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
2021/12/30 2,973 3,025 2,950 3,025 13,600
2021/12/29 2,901 3,000 2,901 2,933 2,800
2021/12/28 2,962 3,040 2,906 2,930 18,700
2021/12/27 2,930 2,961 2,877 2,942 14,800
2021/12/24 2,736 2,840 2,736 2,840 8,600
2021/12/23 2,713 2,740 2,713 2,736 1,700
2021/12/22 2,675 2,728 2,675 2,713 2,200
2021/12/21 2,699 2,708 2,675 2,675 1,200
2021/12/20 2,642 2,725 2,642 2,650 4,300
2021/12/17 2,750 2,750 2,681 2,681 2,900
2021/12/16 2,710 2,780 2,700 2,736 5,300
2021/12/15 2,650 2,741 2,621 2,695 7,500
2021/12/14 2,877 2,877 2,681 2,684 13,500
2021/12/13 2,999 2,999 2,859 2,877 28,500
2021/12/10 2,765 2,920 2,732 2,899 16,500
2021/12/09 2,714 2,816 2,714 2,765 8,300
2021/12/08 2,618 2,714 2,618 2,714 7,400
2021/12/07 2,558 2,639 2,530 2,618 3,500
2021/12/06 2,558 2,568 2,410 2,511 6,500
2021/12/03 2,422 2,580 2,421 2,580 15,200
2021/12/02 2,480 2,500 2,400 2,446 18,300
2021/12/01 2,527 2,550 2,460 2,530 14,600
2021/11/30 2,680 2,680 2,530 2,555 7,600
2021/11/29 2,680 2,719 2,560 2,620 14,400
2021/11/26 2,734 2,800 2,701 2,721 12,400
2021/11/25 2,699 2,747 2,668 2,729 21,100
2021/11/24 2,731 2,756 2,613 2,665 18,700
2021/11/22 2,667 2,752 2,663 2,719 13,000
2021/11/19 2,660 2,733 2,660 2,667 18,100
2021/11/18 2,902 2,902 2,645 2,660 80,400
2021/11/17 2,910 2,969 2,883 2,961 17,000
2021/11/16 2,921 2,955 2,883 2,904 28,500
2021/11/15 3,035 3,035 2,915 2,941 25,000
2021/11/12 3,105 3,140 3,020 3,035 33,100
2021/11/11 3,090 3,120 3,045 3,105 23,500
2021/11/10 3,030 3,085 3,015 3,060 22,200
2021/11/09 2,985 3,015 2,977 2,996 7,300
2021/11/08 3,050 3,050 2,956 2,998 19,100
2021/11/05 2,932 2,932 2,882 2,897 13,400
2021/11/04 2,993 2,995 2,883 2,933 12,800
2021/11/02 2,998 3,000 2,947 2,975 8,600
2021/11/01 3,095 3,140 2,937 2,951 26,900
2021/10/29 3,265 3,265 3,010 3,050 38,800
2021/10/28 3,145 3,300 3,110 3,300 48,800
2021/10/27 3,050 3,205 2,980 3,195 75,800
2021/10/26 3,060 3,220 2,927 3,150 162,800
2021/10/25 3,460 3,535 3,135 3,200 114,000
2021/10/22 3,190 3,460 3,135 3,400 143,400
2021/10/21 3,100 3,370 3,050 3,310 354,900
2021/10/20 3,945 4,000 3,105 3,165 1,309,000
2021/10/19 2,882 2,882 2,882 2,882 10,000
2021/10/18 2,382 2,382 2,382 2,382 2,800
2021/10/15 1,900 1,982 1,890 1,982 9,200
2021/10/14 1,870 1,900 1,870 1,898 1,000
2021/10/13 1,910 1,910 1,867 1,867 1,600
2021/10/12 1,880 1,909 1,880 1,903 800
2021/10/11 1,870 1,885 1,860 1,885 1,500
2021/10/08 1,864 1,864 1,850 1,856 1,900
2021/10/07 1,852 1,870 1,851 1,851 500
