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
2017/12/29 2,530 2,631 2,524 2,623 48,200
2017/12/28 2,564 2,578 2,498 2,523 38,600
2017/12/27 2,527 2,576 2,527 2,560 27,500
2017/12/26 2,510 2,551 2,509 2,521 27,100
2017/12/25 2,487 2,513 2,476 2,490 50,700
2017/12/22 2,410 2,449 2,410 2,448 26,800
2017/12/21 2,390 2,407 2,386 2,388 25,700
2017/12/20 2,339 2,409 2,335 2,402 21,300
2017/12/19 2,308 2,350 2,302 2,336 26,900
2017/12/18 2,325 2,355 2,320 2,342 49,000
2017/12/15 2,220 2,325 2,220 2,313 52,100
2017/12/14 2,159 2,232 2,129 2,219 38,800
2017/12/13 2,100 2,170 2,100 2,159 74,000
2017/12/12 2,070 2,100 2,070 2,099 29,500
2017/12/11 2,041 2,090 2,041 2,077 35,100
2017/12/08 2,008 2,043 2,008 2,032 40,300
2017/12/07 2,042 2,053 2,030 2,030 33,100
2017/12/06 2,040 2,051 2,032 2,032 16,300
2017/12/05 2,046 2,051 2,030 2,040 22,500
2017/12/04 2,057 2,070 2,041 2,046 10,600
2017/12/01 2,045 2,059 2,035 2,043 20,000
2017/11/30 2,036 2,043 2,030 2,041 12,000
2017/11/29 2,030 2,063 2,030 2,043 19,300
2017/11/28 2,029 2,044 2,020 2,030 18,600
2017/11/27 2,030 2,038 2,027 2,031 32,400
2017/11/24 2,030 2,045 2,030 2,031 19,900
2017/11/22 2,034 2,038 2,025 2,030 20,900
2017/11/21 2,044 2,046 2,023 2,031 25,800
2017/11/20 2,053 2,053 2,034 2,044 10,600
2017/11/17 2,048 2,079 2,039 2,055 23,600
2017/11/16 2,030 2,064 2,030 2,054 17,700
2017/11/15 2,013 2,036 2,013 2,032 33,600
2017/11/14 2,036 2,040 2,010 2,011 11,900
2017/11/13 2,056 2,060 2,040 2,042 14,900
2017/11/10 2,030 2,077 2,013 2,077 32,700
2017/11/09 2,039 2,053 2,022 2,040 54,500
2017/11/08 2,038 2,044 2,024 2,044 22,500
2017/11/07 2,040 2,049 2,030 2,042 27,600
2017/11/06 2,046 2,060 2,037 2,049 13,100
2017/11/02 2,076 2,076 2,035 2,045 17,000
2017/11/01 2,046 2,100 2,046 2,088 46,600
2017/10/31 2,019 2,058 2,019 2,055 24,900
2017/10/30 2,019 2,038 2,007 2,038 40,900
2017/10/27 2,001 2,014 2,001 2,009 16,600
2017/10/26 1,980 2,015 1,980 2,009 19,300
2017/10/25 2,014 2,016 1,971 1,975 57,500
2017/10/24 2,000 2,010 1,998 2,010 24,600
2017/10/23 1,983 2,005 1,983 1,991 43,300
2017/10/20 1,953 1,992 1,953 1,977 34,900
2017/10/19 1,967 1,983 1,953 1,960 35,600
2017/10/18 1,920 1,976 1,910 1,959 63,900
2017/10/17 1,900 1,928 1,900 1,922 97,200
2017/10/16 1,910 1,915 1,876 1,877 89,000
2017/10/13 2,040 2,046 1,893 1,910 153,100
2017/10/12 2,058 2,063 2,042 2,044 13,600
2017/10/11 2,044 2,060 2,033 2,037 19,300
2017/10/10 2,030 2,047 2,023 2,044 21,400
2017/10/06 2,043 2,060 2,029 2,030 29,700
2017/10/05 2,099 2,099 2,044 2,048 26,900
2017/10/04 2,089 2,106 2,087 2,092 11,100
2017/10/03 2,125 2,125 2,089 2,096 19,400
