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
2014/12/30 1,170 1,177 1,165 1,165 17,100
2014/12/29 1,170 1,177 1,165 1,173 9,100
2014/12/26 1,155 1,173 1,155 1,169 6,900
2014/12/25 1,170 1,171 1,163 1,163 22,200
2014/12/24 1,170 1,183 1,165 1,170 19,000
2014/12/22 1,159 1,169 1,157 1,163 9,600
2014/12/19 1,161 1,163 1,151 1,160 9,500
2014/12/18 1,140 1,157 1,139 1,149 3,400
2014/12/17 1,125 1,145 1,114 1,120 7,500
2014/12/16 1,122 1,138 1,118 1,130 8,700
2014/12/15 1,131 1,156 1,121 1,151 16,500
2014/12/12 1,156 1,175 1,151 1,151 16,800
2014/12/11 1,171 1,175 1,160 1,167 3,600
2014/12/10 1,162 1,174 1,162 1,171 9,900
2014/12/09 1,175 1,175 1,165 1,171 8,200
2014/12/08 1,175 1,175 1,168 1,175 5,400
2014/12/05 1,174 1,177 1,170 1,175 3,500
2014/12/04 1,170 1,175 1,166 1,174 6,000
2014/12/03 1,168 1,176 1,167 1,170 4,000
2014/12/02 1,170 1,177 1,165 1,177 7,600
2014/12/01 1,178 1,178 1,170 1,174 5,900
2014/11/28 1,171 1,179 1,171 1,177 3,300
2014/11/27 1,175 1,182 1,171 1,171 5,000
2014/11/26 1,180 1,180 1,173 1,175 3,000
2014/11/25 1,172 1,182 1,170 1,173 20,600
2014/11/21 1,190 1,190 1,171 1,184 22,100
2014/11/20 1,185 1,190 1,183 1,183 9,200
2014/11/19 1,185 1,189 1,183 1,183 7,200
2014/11/18 1,167 1,189 1,164 1,185 5,400
2014/11/17 1,197 1,197 1,173 1,173 6,400
2014/11/14 1,200 1,200 1,191 1,197 7,900
2014/11/13 1,180 1,197 1,180 1,196 5,300
2014/11/12 1,198 1,198 1,181 1,181 8,400
2014/11/11 1,187 1,198 1,185 1,194 9,000
2014/11/10 1,196 1,197 1,180 1,183 9,500
2014/11/07 1,188 1,200 1,175 1,193 11,300
2014/11/06 1,195 1,195 1,172 1,172 11,300
2014/11/05 1,186 1,197 1,174 1,190 12,300
2014/11/04 1,230 1,230 1,174 1,174 17,900
2014/10/31 1,140 1,179 1,140 1,169 16,400
2014/10/30 1,160 1,164 1,140 1,140 12,300
2014/10/29 1,164 1,164 1,154 1,159 5,500
2014/10/28 1,150 1,150 1,136 1,145 1,700
2014/10/27 1,158 1,158 1,128 1,148 11,400
2014/10/24 1,114 1,143 1,114 1,143 5,400
2014/10/23 1,128 1,145 1,102 1,106 5,600
2014/10/22 1,115 1,149 1,083 1,128 13,000
2014/10/21 1,148 1,148 1,104 1,104 7,200
2014/10/20 1,099 1,137 1,099 1,130 8,300
2014/10/17 1,100 1,103 1,063 1,072 9,800
2014/10/16 1,120 1,133 1,100 1,104 10,700
2014/10/15 1,129 1,199 1,120 1,132 12,800
2014/10/14 1,130 1,150 1,120 1,132 13,200
2014/10/10 1,150 1,180 1,128 1,165 16,300
2014/10/09 1,183 1,195 1,183 1,185 10,100
2014/10/08 1,182 1,203 1,178 1,195 8,700
2014/10/07 1,217 1,227 1,207 1,207 10,300
2014/10/06 1,230 1,230 1,207 1,219 6,300
