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
2016/12/30 2,059 2,120 2,042 2,098 26,900
2016/12/29 2,087 2,088 2,031 2,048 23,500
2016/12/28 1,991 2,107 1,990 2,088 49,400
2016/12/27 1,954 1,995 1,950 1,991 29,700
2016/12/26 1,919 1,948 1,919 1,942 55,000
2016/12/22 1,945 1,946 1,935 1,945 31,900
2016/12/21 1,937 1,952 1,931 1,944 39,800
2016/12/20 1,978 1,978 1,932 1,937 55,300
2016/12/19 2,002 2,013 1,976 1,978 32,700
2016/12/16 2,078 2,079 2,002 2,002 32,300
2016/12/15 2,075 2,090 2,071 2,078 9,800
2016/12/14 2,097 2,114 2,054 2,058 25,000
2016/12/13 2,150 2,151 2,058 2,112 20,700
2016/12/12 2,180 2,180 2,146 2,150 16,400
2016/12/09 2,140 2,186 2,140 2,186 13,200
2016/12/08 2,164 2,176 2,160 2,166 11,900
2016/12/07 2,145 2,172 2,139 2,164 8,400
2016/12/06 2,170 2,172 2,129 2,133 12,400
2016/12/05 2,161 2,186 2,156 2,157 8,300
2016/12/02 2,165 2,177 2,155 2,161 8,200
2016/12/01 2,184 2,207 2,169 2,181 11,300
2016/11/30 2,206 2,206 2,172 2,184 13,600
2016/11/29 2,235 2,241 2,186 2,206 15,300
2016/11/28 2,205 2,235 2,181 2,235 13,600
2016/11/25 2,315 2,315 2,181 2,204 33,100
2016/11/24 2,320 2,320 2,304 2,316 12,300
2016/11/22 2,294 2,321 2,294 2,312 11,500
2016/11/21 2,288 2,300 2,287 2,294 16,500
2016/11/18 2,250 2,290 2,250 2,275 22,200
2016/11/17 2,160 2,227 2,160 2,227 15,300
2016/11/16 2,162 2,171 2,155 2,170 9,300
2016/11/15 2,172 2,172 2,142 2,162 11,400
2016/11/14 2,114 2,180 2,087 2,172 24,700
2016/11/11 2,100 2,109 2,074 2,085 17,800
2016/11/10 2,100 2,120 2,087 2,102 33,000
2016/11/09 2,072 2,095 1,992 2,022 26,600
2016/11/08 2,046 2,091 2,045 2,072 13,300
2016/11/07 2,052 2,080 2,049 2,059 12,400
2016/11/04 2,053 2,056 2,031 2,044 14,500
2016/11/02 2,081 2,106 2,080 2,086 18,300
2016/11/01 2,074 2,134 2,060 2,126 29,300
2016/10/31 2,065 2,074 2,060 2,068 15,200
2016/10/28 2,066 2,074 2,055 2,071 32,600
2016/10/27 2,062 2,083 2,060 2,069 23,600
2016/10/26 1,980 2,060 1,980 2,059 34,300
2016/10/25 1,989 1,989 1,960 1,977 33,500
2016/10/24 1,920 1,969 1,918 1,960 19,600
2016/10/21 1,885 1,926 1,880 1,914 19,700
2016/10/20 1,850 1,884 1,846 1,883 19,000
2016/10/19 1,834 1,854 1,833 1,849 10,000
2016/10/18 1,849 1,854 1,829 1,834 5,800
2016/10/17 1,830 1,850 1,830 1,837 9,500
2016/10/14 1,868 1,868 1,801 1,818 21,000
2016/10/13 1,796 1,867 1,796 1,867 20,300
2016/10/12 1,798 1,815 1,793 1,796 15,900
2016/10/11 1,862 1,875 1,813 1,837 20,400
2016/10/07 1,889 1,896 1,878 1,883 6,500
2016/10/06 1,868 1,904 1,868 1,897 15,700
2016/10/05 1,867 1,868 1,851 1,866 9,500
2016/10/04 1,897 1,897 1,858 1,866 14,600
