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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,369 | 2,369 | 2,237 | 2,306 | 49,400 |
| 2025/06/12 | 2,416 | 2,438 | 2,370 | 2,372 | 18,200 |
| 2025/06/11 | 2,380 | 2,418 | 2,380 | 2,400 | 18,500 |
| 2025/06/10 | 2,398 | 2,402 | 2,371 | 2,374 | 18,500 |
| 2025/06/09 | 2,376 | 2,398 | 2,349 | 2,398 | 18,700 |
| 2025/06/06 | 2,365 | 2,377 | 2,338 | 2,365 | 20,300 |
| 2025/06/05 | 2,415 | 2,425 | 2,352 | 2,357 | 31,200 |
| 2025/06/04 | 2,413 | 2,452 | 2,413 | 2,423 | 9,000 |
| 2025/06/03 | 2,472 | 2,472 | 2,412 | 2,412 | 11,300 |
| 2025/06/02 | 2,482 | 2,482 | 2,434 | 2,456 | 13,700 |
| 2025/05/30 | 2,518 | 2,519 | 2,483 | 2,483 | 13,900 |
| 2025/05/29 | 2,494 | 2,525 | 2,487 | 2,518 | 15,300 |
| 2025/05/28 | 2,519 | 2,526 | 2,477 | 2,494 | 14,000 |
| 2025/05/27 | 2,480 | 2,535 | 2,480 | 2,492 | 17,600 |
| 2025/05/26 | 2,440 | 2,489 | 2,432 | 2,478 | 13,900 |
| 2025/05/23 | 2,451 | 2,470 | 2,425 | 2,443 | 14,700 |
| 2025/05/22 | 2,423 | 2,469 | 2,415 | 2,435 | 14,400 |
| 2025/05/21 | 2,419 | 2,458 | 2,416 | 2,423 | 14,300 |
| 2025/05/20 | 2,451 | 2,452 | 2,401 | 2,401 | 25,900 |
| 2025/05/19 | 2,478 | 2,508 | 2,427 | 2,435 | 18,600 |
| 2025/05/16 | 2,466 | 2,505 | 2,466 | 2,478 | 12,800 |
| 2025/05/15 | 2,512 | 2,583 | 2,430 | 2,484 | 77,600 |
| 2025/05/14 | 2,559 | 2,570 | 2,494 | 2,518 | 16,500 |
| 2025/05/13 | 2,631 | 2,631 | 2,575 | 2,575 | 7,400 |
| 2025/05/12 | 2,620 | 2,643 | 2,585 | 2,603 | 13,000 |
| 2025/05/09 | 2,605 | 2,660 | 2,559 | 2,611 | 38,400 |
| 2025/05/08 | 2,555 | 2,608 | 2,537 | 2,605 | 11,700 |
| 2025/05/07 | 2,618 | 2,667 | 2,539 | 2,580 | 57,200 |
| 2025/05/02 | 2,658 | 2,683 | 2,577 | 2,627 | 33,800 |
| 2025/05/01 | 2,681 | 2,686 | 2,640 | 2,658 | 10,200 |
| 2025/04/30 | 2,691 | 2,712 | 2,676 | 2,698 | 10,600 |
| 2025/04/28 | 2,707 | 2,730 | 2,703 | 2,730 | 10,500 |
| 2025/04/25 | 2,705 | 2,722 | 2,685 | 2,722 | 9,700 |
| 2025/04/24 | 2,715 | 2,718 | 2,695 | 2,702 | 6,100 |
| 2025/04/23 | 2,730 | 2,748 | 2,699 | 2,714 | 8,100 |
| 2025/04/22 | 2,634 | 2,690 | 2,634 | 2,690 | 13,100 |
| 2025/04/21 | 2,553 | 2,645 | 2,552 | 2,613 | 12,700 |
| 2025/04/18 | 2,544 | 2,560 | 2,530 | 2,553 | 7,100 |
| 2025/04/17 | 2,500 | 2,514 | 2,463 | 2,512 | 14,400 |