2017/10/02 2,118 2,124 2,106 2,107 18,100
2017/09/29 2,102 2,111 2,100 2,101 7,200
2017/09/28 2,094 2,116 2,091 2,107 15,800
2017/09/27 2,100 2,114 2,096 2,096 5,000
2017/09/26 2,118 2,127 2,106 2,110 27,800
2017/09/25 2,102 2,129 2,090 2,121 28,900
2017/09/22 2,124 2,124 2,093 2,109 33,300
2017/09/21 2,095 2,150 2,095 2,107 72,900
2017/09/20 2,086 2,099 2,081 2,089 16,000
2017/09/19 2,083 2,093 2,081 2,086 37,400
2017/09/15 2,081 2,096 2,068 2,068 10,800
2017/09/14 2,076 2,097 2,070 2,081 19,600
2017/09/13 2,078 2,105 2,073 2,074 30,800
2017/09/12 2,067 2,082 2,053 2,053 20,500
2017/09/11 2,080 2,105 2,079 2,086 25,700
2017/09/08 2,052 2,089 2,052 2,079 26,000
2017/09/07 2,051 2,091 2,051 2,057 10,700
2017/09/06 2,052 2,088 2,050 2,063 7,200
2017/09/05 2,070 2,094 2,069 2,070 20,300
2017/09/04 2,091 2,109 2,046 2,072 27,000
2017/09/01 2,088 2,100 2,068 2,091 31,500
2017/08/31 2,096 2,102 2,081 2,090 17,400
2017/08/30 2,100 2,104 2,069 2,080 14,500
2017/08/29 2,058 2,115 2,053 2,097 46,000
2017/08/28 2,075 2,099 2,059 2,094 99,700
2017/08/25 2,033 2,084 2,031 2,075 29,600
2017/08/24 2,028 2,034 2,025 2,026 8,000
2017/08/23 2,044 2,059 2,024 2,028 14,200
2017/08/22 2,026 2,048 2,015 2,044 16,800
2017/08/21 2,020 2,033 2,014 2,026 13,700
2017/08/18 2,023 2,033 2,009 2,017 16,300
2017/08/17 2,045 2,059 2,030 2,033 20,200
2017/08/16 2,003 2,069 2,003 2,039 33,900
2017/08/15 1,995 2,024 1,993 2,009 16,400
2017/08/14 2,001 2,017 1,989 2,000 16,800
2017/08/10 2,006 2,030 2,002 2,020 15,000
2017/08/09 2,037 2,039 2,000 2,017 13,600
2017/08/08 2,046 2,056 2,024 2,037 11,100
2017/08/07 2,050 2,060 2,042 2,046 11,600
2017/08/04 2,000 2,068 2,000 2,051 22,600
2017/08/03 2,022 2,044 1,995 2,006 27,800
2017/08/02 2,022 2,050 2,022 2,030 19,100
2017/08/01 2,028 2,034 2,011 2,018 15,400
2017/07/31 2,000 2,033 2,000 2,028 28,100
2017/07/28 2,011 2,017 2,000 2,013 16,200
2017/07/27 2,057 2,070 2,002 2,022 61,300
2017/07/26 2,087 2,096 2,059 2,070 29,600
2017/07/25 2,098 2,098 2,071 2,087 22,200
2017/07/24 2,055 2,094 2,054 2,080 34,400
2017/07/21 2,072 2,080 2,046 2,073 20,900
2017/07/20 2,089 2,101 2,073 2,080 42,400
2017/07/19 2,050 2,088 2,033 2,079 55,400
2017/07/18 2,085 2,125 1,975 2,069 136,100
2017/07/14 2,089 2,089 2,020 2,067 45,200
2017/07/13 1,984 2,100 1,984 2,067 93,300
2017/07/12 1,998 2,050 1,993 2,003 26,900
2017/07/11 1,940 1,993 1,938 1,988 29,500
2017/07/10 1,934 1,960 1,927 1,952 27,800
2017/07/07 1,928 1,942 1,912 1,915 32,800
2017/07/06 1,963 1,974 1,950 1,953 24,100
2017/07/05 1,991 1,995 1,955 1,980 33,600
2017/07/04 2,034 2,034 1,997 2,005 44,200
