10,600
2020/01/28 1,612 1,774 1,603 1,740 13,100
2020/01/27 1,787 1,788 1,650 1,652 24,600
2020/01/24 1,764 1,837 1,752 1,817 19,200
2020/01/23 1,770 1,778 1,741 1,764 12,400
2020/01/22 1,770 1,797 1,751 1,752 11,300
2020/01/21 1,734 1,780 1,713 1,760 14,800
2020/01/20 1,710 1,840 1,710 1,738 25,400
2020/01/17 1,860 1,868 1,725 1,725 55,200
2020/01/16 1,640 1,880 1,640 1,780 281,900
2020/01/15 1,580 1,580 1,580 1,580 27,600
2020/01/14 1,333 1,364 1,280 1,280 8,700
2020/01/10 1,350 1,350 1,320 1,325 1,500
2020/01/09 1,316 1,342 1,315 1,315 3,200
2020/01/08 1,293 1,350 1,285 1,300 13,700
2020/01/07 1,278 1,319 1,278 1,319 6,900
2020/01/06 1,240 1,277 1,235 1,268 3,100

このページの先頭へ