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

ＣＳＰ(9740)の株価時系列情報

ＣＳＰ(9740)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
2026/06/12 2,712 2,769 2,656 2,702 28,800
2026/06/11 2,696 2,723 2,679 2,705 9,500
2026/06/10 2,753 2,765 2,696 2,713 25,900
2026/06/09 2,736 2,790 2,724 2,761 25,500
2026/06/08 2,750 2,794 2,715 2,736 38,400
2026/06/05 2,699 2,774 2,699 2,723 15,200
2026/06/04 2,642 2,729 2,642 2,698 29,800
2026/06/03 2,592 2,635 2,557 2,635 17,900
2026/06/02 2,495 2,602 2,494 2,592 17,300
2026/06/01 2,600 2,604 2,536 2,545 19,800
2026/05/29 2,580 2,630 2,559 2,600 10,700
2026/05/28 2,587 2,587 2,540 2,578 22,100
2026/05/27 2,560 2,651 2,559 2,637 75,300
2026/05/26 2,550 2,550 2,483 2,510 22,400
2026/05/25 2,592 2,592 2,507 2,540 27,500
2026/05/22 2,586 2,593 2,562 2,593 9,300
2026/05/21 2,626 2,656 2,584 2,584 21,500
2026/05/20 2,621 2,659 2,597 2,620 18,300
2026/05/19 2,597 2,650 2,597 2,650 21,900
2026/05/18 2,639 2,662 2,585 2,597 24,900
2026/05/15 2,675 2,690 2,647 2,670 7,300
2026/05/14 2,667 2,667 2,623 2,653 9,000
2026/05/13 2,683 2,727 2,678 2,686 16,600
2026/05/12 2,685 2,722 2,640 2,667 18,100
2026/05/11 2,688 2,696 2,660 2,685 26,600
2026/05/08 2,712 2,747 2,693 2,696 22,700
2026/05/07 2,760 2,762 2,713 2,734 37,800
2026/05/01 2,640 2,759 2,637 2,758 27,700
2026/04/30 2,694 2,716 2,643 2,650 36,500
2026/04/28 2,654 2,689 2,654 2,679 32,200
2026/04/27 2,785 2,790 2,697 2,703 46,900
2026/04/24 2,833 2,850 2,789 2,793 26,800
2026/04/23 2,823 2,888 2,812 2,832 34,100
2026/04/22 2,831 2,842 2,816 2,823 12,800
2026/04/21 2,941 2,941 2,846 2,850 17,000
2026/04/20 2,858 2,907 2,857 2,891 27,100
2026/04/17 2,910 2,924 2,815 2,830 50,400
2026/04/16 2,979 3,080 2,916 2,937 66,800
2026/04/15 2,822 2,986 2,822 2,979 145,000
2026/04/14 3,010 3,040 2,820 2,821 160,000
2026/04/13 3,115 3,165 3,100 3,150 22,300
2026/04/10 3,195 3,250 3,135 3,150 24,800
2026/04/09 3,295 3,310 3,240 3,240 13,500
2026/04/08 3,335 3,345 3,265 3,270 23,300
2026/04/07 3,305 3,320 3,230 3,290 15,500
2026/04/06 3,240 3,350 3,230 3,305 30,700
2026/04/03 3,100 3,230 3,100 3,230 29,400
2026/03/27 2,985 3,050 2,973 3,030 29,700
2026/03/26 2,985 3,050 2,970 3,035 22,300
2026/03/25 3,080 3,100 2,999 3,025 16,300
2026/03/24 3,030 3,050 2,999 3,050 9,200
2026/03/23 2,991 3,015 2,938 2,963 21,900
2026/03/19 3,010 3,075 3,000 3,075 28,900
2026/03/18 2,976 3,055 2,976 3,055 14,800
2026/03/17 2,976 3,015 2,935 2,984 13,100
2026/03/16 2,927 3,005 2,927 2,976 13,900
2026/03/13 2,950 3,005 2,938 2,950 20,100
2026/03/12 3,055 3,055 2,998 3,005 13,400
2026/03/11 3,055 3,095 3,035 3,060 19,100
2026/03/10 2,987 3,055 2,964 3,040 26,700
2026/03/09 2,900 2,970 2,877 2,937 20,100
2026/03/06 3,010 3,030 2,983 3,020 16,300
2026/03/05 3,020 3,060 2,973 3,010 16,800
2026/03/04 2,940 3,010 2,928 2,970 25,500
2026/03/03 2,992 3,045 2,950 2,984 28,600