2021/10/06 1,867 1,867 1,854 1,857 800
2021/10/05 1,870 1,870 1,860 1,860 400
2021/10/04 1,881 1,881 1,830 1,870 2,200
2021/10/01 1,875 1,875 1,858 1,861 1,600
2021/09/30 1,862 1,917 1,862 1,875 1,600
2021/09/29 1,860 1,866 1,850 1,860 900
2021/09/28 1,886 1,886 1,855 1,865 2,900
2021/09/27 1,860 1,886 1,860 1,886 3,300
2021/09/24 1,862 1,874 1,844 1,844 2,400
2021/09/22 1,864 1,868 1,844 1,845 6,000
2021/09/21 1,859 1,885 1,859 1,864 1,100
2021/09/17 1,894 1,894 1,894 1,894 300
2021/09/16 1,879 1,900 1,870 1,884 1,100
2021/09/15 1,900 1,900 1,869 1,899 1,800
2021/09/14 1,882 1,914 1,860 1,912 3,500
2021/09/13 1,900 1,903 1,880 1,880 1,200
2021/09/10 1,910 1,924 1,893 1,900 900
2021/09/09 1,894 1,899 1,882 1,882 800
2021/09/08 1,900 1,910 1,894 1,894 2,300
2021/09/07 1,910 1,920 1,900 1,900 1,300
2021/09/06 1,949 1,949 1,895 1,895 3,100
2021/09/03 1,905 1,910 1,900 1,910 800
2021/09/02 1,909 1,925 1,905 1,905 1,000
2021/09/01 1,907 1,920 1,898 1,905 800
2021/08/31 1,831 1,900 1,831 1,868 2,800
2021/08/30 1,925 1,925 1,881 1,881 700
2021/08/27 1,810 1,925 1,805 1,890 12,200
2021/08/26 1,800 1,801 1,800 1,801 300
2021/08/25 1,800 1,800 1,800 1,800 700
2021/08/24 1,800 1,800 1,800 1,800 300
2021/08/23 1,800 1,800 1,790 1,790 200
2021/08/20 1,838 1,838 1,800 1,800 1,500
2021/08/19 1,830 1,840 1,830 1,830 1,000
2021/08/18 1,816 1,828 1,809 1,828 2,900
2021/08/17 1,850 1,851 1,815 1,815 3,200
2021/08/16 1,892 1,892 1,851 1,851 38,200
2021/08/13 1,890 1,890 1,884 1,884 200
2021/08/12 1,894 1,894 1,894 1,894 100
2021/08/11 1,866 1,867 1,866 1,866 600
2021/08/10 1,856 1,900 1,856 1,860 1,500
2021/08/06 1,870 1,870 1,869 1,869 700
2021/08/05 1,899 1,899 1,856 1,870 1,000
2021/08/04 1,916 1,916 1,884 1,891 1,200
2021/08/03 1,899 1,899 1,870 1,890 1,200
2021/08/02 1,922 1,922 1,873 1,899 1,600
2021/07/30 1,904 1,905 1,864 1,864 600
2021/07/29 1,918 1,920 1,883 1,904 1,400
2021/07/28 1,850 1,907 1,849 1,878 3,500
2021/07/27 1,890 1,890 1,880 1,886 700
2021/07/26 1,904 1,905 1,862 1,862 1,700
2021/07/21 1,869 1,930 1,869 1,908 3,200
2021/07/20 1,900 1,900 1,861 1,861 2,100
2021/07/19 1,928 1,928 1,862 1,901 5,400
2021/07/16 2,095 2,098 1,903 1,934 20,200
2021/07/15 1,897 2,029 1,887 2,000 23,900
2021/07/14 1,834 1,898 1,822 1,898 6,900
2021/07/13 1,820 1,839 1,800 1,822 1,800
2021/07/12 1,800 1,812 1,799 1,811 2,200
2021/07/09 1,786 1,786 1,724 1,769 2,500
2021/07/08 1,761 1,827 1,761 1,777 1,800
2021/07/07 1,771 1,771 1,759 1,759 400
2021/07/06 1,786 1,786 1,763 1,771 900