| 2025/04/16 | 2,587 | 2,588 | 2,510 | 2,513 | 11,900 |
| 2025/04/15 | 2,618 | 2,653 | 2,582 | 2,582 | 11,200 |
| 2025/04/14 | 2,628 | 2,678 | 2,601 | 2,624 | 21,900 |
| 2025/04/11 | 2,698 | 2,747 | 2,649 | 2,728 | 12,900 |
| 2025/04/10 | 2,711 | 2,752 | 2,651 | 2,748 | 13,800 |
| 2025/04/09 | 2,644 | 2,644 | 2,527 | 2,561 | 16,700 |
| 2025/04/08 | 2,593 | 2,694 | 2,580 | 2,694 | 11,000 |
| 2025/04/07 | 2,463 | 2,580 | 2,350 | 2,548 | 15,400 |
| 2025/04/04 | 2,743 | 2,743 | 2,640 | 2,695 | 24,800 |
| 2025/04/03 | 2,768 | 2,800 | 2,694 | 2,783 | 13,400 |
| 2025/04/02 | 2,838 | 2,839 | 2,806 | 2,812 | 8,900 |
| 2025/04/01 | 2,818 | 2,840 | 2,798 | 2,801 | 10,100 |
| 2025/03/31 | 2,854 | 2,881 | 2,803 | 2,808 | 15,200 |
| 2025/03/28 | 2,950 | 2,990 | 2,866 | 2,872 | 24,300 |
| 2025/03/27 | 2,949 | 2,989 | 2,899 | 2,946 | 27,500 |
| 2025/03/26 | 2,890 | 2,974 | 2,890 | 2,949 | 19,500 |
| 2025/03/25 | 2,855 | 2,885 | 2,845 | 2,885 | 12,200 |
| 2025/03/24 | 2,853 | 2,867 | 2,830 | 2,855 | 5,700 |
| 2025/03/21 | 2,814 | 2,847 | 2,810 | 2,847 | 12,600 |
| 2025/03/19 | 2,836 | 2,866 | 2,769 | 2,800 | 16,000 |
| 2025/03/18 | 2,811 | 2,857 | 2,811 | 2,852 | 9,000 |
| 2025/03/17 | 2,843 | 2,845 | 2,812 | 2,829 | 9,100 |
| 2025/03/14 | 2,808 | 2,837 | 2,789 | 2,805 | 11,600 |
| 2025/03/13 | 2,866 | 2,878 | 2,818 | 2,830 | 10,600 |
| 2025/03/12 | 2,853 | 2,872 | 2,843 | 2,851 | 9,400 |
| 2025/03/11 | 2,872 | 2,878 | 2,856 | 2,869 | 4,200 |
| 2025/03/10 | 2,913 | 2,914 | 2,885 | 2,914 | 5,800 |
| 2025/03/07 | 2,964 | 2,964 | 2,898 | 2,929 | 8,600 |
| 2025/03/06 | 2,994 | 2,999 | 2,922 | 2,978 | 11,900 |
| 2025/03/05 | 3,005 | 3,035 | 2,897 | 2,975 | 21,000 |
| 2025/03/04 | 2,941 | 3,010 | 2,920 | 3,005 | 30,300 |
| 2025/03/03 | 2,800 | 2,891 | 2,800 | 2,891 | 9,100 |
| 2025/02/28 | 2,801 | 2,812 | 2,770 | 2,782 | 9,000 |
| 2025/02/27 | 2,765 | 2,798 | 2,765 | 2,798 | 6,500 |
| 2025/02/26 | 2,849 | 2,849 | 2,772 | 2,799 | 16,800 |
| 2025/02/25 | 2,850 | 2,865 | 2,795 | 2,865 | 10,000 |
| 2025/02/21 | 2,984 | 2,984 | 2,878 | 2,908 | 7,700 |
| 2025/02/20 | 2,932 | 3,020 | 2,932 | 2,964 | 13,500 |
| 2025/02/19 | 2,870 | 2,949 | 2,870 | 2,932 | 4,100 |
| 2025/02/18 | 2,849 | 2,879 | 2,838 | 2,876 | 3,700 |