2014/10/03 1,200 1,223 1,198 1,202 10,400
2014/10/02 1,200 1,236 1,195 1,195 27,300
2014/10/01 1,207 1,227 1,206 1,215 9,500
2014/09/30 1,216 1,234 1,214 1,217 9,400
2014/09/29 1,240 1,240 1,220 1,235 8,100
2014/09/26 1,240 1,240 1,235 1,238 5,900
2014/09/25 1,236 1,240 1,223 1,240 13,100
2014/09/24 1,218 1,222 1,211 1,222 8,800
2014/09/22 1,259 1,266 1,210 1,218 27,000
2014/09/19 1,200 1,218 1,196 1,218 16,800
2014/09/18 1,186 1,199 1,186 1,198 5,900
2014/09/17 1,200 1,200 1,187 1,190 6,800
2014/09/16 1,196 1,200 1,182 1,200 6,700
2014/09/12 1,196 1,199 1,184 1,195 16,500
2014/09/11 1,195 1,198 1,182 1,192 4,100
2014/09/10 1,198 1,199 1,192 1,195 7,100
2014/09/09 1,202 1,202 1,180 1,200 5,600
2014/09/08 1,200 1,200 1,182 1,199 5,800
2014/09/05 1,195 1,200 1,190 1,198 9,000
2014/09/04 1,191 1,193 1,185 1,187 5,200
2014/09/03 1,200 1,200 1,189 1,196 9,300
2014/09/02 1,193 1,209 1,181 1,207 8,200
2014/09/01 1,192 1,201 1,187 1,192 5,800
2014/08/29 1,171 1,204 1,171 1,203 6,600
2014/08/28 1,172 1,187 1,170 1,181 11,000
2014/08/27 1,215 1,218 1,189 1,190 24,900
2014/08/26 1,217 1,229 1,208 1,225 50,500
2014/08/25 1,233 1,234 1,218 1,229 26,100
2014/08/22 1,202 1,219 1,192 1,215 24,800
2014/08/21 1,176 1,193 1,175 1,193 14,200
2014/08/20 1,169 1,180 1,169 1,179 13,600
2014/08/19 1,165 1,169 1,159 1,169 7,000
2014/08/18 1,155 1,167 1,149 1,163 13,400
2014/08/15 1,143 1,149 1,143 1,147 4,700
2014/08/14 1,134 1,147 1,134 1,143 4,400
2014/08/13 1,128 1,139 1,126 1,139 5,900
2014/08/12 1,128 1,130 1,124 1,130 4,800
2014/08/11 1,123 1,129 1,118 1,129 9,000
2014/08/08 1,120 1,125 1,116 1,123 7,600
2014/08/07 1,112 1,122 1,112 1,121 4,300
2014/08/06 1,117 1,121 1,111 1,111 7,800
2014/08/05 1,128 1,128 1,120 1,120 6,000
2014/08/04 1,127 1,128 1,117 1,123 6,900
2014/08/01 1,134 1,136 1,128 1,128 7,200
2014/07/31 1,148 1,150 1,137 1,137 6,300
2014/07/30 1,135 1,144 1,135 1,142 5,400
2014/07/29 1,142 1,145 1,134 1,136 6,000
2014/07/28 1,160 1,160 1,144 1,144 10,200
2014/07/25 1,149 1,157 1,144 1,150 11,500
2014/07/24 1,148 1,149 1,142 1,148 7,100
2014/07/23 1,150 1,152 1,145 1,147 6,700
2014/07/22 1,153 1,159 1,139 1,157 9,600
2014/07/18 1,150 1,162 1,144 1,159 9,100
2014/07/17 1,145 1,153 1,145 1,153 4,800
2014/07/16 1,118 1,148 1,118 1,146 8,800
2014/07/15 1,109 1,120 1,105 1,110 4,900
2014/07/14 1,120 1,120 1,105 1,107 8,000
2014/07/11 1,120 1,120 1,088 1,109 8,500
2014/07/10 1,136 1,144 1,126 1,126 6,000