2026/03/02 3,070 3,070 2,976 3,010 15,100
2026/02/27 3,065 3,080 3,010 3,070 21,800
2026/02/26 2,945 3,065 2,945 3,040 42,000
2026/02/25 3,020 3,100 3,000 3,045 40,200
2026/02/24 2,930 2,998 2,930 2,998 12,100
2026/02/20 2,923 2,930 2,904 2,919 14,400
2026/02/19 2,952 2,978 2,916 2,973 18,000
2026/02/18 2,913 2,947 2,905 2,925 8,400
2026/02/17 2,912 2,912 2,880 2,880 20,600
2026/02/16 2,866 2,903 2,866 2,890 14,800
2026/02/13 2,964 2,969 2,901 2,916 11,400
2026/02/12 2,926 2,974 2,924 2,964 18,100
2026/02/10 2,932 2,951 2,910 2,926 31,400
2026/02/09 2,915 2,945 2,904 2,930 14,100
2026/02/06 2,911 2,932 2,903 2,914 11,800
2026/02/05 2,929 2,959 2,908 2,929 27,900
2026/02/04 2,901 2,933 2,896 2,900 19,500
2026/02/03 2,892 2,934 2,869 2,924 33,200
2026/02/02 2,913 2,923 2,868 2,875 12,600
2026/01/30 2,919 2,922 2,898 2,913 12,800
2026/01/29 2,879 2,904 2,862 2,890 14,700
2026/01/28 2,955 2,955 2,885 2,903 16,800
2026/01/27 2,895 2,962 2,888 2,960 17,300
2026/01/26 2,923 2,937 2,879 2,893 20,400
2026/01/23 2,972 2,987 2,957 2,963 16,300
2026/01/22 2,940 2,997 2,940 2,972 14,000
2026/01/21 2,852 2,971 2,852 2,939 38,400
2026/01/20 2,937 2,955 2,880 2,880 30,400
2026/01/19 2,982 3,025 2,952 2,982 17,400
2026/01/16 2,981 3,010 2,969 3,010 20,200
2026/01/15 2,950 3,020 2,901 3,010 17,900
2026/01/14 3,065 3,065 2,983 2,988 29,200
2026/01/13 3,065 3,100 2,989 3,065 52,500
2026/01/09 3,065 3,080 3,040 3,055 27,400
2026/01/08 3,060 3,070 3,050 3,065 14,900
2026/01/07 3,070 3,105 3,060 3,090 19,500
2026/01/06 3,060 3,100 3,045 3,090 17,900
2026/01/05 3,040 3,080 3,025 3,045 13,600
2025/12/30 3,025 3,085 3,025 3,045 17,300
2025/12/29 3,090 3,090 3,005 3,035 14,900
2025/12/26 3,030 3,045 3,015 3,040 10,300
2025/12/25 3,020 3,055 3,010 3,010 13,400
2025/12/24 3,075 3,085 3,020 3,020 12,100
2025/12/23 3,040 3,095 3,040 3,075 13,200
2025/12/22 3,030 3,100 2,991 3,040 28,900
2025/12/19 3,005 3,040 2,989 3,040 14,200
2025/12/18 2,962 2,999 2,956 2,990 15,100
2025/12/17 3,025 3,025 2,931 2,958 14,300
2025/12/16 3,105 3,105 3,005 3,020 24,200
2025/12/15 3,100 3,125 3,065 3,120 42,200
2025/12/12 3,100 3,120 2,943 2,965 42,500
2025/12/11 3,020 3,095 3,005 3,080 50,800
2025/12/10 2,943 3,115 2,943 3,050 99,900
2025/12/09 3,070 3,100 2,854 2,885 80,300
2025/12/08 2,952 3,155 2,945 3,095 74,700
2025/12/05 3,080 3,140 3,045 3,050 61,500
2025/12/04 2,963 3,080 2,935 3,080 53,700
2025/12/03 2,860 2,967 2,860 2,934 57,800
2025/12/02 2,831 2,885 2,818 2,860 36,300
2025/12/01 2,780 2,840 2,780 2,822 21,600
2025/11/28 2,802 2,835 2,800 2,805 26,500
2025/11/27 2,722 2,788 2,722 2,776 23,300
2025/11/26 2,745 2,781 2,705 2,768 29,200
2025/11/25 2,693 2,707 2,677 2,684 26,500
2025/11/21 2,575 2,650 2,575 2,650 16,200
2025/11/20 2,585 2,586 2,560 2,575 12,300
2025/11/19 2,604 2,604 2,575 2,585 14,700
