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

ＣＳ－Ｃ(9258)の株価時系列情報

ＣＳ－Ｃ(9258)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
2022/12/30 501 530 501 511 26,200
2022/12/29 493 514 492 501 28,300
2022/12/28 515 525 492 508 39,500
2022/12/27 511 544 511 522 81,300
2022/12/26 510 538 501 501 43,500
2022/12/23 517 523 500 510 37,900
2022/12/22 527 537 515 525 35,900
2022/12/21 521 555 521 530 48,800
2022/12/20 567 577 531 531 37,600
2022/12/19 562 576 561 567 17,500
2022/12/16 575 586 564 577 30,000
2022/12/15 561 586 561 582 24,000
2022/12/14 560 569 560 569 20,700
2022/12/13 576 576 560 561 28,000
2022/12/12 563 568 555 566 9,100
2022/12/09 560 569 559 565 22,000
2022/12/08 540 565 536 560 32,000
2022/12/07 535 550 530 540 32,300
2022/12/06 551 552 537 538 35,300
2022/12/05 574 574 551 554 53,300
2022/12/02 589 592 578 579 38,400
2022/12/01 600 603 590 592 49,600
2022/11/30 595 606 587 600 75,200
2022/11/29 605 608 596 596 52,300
2022/11/28 615 615 595 608 54,100
2022/11/25 630 637 606 616 141,100
2022/11/24 600 630 599 629 221,600
2022/11/22 600 603 581 600 136,500
2022/11/21 580 602 552 602 284,100
2022/11/18 604 606 578 580 261,300
2022/11/17 640 661 611 616 697,100
2022/11/16 640 640 640 640 55,200
2022/11/15 790 790 790 790 2,100
2022/11/14 982 1,010 939 940 103,200
2022/11/11 901 957 899 956 63,200
2022/11/10 877 890 855 882 22,500
2022/11/09 912 912 852 865 47,000
2022/11/08 894 897 858 897 59,000
2022/11/07 936 936 895 899 26,200
2022/11/04 912 928 903 924 12,700
2022/11/02 904 923 900 918 23,200
2022/11/01 944 961 926 928 11,700
2022/10/31 963 963 894 938 58,000
2022/10/28 972 972 941 954 33,800
2022/10/27 970 978 930 972 27,900
2022/10/26 950 989 950 977 34,200
2022/10/25 970 973 932 948 39,800
2022/10/24 983 983 940 968 31,100
2022/10/21 1,005 1,015 930 953 117,300
2022/10/20 980 1,038 976 1,013 86,500
2022/10/19 952 1,015 952 1,007 94,900
2022/10/18 937 965 930 948 59,800
2022/10/17 900 937 885 920 74,000
2022/10/14 843 907 840 880 108,000
2022/10/13 853 853 804 813 48,200
2022/10/12 828 853 809 850 37,500
2022/10/11 816 824 780 820 78,800
2022/10/07 845 853 812 831 87,300
2022/10/06 780 870 776 855 151,500
2022/10/05 802 805 763 776 66,800
2022/10/04 760 796 740 790 68,700
2022/10/03 745 752 675 750 92,400
2022/09/30 760 776 722 753 78,600
2022/09/29 780 818 756 760 61,900
2022/09/28 802 808 761 766 48,300
2022/09/27 773 795 750 793 47,500
2022/09/26 774 774 737 744 60,100
2022/09/22 797 814 775 775 50,100
2022/09/21 819 845 792 801 59,000
2022/09/20 810 818 750 818 80,500
2022/09/16 810 824 780 808 85,800
2022/09/15 735 800 710 800 148,000
2022/09/14 708 740 703 733 36,900
2022/09/13 726 740 725 728 19,400
2022/09/12 730 742 716 723 66,700
2022/09/09 697 733 688 726 121,500
2022/09/08 673 690 673 690 42,100
2022/09/07 676 676 661 663 27,500
2022/09/06 685 692 666 680 43,800
2022/09/05 665 693 658 687 39,200