2014/07/09 1,139 1,159 1,132 1,134 5,400
2014/07/08 1,139 1,165 1,134 1,146 7,800
2014/07/07 1,150 1,150 1,142 1,147 3,900
2014/07/04 1,140 1,150 1,140 1,145 5,700
2014/07/03 1,169 1,169 1,137 1,142 8,200
2014/07/02 1,166 1,174 1,164 1,164 6,200
2014/07/01 1,166 1,172 1,163 1,169 14,500
2014/06/30 1,150 1,170 1,143 1,166 11,900
2014/06/27 1,140 1,167 1,136 1,141 11,600
2014/06/26 1,144 1,144 1,138 1,140 7,500
2014/06/25 1,133 1,144 1,130 1,140 29,900
2014/06/24 1,100 1,129 1,095 1,129 18,800
2014/06/23 1,105 1,105 1,092 1,097 7,400
2014/06/20 1,101 1,102 1,081 1,093 14,800
2014/06/19 1,085 1,099 1,085 1,099 16,500
2014/06/18 1,074 1,083 1,073 1,080 5,700
2014/06/17 1,063 1,078 1,060 1,070 9,000
2014/06/16 1,060 1,065 1,055 1,057 9,100
2014/06/13 1,055 1,063 1,052 1,059 17,700
2014/06/12 1,052 1,061 1,052 1,060 5,700
2014/06/11 1,043 1,056 1,041 1,054 6,000
2014/06/10 1,056 1,056 1,033 1,043 13,500
2014/06/09 1,045 1,055 1,035 1,053 9,100
2014/06/06 1,047 1,049 1,028 1,043 14,000
2014/06/05 1,029 1,035 1,025 1,035 12,100
2014/06/04 1,023 1,029 1,022 1,028 5,500
2014/06/03 1,030 1,030 1,000 1,023 7,900
2014/06/02 1,010 1,028 1,010 1,028 10,800
2014/05/30 1,010 1,013 1,000 1,010 8,700
2014/05/29 1,002 1,014 1,002 1,012 3,100
2014/05/28 1,011 1,018 1,006 1,008 6,100
2014/05/27 1,007 1,020 1,004 1,015 4,900
2014/05/26 1,036 1,036 1,007 1,010 12,400
2014/05/23 990 998 990 993 8,800
2014/05/22 982 990 982 985 8,100
2014/05/21 992 993 976 976 15,500
2014/05/20 1,000 1,012 994 996 6,900
2014/05/19 999 1,002 995 995 4,700
2014/05/16 1,007 1,014 994 998 14,200
2014/05/15 1,027 1,027 1,003 1,016 7,800
2014/05/14 1,020 1,028 1,020 1,027 1,400
2014/05/13 1,019 1,025 1,012 1,020 4,500
2014/05/12 1,024 1,025 1,008 1,008 6,500
2014/05/09 1,010 1,021 1,010 1,018 4,000
2014/05/08 1,014 1,016 1,002 1,006 5,800
2014/05/07 1,035 1,035 1,002 1,017 7,900
2014/05/02 1,022 1,042 1,017 1,036 5,600
2014/05/01 1,035 1,035 1,006 1,022 8,100
2014/04/30 1,041 1,041 1,018 1,038 5,400
2014/04/28 1,047 1,047 991 1,041 9,800
2014/04/25 1,044 1,048 1,036 1,046 10,400
2014/04/24 1,038 1,049 1,031 1,046 12,400
2014/04/23 1,032 1,050 1,030 1,047 12,300
2014/04/22 1,002 1,034 996 1,032 14,400
2014/04/21 991 1,003 991 999 11,000
2014/04/18 993 994 988 991 12,400
2014/04/17 991 999 982 982 6,900
2014/04/16 968 983 966 976 9,300
2014/04/15 956 973 956 956 13,500
2014/04/14 952 996 952 956 25,800
2014/04/11 984 987 979 982 9,300
2014/04/10 986 999 985 993 10,200