2021/07/05 1,791 1,791 1,771 1,771 800
2021/07/02 1,775 1,796 1,756 1,789 1,700
2021/07/01 1,789 1,792 1,782 1,782 2,100
2021/06/30 1,778 1,784 1,760 1,784 800
2021/06/29 1,794 1,794 1,778 1,778 200
2021/06/28 1,752 1,754 1,752 1,754 400
2021/06/25 1,766 1,766 1,750 1,750 1,200
2021/06/24 1,764 1,764 1,756 1,756 1,100
2021/06/23 1,771 1,771 1,764 1,764 1,100
2021/06/22 1,760 1,760 1,751 1,760 4,400
2021/06/21 1,792 1,792 1,745 1,746 2,400
2021/06/18 1,785 1,800 1,785 1,797 2,100
2021/06/17 1,790 1,790 1,770 1,785 3,300
2021/06/16 1,750 1,751 1,750 1,750 300
2021/06/15 1,738 1,738 1,738 1,738 800
2021/06/14 1,760 1,800 1,760 1,767 400
2021/06/11 1,760 1,761 1,739 1,739 500
2021/06/10 1,757 1,780 1,756 1,760 1,600
2021/06/09 1,755 1,755 1,755 1,755 400
2021/06/08 1,761 1,761 1,732 1,736 1,000
2021/06/07 1,722 1,753 1,722 1,753 3,300
2021/06/04 1,770 1,770 1,711 1,762 1,600
2021/06/02 1,779 1,780 1,779 1,780 800
2021/06/01 1,767 1,770 1,753 1,753 1,100
2021/05/31 1,767 1,779 1,767 1,779 800
2021/05/28 1,775 1,778 1,751 1,767 3,500
2021/05/27 1,838 1,845 1,801 1,819 4,000
2021/05/26 1,898 1,898 1,844 1,876 4,500
2021/05/25 1,910 1,910 1,905 1,910 700
2021/05/24 1,925 1,938 1,910 1,934 3,900
2021/05/21 1,888 1,906 1,888 1,905 1,200
2021/05/20 1,870 1,920 1,870 1,887 2,000
2021/05/19 1,831 1,850 1,831 1,850 1,900
2021/05/18 1,802 1,831 1,802 1,831 1,900
2021/05/17 1,870 1,870 1,800 1,801 6,100
2021/05/14 1,699 1,798 1,699 1,712 2,800
2021/05/13 1,693 1,705 1,651 1,699 5,000
2021/05/12 1,710 1,729 1,700 1,710 3,100
2021/05/11 1,818 1,818 1,694 1,710 15,900
2021/05/10 1,828 1,882 1,817 1,818 7,700
2021/05/07 1,959 1,967 1,870 1,884 15,900
2021/05/06 2,004 2,015 1,999 1,999 1,900
2021/04/30 2,089 2,089 2,017 2,036 2,800
2021/04/28 2,093 2,093 2,029 2,040 9,400
2021/04/27 2,026 2,065 2,026 2,043 1,400
2021/04/26 2,026 2,042 2,020 2,020 3,900
2021/04/23 2,073 2,082 2,060 2,076 2,700
2021/04/22 2,082 2,097 2,067 2,074 5,300
2021/04/21 2,185 2,187 2,054 2,091 7,400
2021/04/20 2,165 2,188 2,150 2,185 4,400
2021/04/19 2,140 2,170 2,140 2,165 3,100
2021/04/16 2,084 2,130 2,084 2,125 10,800
2021/04/15 2,000 2,075 1,982 2,065 8,700
2021/04/14 1,960 2,000 1,960 1,970 4,300
2021/04/13 1,945 1,955 1,935 1,937 3,500
2021/04/12 1,950 1,965 1,936 1,945 2,400
2021/04/09 1,911 1,933 1,911 1,933 1,100
2021/04/08 1,916 1,925 1,916 1,925 300
2021/04/07 1,940 1,940 1,917 1,917 800
2021/04/06 1,968 1,968 1,940 1,940 1,300
2021/04/05 1,983 1,984 1,947 1,947 2,300