2022/09/02 672 676 646 663 41,200
2022/09/01 686 686 655 658 77,700
2022/08/31 708 709 680 684 86,100
2022/08/30 666 725 666 712 152,800
2022/08/29 655 662 643 653 76,700
2022/08/26 662 688 655 684 114,200
2022/08/25 649 656 642 654 29,100
2022/08/24 633 649 630 649 14,200
2022/08/23 621 645 621 633 23,200
2022/08/22 639 639 618 630 45,100
2022/08/19 663 667 649 649 43,100
2022/08/18 662 675 654 664 55,600
2022/08/17 654 684 640 682 104,700
2022/08/16 610 648 603 644 82,200
2022/08/15 639 669 607 615 197,200
2022/08/12 601 621 592 611 70,100
2022/08/10 619 619 597 600 47,000
2022/08/09 634 640 620 622 26,500
2022/08/08 636 638 620 628 36,200
2022/08/05 649 652 630 640 36,700
2022/08/04 620 648 611 645 76,600
2022/08/03 616 627 614 620 40,400
2022/08/02 630 641 611 622 56,400
2022/08/01 614 643 608 635 137,600
2022/07/29 584 614 576 604 141,200
2022/07/28 610 610 573 574 224,800
2022/07/27 615 671 591 618 654,700
2022/07/26 576 620 569 618 126,500
2022/07/25 582 583 556 580 47,200
2022/07/22 575 602 571 590 60,100
2022/07/21 554 585 548 582 109,100
2022/07/20 540 569 540 546 80,000
2022/07/19 521 534 512 531 35,500
2022/07/15 526 534 517 523 22,700
2022/07/14 520 538 519 529 25,900
2022/07/13 524 527 518 522 22,800
2022/07/12 542 542 519 521 37,800
2022/07/11 548 556 535 542 33,000
2022/07/08 535 559 532 543 109,700
2022/07/07 568 568 514 527 181,700
2022/07/06 542 577 542 558 73,300
2022/07/05 534 545 526 544 80,200
2022/07/04 525 540 517 527 59,200
2022/07/01 545 548 506 525 112,100
2022/06/30 565 574 540 549 56,800
2022/06/29 553 575 549 569 67,500
2022/06/28 565 576 552 569 57,800
2022/06/27 569 579 556 568 57,800
2022/06/24 533 567 533 559 73,500
2022/06/23 529 543 516 523 73,200
2022/06/22 552 558 518 528 53,400
2022/06/21 523 563 523 551 73,400
2022/06/20 539 543 498 519 91,900
2022/06/17 517 538 515 529 77,300
2022/06/16 560 572 537 545 85,200
2022/06/15 592 603 536 540 239,300
2022/06/14 617 627 586 597 230,900
2022/06/13 665 666 633 647 107,700
2022/06/10 705 706 684 691 88,700
2022/06/09 707 740 697 720 320,200
2022/06/08 615 660 613 660 129,000
2022/06/07 641 641 612 615 62,800
2022/06/06 635 648 629 641 51,000
2022/06/03 667 682 650 650 93,400
2022/06/02 664 679 647 664 59,500
2022/06/01 690 690 661 674 54,700
2022/05/31 694 695 666 692 67,500
2022/05/30 664 706 663 693 103,000
2022/05/27 699 699 651 652 64,700
2022/05/26 665 710 665 679 91,200
2022/05/25 689 690 661 663 83,200
2022/05/24 716 719 670 679 263,200
2022/05/23 710 780 695 715 543,500
2022/05/20 653 723 643 723 458,200
2022/05/19 629 636 613 623 60,300
2022/05/18 640 663 625 659 126,600
2022/05/17 538 644 536 627 212,600
2022/05/16 541 559 527 559 86,800
2022/05/13 501 531 501 531 42,700
2022/05/12 514 518 496 500 73,400
2022/05/11 519 534 508 534 30,300
2022/05/10 506 519 493 519 53,000
2022/05/09 513 529 502 515 61,500