2017/07/03 2,042 2,056 2,030 2,036 28,900
2017/06/30 2,040 2,040 2,017 2,020 24,600
2017/06/29 2,051 2,083 2,048 2,051 34,300
2017/06/28 2,046 2,095 2,044 2,044 38,300
2017/06/27 2,097 2,097 2,045 2,065 40,700
2017/06/26 2,065 2,070 2,000 2,047 58,000
2017/06/23 2,079 2,102 2,068 2,083 75,300
2017/06/22 2,050 2,077 2,050 2,069 31,900
2017/06/21 2,026 2,046 2,018 2,034 51,100
2017/06/20 2,050 2,081 2,021 2,026 65,300
2017/06/19 2,009 2,066 2,009 2,052 37,400
2017/06/16 2,020 2,028 2,006 2,011 33,900
2017/06/15 1,998 2,029 1,992 2,019 45,100
2017/06/14 1,981 2,008 1,981 1,988 34,400
2017/06/13 1,985 2,004 1,966 1,981 45,100
2017/06/12 1,971 2,000 1,963 1,993 52,000
2017/06/09 1,947 1,985 1,921 1,971 48,500
2017/06/08 1,965 1,969 1,944 1,944 45,800
2017/06/07 1,899 1,963 1,888 1,953 81,600
2017/06/06 1,908 1,908 1,883 1,883 22,900
2017/06/05 1,908 1,908 1,890 1,900 19,400
2017/06/02 1,900 1,906 1,888 1,904 32,200
2017/06/01 1,865 1,904 1,852 1,900 49,500
2017/05/31 1,878 1,878 1,839 1,845 19,300
2017/05/30 1,870 1,881 1,860 1,878 28,200
2017/05/29 1,851 1,889 1,848 1,860 42,900
2017/05/26 1,848 1,858 1,830 1,832 30,300
2017/05/25 1,826 1,862 1,826 1,848 44,000
2017/05/24 1,851 1,851 1,821 1,828 20,400
2017/05/23 1,869 1,883 1,841 1,842 46,700
2017/05/22 1,814 1,872 1,802 1,850 63,800
2017/05/19 1,781 1,813 1,772 1,804 31,800
2017/05/18 1,750 1,800 1,750 1,781 62,700
2017/05/17 1,849 1,849 1,809 1,809 23,700
2017/05/16 1,873 1,873 1,830 1,850 31,900
2017/05/15 1,827 1,875 1,815 1,851 45,500
2017/05/12 1,830 1,870 1,819 1,848 80,000
2017/05/11 1,824 1,856 1,818 1,844 69,600
2017/05/10 1,829 1,854 1,808 1,818 84,800
2017/05/09 1,830 1,843 1,801 1,822 95,400
2017/05/08 1,801 1,845 1,789 1,844 150,000
2017/05/02 1,776 1,805 1,752 1,763 101,000
2017/05/01 1,744 1,803 1,732 1,775 127,200
2017/04/28 1,750 1,770 1,730 1,736 78,200
2017/04/27 1,690 1,776 1,688 1,748 147,000
2017/04/26 1,654 1,692 1,639 1,680 102,900
2017/04/25 1,583 1,622 1,571 1,620 72,500
2017/04/24 1,570 1,570 1,558 1,569 21,700
2017/04/21 1,560 1,576 1,553 1,554 34,600
2017/04/20 1,583 1,583 1,556 1,562 29,800
2017/04/19 1,520 1,572 1,520 1,568 68,200
2017/04/18 1,506 1,524 1,501 1,512 31,400
2017/04/17 1,526 1,532 1,494 1,501 78,300
2017/04/14 1,527 1,538 1,512 1,514 69,600
2017/04/13 1,605 1,623 1,536 1,542 202,800
2017/04/12 1,734 1,734 1,713 1,725 34,600
2017/04/11 1,733 1,763 1,730 1,733 43,900
2017/04/10 1,725 1,746 1,712 1,739 66,600
2017/04/07 1,677 1,728 1,677 1,709 54,100
2017/04/06 1,705 1,705 1,677 1,678 35,600
2017/04/05 1,705 1,719 1,694 1,708 38,700
2017/04/04 1,713 1,713 1,688 1,705 47,200