| 2025/02/17 | 2,884 | 2,892 | 2,856 | 2,874 | 5,000 |
| 2025/02/14 | 2,936 | 2,957 | 2,880 | 2,884 | 8,800 |
| 2025/02/13 | 2,963 | 2,974 | 2,905 | 2,974 | 5,500 |
| 2025/02/12 | 2,961 | 2,996 | 2,936 | 2,936 | 4,600 |
| 2025/02/10 | 2,984 | 2,992 | 2,922 | 2,961 | 8,300 |
| 2025/02/07 | 2,928 | 3,020 | 2,928 | 2,993 | 14,300 |
| 2025/02/06 | 2,917 | 2,928 | 2,894 | 2,914 | 1,900 |
| 2025/02/05 | 2,897 | 2,927 | 2,894 | 2,917 | 6,500 |
| 2025/02/04 | 2,877 | 2,918 | 2,847 | 2,847 | 6,600 |
| 2025/02/03 | 2,864 | 2,933 | 2,849 | 2,877 | 15,500 |
| 2025/01/31 | 2,885 | 2,895 | 2,856 | 2,893 | 4,100 |
| 2025/01/30 | 2,854 | 2,890 | 2,830 | 2,885 | 10,200 |
| 2025/01/29 | 2,981 | 2,981 | 2,871 | 2,871 | 10,400 |
| 2025/01/28 | 2,907 | 2,988 | 2,902 | 2,983 | 20,700 |
| 2025/01/27 | 2,781 | 2,922 | 2,781 | 2,896 | 27,100 |
| 2025/01/24 | 2,747 | 2,781 | 2,721 | 2,781 | 8,600 |
| 2025/01/23 | 2,806 | 2,833 | 2,714 | 2,714 | 18,900 |
| 2025/01/22 | 2,824 | 2,836 | 2,799 | 2,819 | 11,200 |
| 2025/01/21 | 2,719 | 2,838 | 2,700 | 2,799 | 21,200 |
| 2025/01/20 | 2,648 | 2,695 | 2,647 | 2,669 | 7,900 |
| 2025/01/17 | 2,665 | 2,713 | 2,623 | 2,662 | 14,900 |
| 2025/01/16 | 2,594 | 2,713 | 2,594 | 2,636 | 38,400 |
| 2025/01/15 | 2,745 | 2,745 | 2,579 | 2,597 | 24,200 |
| 2025/01/14 | 2,765 | 2,786 | 2,717 | 2,748 | 10,100 |
| 2025/01/10 | 2,859 | 2,875 | 2,800 | 2,800 | 8,900 |
| 2025/01/09 | 2,884 | 2,909 | 2,870 | 2,889 | 8,200 |
| 2025/01/08 | 2,887 | 2,951 | 2,872 | 2,892 | 11,400 |
| 2025/01/07 | 2,935 | 2,979 | 2,894 | 2,902 | 14,300 |
| 2025/01/06 | 3,005 | 3,005 | 2,885 | 2,885 | 11,100 |
| 2024/12/30 | 2,975 | 3,040 | 2,959 | 2,988 | 16,600 |
| 2024/12/27 | 2,920 | 2,964 | 2,901 | 2,964 | 17,500 |
| 2024/12/26 | 2,958 | 2,958 | 2,899 | 2,916 | 10,900 |
| 2024/12/25 | 2,960 | 2,960 | 2,875 | 2,959 | 13,400 |
| 2024/12/24 | 2,935 | 2,959 | 2,935 | 2,959 | 6,800 |
| 2024/12/23 | 2,915 | 2,935 | 2,906 | 2,927 | 8,400 |
| 2024/12/20 | 2,898 | 2,922 | 2,893 | 2,893 | 10,200 |
| 2024/12/19 | 2,857 | 2,905 | 2,841 | 2,898 | 7,600 |
| 2024/12/18 | 2,888 | 2,901 | 2,842 | 2,880 | 6,200 |
| 2024/12/17 | 2,911 | 2,915 | 2,860 | 2,877 | 6,400 |
| 2024/12/16 | 2,900 | 2,945 | 2,900 | 2,911 | 9,200 |