2014/04/09 1,032 1,032 975 984 22,400
2014/04/08 1,035 1,041 1,028 1,032 6,200
2014/04/07 1,040 1,045 1,034 1,040 4,800
2014/04/04 1,045 1,050 1,031 1,046 4,000
2014/04/03 1,050 1,050 1,020 1,045 5,000
2014/04/02 1,060 1,060 1,035 1,042 8,000
2014/04/01 1,049 1,056 1,042 1,056 6,700
2014/03/31 1,048 1,053 1,043 1,053 10,300
2014/03/28 1,052 1,052 1,029 1,046 9,300
2014/03/27 1,053 1,053 1,023 1,043 9,100
2014/03/26 1,024 1,055 1,024 1,053 17,000
2014/03/25 1,054 1,080 1,022 1,033 31,800
2014/03/24 1,000 1,008 996 1,004 12,200
2014/03/20 999 999 981 984 8,800
2014/03/19 1,000 1,007 991 996 5,700
2014/03/18 983 1,000 983 997 7,200
2014/03/17 985 993 976 978 10,100
2014/03/14 1,007 1,014 982 986 29,600
2014/03/13 1,000 1,017 991 1,007 8,200
2014/03/12 1,023 1,023 1,005 1,013 5,600
2014/03/11 1,025 1,032 1,020 1,024 13,200
2014/03/10 1,020 1,030 1,015 1,020 12,100
2014/03/07 1,009 1,020 1,009 1,018 22,700
2014/03/06 998 1,010 992 1,006 20,400
2014/03/05 987 995 984 989 9,400
2014/03/04 974 985 974 983 7,900
2014/03/03 980 987 976 977 9,700
2014/02/28 993 993 980 984 9,300
2014/02/27 990 1,000 988 988 15,100
2014/02/26 987 999 981 991 37,800
2014/02/25 998 1,001 991 991 69,800
2014/02/24 1,001 1,007 996 1,000 34,300
2014/02/21 1,000 1,007 1,000 1,005 12,200
2014/02/20 1,004 1,007 1,000 1,002 10,600
2014/02/19 1,009 1,009 1,004 1,007 11,100
2014/02/18 1,008 1,009 1,000 1,008 8,700
2014/02/17 999 1,008 995 1,006 11,000
2014/02/14 1,000 1,007 996 998 11,800
2014/02/13 1,003 1,006 1,001 1,001 7,100
2014/02/12 998 1,009 998 1,003 8,100
2014/02/10 1,000 1,008 991 996 18,300
2014/02/07 974 985 973 975 15,800
2014/02/06 959 960 950 957 7,300
2014/02/05 953 962 944 948 13,200
2014/02/04 982 982 950 950 26,900
2014/02/03 990 1,001 990 991 11,000
2014/01/31 990 996 990 993 7,500
2014/01/30 990 995 983 988 11,400
2014/01/29 990 995 985 995 8,900
2014/01/28 979 989 978 978 11,200
2014/01/27 994 994 979 979 21,800
2014/01/24 1,003 1,005 998 999 14,800
2014/01/23 1,020 1,020 1,010 1,013 7,800
2014/01/22 1,018 1,018 1,010 1,017 9,100
2014/01/21 1,001 1,019 1,001 1,018 15,200
2014/01/20 1,000 1,003 995 997 13,000
2014/01/17 990 995 985 994 13,000
2014/01/16 990 990 982 985 8,800
2014/01/15 991 991 976 981 13,100
2014/01/14 980 987 970 972 20,600
2014/01/10 985 991 981 986 14,000
2014/01/09 972 983 972 983 12,100
2014/01/08 970 988 969 973 14,700
2014/01/07 976 976 966 967 9,500
2014/01/06 968 976 966 973 16,700

このページの先頭へ