2016/10/03 1,935 1,936 1,900 1,903 12,500
2016/09/30 1,895 1,928 1,888 1,919 12,600
2016/09/29 1,874 1,898 1,870 1,896 15,100
2016/09/28 1,870 1,873 1,847 1,869 9,400
2016/09/27 1,830 1,871 1,827 1,871 14,200
2016/09/26 1,838 1,844 1,815 1,830 18,900
2016/09/23 1,810 1,831 1,796 1,817 20,300
2016/09/21 1,790 1,808 1,764 1,808 14,500
2016/09/20 1,793 1,807 1,775 1,777 16,700
2016/09/16 1,728 1,783 1,720 1,783 17,900
2016/09/15 1,816 1,819 1,701 1,701 42,400
2016/09/14 1,815 1,830 1,813 1,814 8,800
2016/09/13 1,844 1,853 1,824 1,828 6,700
2016/09/12 1,847 1,850 1,828 1,844 7,800
2016/09/09 1,902 1,902 1,848 1,863 18,700
2016/09/08 1,900 1,901 1,883 1,893 7,700
2016/09/07 1,861 1,888 1,855 1,888 9,100
2016/09/06 1,820 1,877 1,820 1,861 15,700
2016/09/05 1,850 1,861 1,820 1,822 11,300
2016/09/02 1,831 1,839 1,823 1,827 12,300
2016/09/01 1,862 1,890 1,823 1,843 10,400
2016/08/31 1,853 1,871 1,824 1,868 14,300
2016/08/30 1,898 1,898 1,839 1,853 12,200
2016/08/29 1,891 1,898 1,864 1,896 15,400
2016/08/26 1,926 1,931 1,885 1,890 63,300
2016/08/25 1,926 1,951 1,917 1,935 16,700
2016/08/24 1,924 1,944 1,913 1,926 13,300
2016/08/23 1,921 1,946 1,907 1,924 26,900
2016/08/22 1,899 1,950 1,899 1,930 14,300
2016/08/19 1,885 1,914 1,865 1,904 14,100
2016/08/18 1,930 1,930 1,890 1,900 15,400
2016/08/17 1,947 1,976 1,932 1,943 14,300
2016/08/16 1,996 1,996 1,947 1,965 19,500
2016/08/15 2,022 2,022 1,995 2,001 16,000
2016/08/12 2,067 2,067 2,045 2,046 8,400
2016/08/10 2,068 2,090 2,061 2,067 8,600
2016/08/09 2,050 2,071 2,030 2,070 12,300
2016/08/08 2,051 2,061 2,023 2,038 11,400
2016/08/05 2,003 2,026 1,994 2,010 9,000
2016/08/04 2,037 2,063 2,004 2,019 12,700
2016/08/03 2,043 2,060 2,030 2,037 11,200
2016/08/02 2,109 2,128 2,070 2,077 20,700
2016/08/01 2,169 2,169 2,113 2,132 19,100
2016/07/29 2,131 2,223 2,117 2,219 21,400
2016/07/28 2,190 2,190 2,122 2,143 12,200
2016/07/27 2,244 2,245 2,195 2,197 12,100
2016/07/26 2,279 2,279 2,209 2,216 11,900
2016/07/25 2,251 2,326 2,251 2,279 21,900
2016/07/22 2,224 2,294 2,215 2,294 11,500
2016/07/21 2,257 2,280 2,222 2,247 18,200
2016/07/20 2,255 2,257 2,208 2,254 18,200
2016/07/19 2,245 2,268 2,203 2,263 23,400
2016/07/15 2,260 2,300 2,254 2,285 30,400
2016/07/14 2,174 2,244 2,141 2,240 100,800
2016/07/13 2,137 2,140 1,997 2,074 30,500
2016/07/12 2,098 2,123 2,068 2,087 22,600
2016/07/11 1,985 2,117 1,980 2,098 29,900
2016/07/08 1,983 2,008 1,932 1,945 17,400
2016/07/07 2,022 2,055 1,977 1,983 18,400
2016/07/06 2,050 2,071 2,009 2,051 15,000
2016/07/05 2,080 2,101 2,080 2,097 10,800
2016/07/04 2,068 2,099 2,068 2,097 11,800
