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
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
2025/08/07 2,490 2,502 2,473 2,488 24,200
2025/08/06 2,440 2,490 2,438 2,479 32,300
2025/08/05 2,421 2,441 2,382 2,427 21,900
2025/08/04 2,398 2,421 2,373 2,406 20,000
2025/08/01 2,380 2,419 2,377 2,418 26,300
2025/07/31 2,357 2,380 2,357 2,377 18,800
2025/07/30 2,328 2,362 2,328 2,347 20,300
2025/07/29 2,323 2,360 2,323 2,343 21,000
2025/07/28 2,321 2,360 2,321 2,332 21,100
2025/07/25 2,330 2,337 2,308 2,320 29,100
2025/07/24 2,332 2,349 2,320 2,331 23,900
2025/07/23 2,265 2,323 2,265 2,320 40,700
2025/07/22 2,272 2,281 2,259 2,261 21,800
2025/07/18 2,272 2,307 2,272 2,287 22,000
2025/07/17 2,264 2,286 2,263 2,284 17,000
2025/07/16 2,287 2,290 2,268 2,268 23,600
2025/07/15 2,314 2,334 2,297 2,297 21,800
2025/07/14 2,350 2,358 2,314 2,314 18,500
2025/07/11 2,374 2,396 2,333 2,338 32,600
2025/07/10 2,340 2,384 2,320 2,369 67,300
2025/07/09 2,400 2,400 2,283 2,331 100,200
2025/07/08 2,320 2,349 2,280 2,316 48,800
2025/07/07 2,333 2,343 2,317 2,323 27,000
2025/07/04 2,298 2,320 2,281 2,315 28,300
2025/07/03 2,247 2,292 2,247 2,288 29,200
2025/07/02 2,256 2,297 2,237 2,255 29,900
2025/07/01 2,245 2,251 2,201 2,239 25,200
2025/06/30 2,241 2,256 2,226 2,226 17,600
2025/06/27 2,240 2,248 2,221 2,238 19,500
2025/06/26 2,236 2,239 2,215 2,227 15,000
2025/06/25 2,240 2,244 2,211 2,237 39,900
2025/06/24 2,270 2,290 2,241 2,254 29,200
2025/06/23 2,234 2,267 2,224 2,246 27,600
2025/06/20 2,269 2,278 2,206 2,206 62,000
2025/06/19 2,291 2,306 2,271 2,281 12,800
2025/06/18 2,321 2,321 2,295 2,295 12,000
2025/06/17 2,315 2,315 2,285 2,304 15,900
2025/06/16 2,316 2,333 2,288 2,302 16,300
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

このページの先頭へ