2017/04/03 1,708 1,723 1,699 1,713 24,300
2017/03/31 1,704 1,723 1,699 1,699 40,300
2017/03/30 1,722 1,729 1,698 1,704 54,100
2017/03/29 1,734 1,738 1,721 1,730 38,800
2017/03/28 1,710 1,734 1,704 1,728 56,100
2017/03/27 1,708 1,716 1,701 1,707 55,100
2017/03/24 1,711 1,731 1,693 1,730 107,800
2017/03/23 1,763 1,763 1,715 1,721 126,100
2017/03/22 1,793 1,799 1,762 1,763 79,200
2017/03/21 1,804 1,806 1,795 1,804 35,300
2017/03/17 1,803 1,807 1,796 1,806 22,200
2017/03/16 1,801 1,804 1,787 1,802 39,000
2017/03/15 1,823 1,823 1,800 1,803 42,100
2017/03/14 1,835 1,835 1,812 1,820 36,500
2017/03/13 1,826 1,842 1,822 1,833 32,800
2017/03/10 1,819 1,823 1,812 1,820 51,500
2017/03/09 1,809 1,814 1,805 1,808 27,300
2017/03/08 1,810 1,810 1,800 1,806 30,300
2017/03/07 1,811 1,820 1,803 1,814 28,500
2017/03/06 1,822 1,827 1,813 1,815 37,000
2017/03/03 1,843 1,843 1,826 1,830 28,200
2017/03/02 1,878 1,878 1,843 1,849 31,600
2017/03/01 1,878 1,878 1,849 1,855 29,000
2017/02/28 1,845 1,881 1,836 1,880 55,200
2017/02/27 1,835 1,835 1,803 1,823 70,400
2017/02/24 1,840 1,844 1,815 1,837 54,200
2017/02/23 1,872 1,875 1,855 1,861 107,400
2017/02/22 1,887 1,887 1,868 1,870 78,600
2017/02/21 1,893 1,894 1,881 1,890 40,400
2017/02/20 1,911 1,911 1,894 1,898 63,300
2017/02/17 1,932 1,935 1,916 1,927 32,900
2017/02/16 1,948 1,948 1,933 1,935 16,500
2017/02/15 1,952 1,961 1,943 1,946 21,400
2017/02/14 1,980 1,980 1,952 1,954 31,400
2017/02/13 1,981 1,992 1,976 1,982 22,700
2017/02/10 1,966 1,981 1,948 1,978 27,400
2017/02/09 1,927 1,964 1,920 1,964 30,700
2017/02/08 1,925 1,948 1,910 1,929 31,000
2017/02/07 1,950 1,951 1,916 1,923 52,900
2017/02/06 1,958 1,972 1,953 1,970 31,400
2017/02/03 1,921 1,949 1,911 1,940 39,100
2017/02/02 1,966 1,967 1,925 1,932 67,200
2017/02/01 1,963 1,989 1,950 1,984 31,000
2017/01/31 1,968 1,981 1,954 1,963 27,300
2017/01/30 1,970 2,000 1,970 1,977 36,600
2017/01/27 1,991 1,995 1,969 1,975 30,800
2017/01/26 2,007 2,007 1,983 1,991 21,400
2017/01/25 2,000 2,015 1,985 2,007 28,300
2017/01/24 1,955 1,978 1,953 1,973 29,000
2017/01/23 1,980 1,982 1,951 1,962 34,000
2017/01/20 1,985 2,000 1,954 1,980 65,700
2017/01/19 2,021 2,021 1,986 1,989 35,000
2017/01/18 1,985 2,011 1,953 2,008 30,300
2017/01/17 2,030 2,030 1,992 2,010 24,900
2017/01/16 2,109 2,109 2,037 2,040 31,300
2017/01/13 2,089 2,096 2,054 2,076 53,600
2017/01/12 2,073 2,080 2,046 2,059 21,300
2017/01/11 2,098 2,114 2,068 2,073 23,300
2017/01/10 2,115 2,120 2,084 2,098 16,200
2017/01/06 2,101 2,122 2,081 2,096 34,100
2017/01/05 2,163 2,176 2,100 2,101 38,900
2017/01/04 2,101 2,171 2,101 2,163 30,800

このページの先頭へ