2016/07/01 2,070 2,127 2,000 2,049 43,500
2016/06/30 2,010 2,136 2,000 2,116 33,900
2016/06/29 1,960 2,007 1,958 1,972 18,400
2016/06/28 1,916 1,991 1,909 1,947 25,100
2016/06/27 1,896 1,976 1,896 1,968 42,400
2016/06/24 1,937 1,937 1,805 1,816 28,000
2016/06/23 1,941 1,969 1,910 1,919 11,900
2016/06/22 1,962 1,978 1,934 1,962 10,100
2016/06/21 1,960 1,966 1,900 1,962 13,900
2016/06/20 1,949 1,980 1,949 1,971 14,900
2016/06/17 1,955 1,970 1,938 1,949 14,700
2016/06/16 2,032 2,040 1,905 1,944 17,000
2016/06/15 2,031 2,073 2,013 2,032 13,200
2016/06/14 2,061 2,078 2,019 2,038 20,200
2016/06/13 2,121 2,121 2,054 2,069 22,200
2016/06/10 2,189 2,193 2,129 2,141 23,700
2016/06/09 2,156 2,189 2,146 2,189 9,400
2016/06/08 2,151 2,173 2,140 2,170 8,600
2016/06/07 2,150 2,246 2,121 2,162 24,000
2016/06/06 2,122 2,168 2,096 2,162 14,600
2016/06/03 2,144 2,183 2,144 2,177 7,000
2016/06/02 2,216 2,250 2,151 2,156 22,500
2016/06/01 2,253 2,255 2,228 2,228 12,100
2016/05/31 2,251 2,251 2,187 2,250 15,300
2016/05/30 2,284 2,284 2,226 2,234 16,900
2016/05/27 2,265 2,295 2,149 2,284 55,300
2016/05/26 2,341 2,341 2,217 2,277 45,000
2016/05/25 2,310 2,380 2,310 2,351 54,500
2016/05/24 2,216 2,325 2,215 2,298 62,200
2016/05/23 2,225 2,245 2,195 2,211 65,000
2016/05/20 2,054 2,196 2,028 2,190 58,400
2016/05/19 1,980 2,039 1,980 2,036 28,000
2016/05/18 2,058 2,070 1,968 1,981 20,300
2016/05/17 2,017 2,048 2,011 2,041 24,800
2016/05/16 2,098 2,103 1,999 2,028 40,600
2016/05/13 2,057 2,131 2,021 2,114 37,900
2016/05/12 2,120 2,120 2,057 2,073 29,600
2016/05/11 2,136 2,155 2,081 2,123 36,400
2016/05/10 2,186 2,199 2,117 2,125 47,300
2016/05/09 2,150 2,197 2,129 2,186 36,600
2016/05/06 2,228 2,228 2,133 2,148 44,100
2016/05/02 2,190 2,219 2,163 2,218 33,200
2016/04/28 2,332 2,332 2,230 2,247 31,800
2016/04/27 2,289 2,312 2,262 2,295 44,600
2016/04/26 2,327 2,344 2,251 2,273 31,800
2016/04/25 2,353 2,354 2,278 2,292 46,600
2016/04/22 2,378 2,406 2,320 2,353 34,300
2016/04/21 2,355 2,394 2,346 2,361 50,700
2016/04/20 2,443 2,449 2,346 2,353 48,800
2016/04/19 2,439 2,445 2,393 2,425 28,600
2016/04/18 2,416 2,446 2,385 2,405 38,900
2016/04/15 2,460 2,493 2,455 2,466 38,300
2016/04/14 2,465 2,510 2,429 2,495 62,700
2016/04/13 2,549 2,549 2,427 2,464 108,700
2016/04/12 2,641 2,681 2,552 2,577 44,800
2016/04/11 2,531 2,678 2,502 2,643 48,400
2016/04/08 2,476 2,589 2,476 2,570 29,100
2016/04/07 2,515 2,599 2,506 2,545 19,200
2016/04/06 2,500 2,600 2,468 2,563 28,500
2016/04/05 2,684 2,709 2,517 2,520 62,700
2016/04/04 2,540 2,735 2,540 2,701 65,300
2016/04/01 2,688 2,688 2,515 2,542 90,500