2022/05/06 559 559 520 532 54,100
2022/05/02 563 578 552 560 23,800
2022/04/28 569 584 565 573 34,100
2022/04/27 554 573 546 573 69,600
2022/04/26 565 579 553 574 39,000
2022/04/25 547 571 545 556 78,000
2022/04/22 586 587 569 577 64,300
2022/04/21 615 616 583 598 108,600
2022/04/20 648 651 616 620 88,500
2022/04/19 681 687 633 639 174,900
2022/04/18 634 675 623 661 130,100
2022/04/15 669 669 630 633 129,300
2022/04/14 680 688 648 679 171,500
2022/04/13 620 680 620 668 206,800
2022/04/12 596 635 582 600 151,900
2022/04/11 636 636 601 605 137,200
2022/04/08 647 664 624 636 142,000
2022/04/07 658 730 631 636 500,500
2022/04/06 690 699 657 678 320,900
2022/04/05 730 757 658 714 897,700
2022/04/04 680 707 635 707 406,100
2022/04/01 570 610 550 607 300,300
2022/03/31 579 596 560 582 194,500
2022/03/30 550 590 550 586 182,900
2022/03/29 535 553 533 541 128,100
2022/03/28 565 571 527 527 194,900
2022/03/25 600 605 561 571 248,700
2022/03/24 605 620 581 595 363,300
2022/03/23 621 684 580 625 823,000
2022/03/22 647 665 567 610 739,800
2022/03/18 545 625 545 625 746,100
2022/03/17 538 553 513 525 107,900
2022/03/16 488 540 468 518 128,800
2022/03/15 463 481 459 480 23,000
2022/03/14 460 479 450 475 25,600
2022/03/11 468 479 446 452 25,200
2022/03/10 468 489 462 472 49,900
2022/03/09 458 466 444 450 29,000
2022/03/08 457 476 447 450 33,500
2022/03/07 471 476 449 473 33,900
2022/03/04 500 508 469 481 60,800
2022/03/03 538 590 510 510 113,100
2022/03/02 522 532 505 521 47,100
2022/03/01 515 547 508 540 91,100
2022/02/28 500 515 473 505 70,900
2022/02/25 470 507 458 496 58,000
2022/02/24 484 484 446 454 79,400
2022/02/22 489 515 471 484 36,100
2022/02/21 507 528 493 497 37,600
2022/02/18 476 522 472 506 63,600
2022/02/17 510 517 482 487 64,900
2022/02/16 530 530 500 506 61,900
2022/02/15 550 555 500 500 160,300
2022/02/14 620 620 575 600 77,200
2022/02/10 647 659 638 640 28,400
2022/02/09 640 658 633 638 37,700
2022/02/08 661 673 632 635 66,300
2022/02/07 702 707 656 659 50,100
2022/02/04 700 726 677 702 54,600
2022/02/03 735 739 693 701 97,400
2022/02/02 724 780 724 761 75,900
2022/02/01 734 765 711 718 87,700
2022/01/31 732 771 715 720 96,500
2022/01/28 740 750 706 732 73,200
2022/01/27 844 848 713 725 172,100
2022/01/26 859 868 812 850 52,800
2022/01/25 911 937 843 855 77,600
2022/01/24 914 937 877 921 95,000
2022/01/21 915 946 891 943 83,000
2022/01/20 910 967 901 960 74,300
2022/01/19 968 986 898 905 147,600
2022/01/18 1,001 1,063 968 1,030 148,400
2022/01/17 1,124 1,125 967 1,006 114,300
2022/01/14 1,107 1,226 1,057 1,124 143,200
2022/01/13 1,203 1,217 1,092 1,124 107,800
2022/01/12 1,213 1,275 1,185 1,204 263,400
2022/01/11 1,091 1,240 1,065 1,183 481,900
2022/01/07 1,092 1,120 930 1,061 501,100
2022/01/06 961 1,143 960 1,098 449,600
2022/01/05 1,064 1,123 1,003 1,006 352,100
2022/01/04 1,381 1,385 1,106 1,114 560,800

このページの先頭へ