2025/11/18 2,650 2,650 2,579 2,579 21,200
2025/11/17 2,636 2,664 2,629 2,644 16,000
2025/11/14 2,613 2,643 2,601 2,641 13,400
2025/11/13 2,624 2,642 2,600 2,615 9,900
2025/11/12 2,627 2,650 2,604 2,624 19,600
2025/11/11 2,630 2,632 2,597 2,613 16,200
2025/11/10 2,597 2,616 2,591 2,605 12,600
2025/11/07 2,665 2,691 2,574 2,600 33,400
2025/11/06 2,632 2,724 2,619 2,690 27,200
2025/11/05 2,591 2,645 2,582 2,610 22,700
2025/11/04 2,721 2,737 2,564 2,575 22,800
2025/10/31 2,661 2,738 2,644 2,726 25,500
2025/10/30 2,651 2,687 2,647 2,661 106,900
2025/10/29 2,651 2,675 2,637 2,651 32,800
2025/10/28 2,704 2,722 2,648 2,660 41,400
2025/10/27 2,744 2,751 2,710 2,724 28,700
2025/10/24 2,686 2,700 2,647 2,695 20,100
2025/10/23 2,651 2,686 2,645 2,656 22,200
2025/10/22 2,597 2,695 2,596 2,690 34,700
2025/10/21 2,575 2,600 2,563 2,588 23,400
2025/10/20 2,570 2,576 2,546 2,569 15,600
2025/10/17 2,514 2,556 2,514 2,546 13,600
2025/10/16 2,538 2,582 2,524 2,545 43,400
2025/10/15 2,520 2,530 2,489 2,505 42,300
2025/10/14 2,425 2,546 2,425 2,520 119,600
2025/10/10 2,428 2,500 2,413 2,430 243,200
2025/10/09 2,632 2,647 2,597 2,627 46,200
2025/10/08 2,600 2,640 2,600 2,630 31,400
2025/10/07 2,610 2,623 2,587 2,601 27,500
2025/10/06 2,576 2,613 2,566 2,611 26,000
2025/10/03 2,487 2,554 2,487 2,543 15,700
2025/10/02 2,520 2,530 2,500 2,505 18,400
2025/10/01 2,531 2,575 2,516 2,520 30,200
2025/09/30 2,563 2,580 2,538 2,563 14,100
2025/09/29 2,577 2,588 2,542 2,563 26,700
2025/09/26 2,575 2,601 2,562 2,589 24,700
2025/09/25 2,589 2,602 2,565 2,575 40,200
2025/09/24 2,534 2,584 2,530 2,574 18,700
2025/09/22 2,532 2,556 2,529 2,540 16,200
2025/09/19 2,546 2,560 2,509 2,533 20,800
2025/09/18 2,534 2,540 2,497 2,530 16,300
2025/09/17 2,541 2,541 2,508 2,512 14,200
2025/09/16 2,522 2,558 2,510 2,551 22,000
2025/09/12 2,528 2,539 2,502 2,522 15,000
2025/09/11 2,517 2,523 2,500 2,514 9,900
2025/09/10 2,550 2,550 2,500 2,517 12,800
2025/09/09 2,533 2,554 2,526 2,551 21,500
2025/09/08 2,522 2,535 2,495 2,525 15,400
2025/09/05 2,513 2,540 2,500 2,525 13,900
2025/09/04 2,494 2,536 2,489 2,522 11,700
2025/09/03 2,503 2,545 2,490 2,509 14,800
2025/09/02 2,482 2,528 2,474 2,503 21,000
2025/09/01 2,487 2,500 2,464 2,481 12,900
2025/08/29 2,500 2,503 2,474 2,488 22,600
2025/08/28 2,464 2,510 2,433 2,500 22,700
2025/08/27 2,487 2,515 2,485 2,502 42,100
2025/08/26 2,541 2,542 2,505 2,506 15,900
2025/08/25 2,563 2,563 2,532 2,545 20,000
2025/08/22 2,544 2,565 2,530 2,552 13,600
2025/08/21 2,560 2,565 2,539 2,543 13,200
2025/08/20 2,562 2,569 2,549 2,558 13,700
2025/08/19 2,564 2,582 2,527 2,569 22,200
2025/08/18 2,523 2,551 2,523 2,542 20,100
2025/08/15 2,507 2,516 2,496 2,505 18,000
2025/08/14 2,511 2,522 2,500 2,506 17,600
2025/08/13 2,527 2,563 2,507 2,531 23,300
2025/08/12 2,528 2,534 2,500 2,525 29,300
2025/08/08 2,501 2,535 2,497 2,528 22,700

このページの先頭へ