2016/03/31 2,860 2,872 2,694 2,695 57,500
2016/03/30 2,860 2,895 2,735 2,792 96,100
2016/03/29 2,639 2,950 2,632 2,910 95,000
2016/03/28 2,600 2,677 2,600 2,677 46,200
2016/03/25 2,575 2,660 2,562 2,617 60,600
2016/03/24 2,450 2,594 2,450 2,551 67,000
2016/03/23 2,350 2,424 2,350 2,420 42,100
2016/03/22 2,240 2,345 2,240 2,344 47,300
2016/03/18 2,244 2,246 2,200 2,240 25,300
2016/03/17 2,187 2,248 2,187 2,244 20,100
2016/03/16 2,208 2,238 2,166 2,178 19,800
2016/03/15 2,149 2,250 2,149 2,245 25,800
2016/03/14 2,130 2,152 2,124 2,133 16,500
2016/03/11 2,141 2,145 2,090 2,109 47,800
2016/03/10 2,165 2,199 2,155 2,170 21,300
2016/03/09 2,144 2,170 2,139 2,165 13,600
2016/03/08 2,140 2,191 2,129 2,162 31,400
2016/03/07 2,251 2,260 2,132 2,166 46,700
2016/03/04 2,309 2,322 2,268 2,282 28,000
2016/03/03 2,330 2,347 2,310 2,336 22,000
2016/03/02 2,386 2,394 2,331 2,349 27,000
2016/03/01 2,311 2,347 2,309 2,329 31,100
2016/02/29 2,302 2,396 2,302 2,342 44,900
2016/02/26 2,301 2,376 2,277 2,282 62,400
2016/02/25 2,170 2,330 2,150 2,320 89,200
2016/02/24 2,098 2,144 2,053 2,132 49,700
2016/02/23 2,121 2,149 2,085 2,102 38,500
2016/02/22 2,020 2,121 2,020 2,114 52,000
2016/02/19 1,997 2,020 1,977 2,015 35,700
2016/02/18 1,970 2,027 1,953 1,997 38,800
2016/02/17 1,932 1,943 1,922 1,933 14,400
2016/02/16 1,931 1,970 1,931 1,936 22,300
2016/02/15 1,914 1,970 1,890 1,958 32,200
2016/02/12 1,813 1,841 1,800 1,801 38,300
2016/02/10 1,925 1,951 1,893 1,908 25,400
2016/02/09 1,939 1,950 1,916 1,923 16,400
2016/02/08 1,912 2,001 1,900 1,984 19,800
2016/02/05 1,960 1,961 1,938 1,952 20,000
2016/02/04 2,000 2,009 1,987 1,997 30,500
2016/02/03 1,970 2,019 1,960 2,013 30,500
2016/02/02 1,897 2,024 1,897 2,019 51,300
2016/02/01 1,831 1,930 1,831 1,930 34,900
2016/01/29 1,828 1,835 1,810 1,825 8,500
2016/01/28 1,827 1,829 1,815 1,821 4,300
2016/01/27 1,827 1,844 1,812 1,823 12,800
2016/01/26 1,811 1,857 1,811 1,815 17,100
2016/01/25 1,824 1,850 1,773 1,848 22,700
2016/01/22 1,689 1,787 1,688 1,784 16,500
2016/01/21 1,700 1,710 1,670 1,670 30,400
2016/01/20 1,732 1,735 1,706 1,706 20,500
2016/01/19 1,754 1,799 1,730 1,749 8,600
2016/01/18 1,700 1,750 1,680 1,741 15,600
2016/01/15 1,792 1,858 1,777 1,777 17,400
2016/01/14 1,800 1,814 1,753 1,792 33,400
2016/01/13 1,844 1,900 1,804 1,844 16,600
2016/01/12 1,847 1,884 1,750 1,804 40,700
2016/01/08 1,854 1,900 1,844 1,887 29,300
2016/01/07 1,853 1,901 1,850 1,853 14,200
2016/01/06 1,900 1,928 1,853 1,857 27,800
2016/01/05 1,844 1,923 1,844 1,886 39,200
2016/01/04 1,856 1,880 1,843 1,844 27,800

このページの先頭へ