| 2024/12/13 | 2,802 | 2,888 | 2,781 | 2,869 | 19,900 |
| 2024/12/12 | 2,819 | 2,854 | 2,810 | 2,835 | 10,700 |
| 2024/12/11 | 2,809 | 2,839 | 2,775 | 2,819 | 13,000 |
| 2024/12/10 | 2,853 | 2,853 | 2,806 | 2,828 | 18,200 |
| 2024/12/09 | 2,849 | 2,862 | 2,822 | 2,831 | 9,000 |
| 2024/12/06 | 2,798 | 2,840 | 2,781 | 2,840 | 11,600 |
| 2024/12/05 | 2,787 | 2,793 | 2,765 | 2,780 | 7,700 |
| 2024/12/04 | 2,736 | 2,800 | 2,736 | 2,765 | 16,600 |
| 2024/12/03 | 2,711 | 2,756 | 2,699 | 2,731 | 14,900 |
| 2024/12/02 | 2,670 | 2,701 | 2,660 | 2,687 | 5,900 |
| 2024/11/29 | 2,697 | 2,725 | 2,670 | 2,670 | 7,600 |
| 2024/11/28 | 2,667 | 2,706 | 2,667 | 2,697 | 7,700 |
| 2024/11/27 | 2,697 | 2,700 | 2,672 | 2,678 | 5,600 |
| 2024/11/26 | 2,690 | 2,718 | 2,667 | 2,718 | 11,800 |
| 2024/11/25 | 2,823 | 2,868 | 2,690 | 2,690 | 36,400 |
| 2024/11/22 | 2,740 | 2,789 | 2,726 | 2,773 | 10,600 |
| 2024/11/21 | 2,757 | 2,802 | 2,741 | 2,741 | 8,300 |
| 2024/11/20 | 2,729 | 2,773 | 2,729 | 2,757 | 8,000 |
| 2024/11/19 | 2,741 | 2,762 | 2,703 | 2,740 | 9,200 |
| 2024/11/18 | 2,750 | 2,771 | 2,718 | 2,726 | 6,200 |
| 2024/11/15 | 2,779 | 2,779 | 2,734 | 2,744 | 7,900 |
| 2024/11/14 | 2,850 | 2,850 | 2,757 | 2,757 | 7,100 |
| 2024/11/13 | 2,821 | 2,837 | 2,787 | 2,821 | 9,900 |
| 2024/11/12 | 2,828 | 2,860 | 2,800 | 2,821 | 15,500 |
| 2024/11/11 | 2,843 | 2,866 | 2,800 | 2,802 | 11,500 |
| 2024/11/08 | 2,850 | 2,912 | 2,850 | 2,872 | 24,700 |
| 2024/11/07 | 2,777 | 2,855 | 2,747 | 2,838 | 28,400 |
| 2024/11/06 | 2,784 | 2,815 | 2,734 | 2,765 | 16,900 |
| 2024/11/05 | 2,792 | 2,799 | 2,743 | 2,782 | 10,400 |
| 2024/11/01 | 2,778 | 2,791 | 2,722 | 2,743 | 10,600 |
| 2024/10/31 | 2,749 | 2,824 | 2,749 | 2,794 | 17,500 |
| 2024/10/30 | 2,693 | 2,811 | 2,693 | 2,749 | 38,500 |
| 2024/10/29 | 2,735 | 2,737 | 2,693 | 2,693 | 12,600 |
| 2024/10/28 | 2,740 | 2,763 | 2,700 | 2,731 | 13,300 |
| 2024/10/25 | 2,690 | 2,759 | 2,660 | 2,740 | 20,400 |
| 2024/10/24 | 2,605 | 2,691 | 2,605 | 2,680 | 11,600 |
| 2024/10/23 | 2,610 | 2,643 | 2,604 | 2,605 | 8,300 |
| 2024/10/22 | 2,624 | 2,636 | 2,588 | 2,609 | 12,000 |
| 2024/10/21 | 2,658 | 2,662 | 2,622 | 2,633 | 11,400 |
| 2024/10/18 | 2,665 | 2,698 | 2,621 | 2,659 | 8,200 |
| 2024/10/17 | 2,699 | 2,705 | 2,628 | 2,646 | 13,800 |