2021/04/02 1,907 1,943 1,901 1,943 1,900
2021/04/01 1,922 1,938 1,898 1,901 1,800
2021/03/31 1,885 1,920 1,880 1,920 1,900
2021/03/30 1,894 1,894 1,894 1,894 400
2021/03/29 1,878 1,898 1,860 1,860 1,500
2021/03/26 1,878 1,878 1,876 1,878 700
2021/03/25 1,866 1,879 1,847 1,875 2,000
2021/03/24 1,815 1,859 1,815 1,837 4,200
2021/03/23 1,799 1,810 1,788 1,810 2,000
2021/03/22 1,798 1,799 1,777 1,779 2,400
2021/03/19 1,769 1,809 1,769 1,772 800
2021/03/18 1,778 1,800 1,778 1,798 4,100
2021/03/17 1,776 1,778 1,776 1,778 200
2021/03/16 1,763 1,790 1,760 1,760 700
2021/03/15 1,779 1,785 1,758 1,758 1,000
2021/03/12 1,750 1,779 1,741 1,742 1,800
2021/03/11 1,780 1,780 1,746 1,751 1,300
2021/03/10 1,779 1,780 1,741 1,780 1,700
2021/03/09 1,741 1,760 1,741 1,760 1,400
2021/03/08 1,784 1,784 1,760 1,760 1,300
2021/03/05 1,794 1,794 1,794 1,794 200
2021/03/04 1,795 1,795 1,771 1,795 1,000
2021/03/03 1,797 1,798 1,782 1,782 1,800
2021/03/02 1,770 1,797 1,770 1,797 500
2021/03/01 1,789 1,789 1,771 1,772 1,700
2021/02/26 1,760 1,760 1,749 1,749 2,400
2021/02/25 1,745 1,752 1,745 1,752 800
2021/02/24 1,800 1,800 1,740 1,740 4,700
2021/02/22 1,708 1,730 1,708 1,730 5,200
2021/02/19 1,705 1,707 1,704 1,705 600
2021/02/18 1,732 1,734 1,702 1,705 1,700
2021/02/17 1,740 1,740 1,727 1,739 600
2021/02/16 1,750 1,759 1,733 1,735 1,900
2021/02/15 1,767 1,767 1,748 1,750 3,300
2021/02/12 1,722 1,750 1,722 1,727 3,600
2021/02/10 1,705 1,705 1,705 1,705 100
2021/02/09 1,670 1,720 1,670 1,687 4,100
2021/02/08 1,675 1,700 1,675 1,688 2,000
2021/02/05 1,666 1,675 1,666 1,667 1,500
2021/02/04 1,666 1,680 1,664 1,680 900
2021/02/03 1,669 1,670 1,663 1,663 1,600
2021/02/02 1,650 1,660 1,646 1,660 1,500
2021/02/01 1,672 1,672 1,672 1,672 100
2021/01/29 1,672 1,672 1,642 1,645 4,300
2021/01/28 1,700 1,715 1,660 1,677 1,800
2021/01/27 1,726 1,745 1,641 1,730 10,300
2021/01/26 1,750 1,754 1,719 1,750 1,800
2021/01/25 1,720 1,730 1,719 1,730 700
2021/01/22 1,718 1,718 1,718 1,718 100
2021/01/21 1,720 1,720 1,701 1,718 800
2021/01/20 1,717 1,720 1,713 1,720 1,100
2021/01/19 1,717 1,733 1,713 1,713 1,300
2021/01/18 1,700 1,749 1,696 1,724 7,000
2021/01/15 1,657 1,688 1,657 1,682 13,500
2021/01/14 1,670 1,695 1,651 1,655 4,200
2021/01/13 1,671 1,675 1,660 1,663 1,500
2021/01/12 1,637 1,690 1,637 1,662 1,700
2021/01/08 1,639 1,640 1,629 1,629 1,400
2021/01/07 1,674 1,674 1,622 1,635 3,200
2021/01/06 1,687 1,687 1,621 1,674 5,200
2021/01/05 1,676 1,685 1,671 1,685 2,200
2021/01/04 1,615 1,694 1,614 1,678 4,000

このページの先頭へ