| 2024/10/16 | 2,722 | 2,762 | 2,704 | 2,706 | 12,600 |
| 2024/10/15 | 2,797 | 2,797 | 2,732 | 2,738 | 15,000 |
| 2024/10/11 | 2,847 | 2,847 | 2,755 | 2,757 | 13,300 |
| 2024/10/10 | 2,847 | 2,854 | 2,798 | 2,836 | 4,200 |
| 2024/10/09 | 2,872 | 2,879 | 2,818 | 2,847 | 10,500 |
| 2024/10/08 | 2,900 | 2,900 | 2,863 | 2,866 | 3,800 |
| 2024/10/07 | 2,852 | 2,904 | 2,841 | 2,900 | 12,500 |
| 2024/10/04 | 2,846 | 2,861 | 2,832 | 2,841 | 10,600 |
| 2024/10/03 | 2,852 | 2,861 | 2,793 | 2,847 | 21,800 |
| 2024/10/02 | 2,828 | 2,875 | 2,796 | 2,802 | 22,600 |
| 2024/10/01 | 2,895 | 2,896 | 2,833 | 2,856 | 11,300 |
| 2024/09/30 | 2,850 | 2,895 | 2,823 | 2,847 | 19,900 |
| 2024/09/27 | 2,980 | 2,980 | 2,895 | 2,900 | 21,700 |
| 2024/09/26 | 2,892 | 2,969 | 2,861 | 2,969 | 31,900 |
| 2024/09/25 | 2,882 | 2,924 | 2,860 | 2,892 | 29,700 |
| 2024/09/24 | 2,899 | 2,907 | 2,850 | 2,862 | 19,900 |
| 2024/09/20 | 2,840 | 2,885 | 2,826 | 2,849 | 16,000 |
| 2024/09/19 | 2,821 | 2,854 | 2,768 | 2,840 | 26,700 |
| 2024/09/18 | 2,768 | 2,798 | 2,740 | 2,798 | 18,900 |
| 2024/09/17 | 2,707 | 2,750 | 2,684 | 2,750 | 15,900 |
| 2024/09/13 | 2,701 | 2,713 | 2,657 | 2,670 | 19,900 |
| 2024/09/12 | 2,726 | 2,745 | 2,666 | 2,724 | 23,200 |
| 2024/09/11 | 2,656 | 2,686 | 2,612 | 2,633 | 13,900 |
| 2024/09/10 | 2,690 | 2,695 | 2,664 | 2,681 | 16,900 |
| 2024/09/09 | 2,622 | 2,669 | 2,559 | 2,664 | 18,500 |
| 2024/09/06 | 2,730 | 2,730 | 2,623 | 2,658 | 14,500 |
| 2024/09/05 | 2,694 | 2,733 | 2,685 | 2,733 | 14,400 |
| 2024/09/04 | 2,693 | 2,731 | 2,661 | 2,686 | 17,100 |
| 2024/09/03 | 2,697 | 2,744 | 2,697 | 2,735 | 7,400 |
| 2024/09/02 | 2,720 | 2,720 | 2,669 | 2,697 | 6,100 |
| 2024/08/30 | 2,719 | 2,767 | 2,714 | 2,720 | 10,800 |
| 2024/08/29 | 2,710 | 2,742 | 2,655 | 2,706 | 17,700 |
| 2024/08/28 | 2,751 | 2,767 | 2,737 | 2,740 | 21,100 |
| 2024/08/27 | 2,673 | 2,792 | 2,673 | 2,762 | 34,500 |
| 2024/08/26 | 2,710 | 2,710 | 2,667 | 2,685 | 14,600 |
| 2024/08/23 | 2,706 | 2,730 | 2,683 | 2,712 | 15,100 |
| 2024/08/22 | 2,672 | 2,722 | 2,626 | 2,693 | 21,800 |
| 2024/08/21 | 2,657 | 2,674 | 2,620 | 2,622 | 8,600 |
| 2024/08/20 | 2,617 | 2,681 | 2,617 | 2,674 | 17,300 |
| 2024/08/19 | 2,650 | 2,683 | 2,567 | 2,593 | 20,300 |