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
2021/12/30 2,424 2,424 2,394 2,413 19,500
2021/12/29 2,391 2,437 2,391 2,426 35,100
2021/12/28 2,369 2,404 2,369 2,400 38,900
2021/12/27 2,379 2,379 2,331 2,347 53,200
2021/12/24 2,400 2,414 2,394 2,394 31,500
2021/12/23 2,358 2,391 2,356 2,391 30,900
2021/12/22 2,333 2,357 2,333 2,349 31,700
2021/12/21 2,326 2,353 2,299 2,333 41,400
2021/12/20 2,326 2,328 2,282 2,282 72,000
2021/12/17 2,375 2,378 2,343 2,343 56,400
2021/12/16 2,405 2,417 2,378 2,393 36,800
2021/12/15 2,387 2,426 2,383 2,404 19,400
2021/12/14 2,470 2,470 2,380 2,388 42,100
2021/12/13 2,467 2,482 2,443 2,451 29,800
2021/12/10 2,464 2,482 2,450 2,465 30,500
2021/12/09 2,533 2,533 2,461 2,470 26,700
2021/12/08 2,483 2,530 2,452 2,521 73,500
2021/12/07 2,430 2,486 2,430 2,479 100,500
2021/12/06 2,425 2,429 2,380 2,390 38,100
2021/12/03 2,396 2,438 2,372 2,429 43,200
2021/12/02 2,357 2,417 2,325 2,372 63,500
2021/12/01 2,370 2,376 2,311 2,349 84,800
2021/11/30 2,403 2,459 2,338 2,407 389,700
2021/11/29 2,385 2,433 2,356 2,369 91,100
2021/11/26 2,530 2,542 2,443 2,470 100,700
2021/11/25 2,569 2,569 2,540 2,556 48,300
2021/11/24 2,596 2,607 2,555 2,555 54,900
2021/11/22 2,609 2,609 2,571 2,593 36,500
2021/11/19 2,599 2,617 2,595 2,616 42,100
2021/11/18 2,591 2,606 2,567 2,599 47,100
2021/11/17 2,612 2,635 2,591 2,591 47,700
2021/11/16 2,659 2,675 2,614 2,622 45,900
2021/11/15 2,658 2,679 2,639 2,646 39,200
2021/11/12 2,650 2,693 2,627 2,631 64,500
2021/11/11 2,620 2,651 2,597 2,637 26,900
2021/11/10 2,654 2,655 2,617 2,631 34,300
2021/11/09 2,681 2,691 2,637 2,643 52,200
2021/11/08 2,721 2,724 2,682 2,693 49,100
2021/11/05 2,806 2,806 2,721 2,721 60,100
2021/11/04 2,798 2,883 2,757 2,883 78,800
2021/11/02 2,806 2,809 2,766 2,766 27,300
2021/11/01 2,779 2,809 2,757 2,806 50,000
2021/10/29 2,708 2,739 2,703 2,729 35,300
2021/10/28 2,752 2,756 2,704 2,729 60,500
2021/10/27 2,801 2,819 2,765 2,770 38,300
2021/10/26 2,800 2,867 2,788 2,838 49,300
2021/10/25 2,830 2,830 2,785 2,794 47,600
2021/10/22 2,844 2,887 2,820 2,866 40,000
2021/10/21 2,847 2,878 2,817 2,844 39,500
2021/10/20 2,913 2,913 2,865 2,886 27,500
2021/10/19 2,862 2,885 2,839 2,874 43,100
2021/10/18 2,963 2,980 2,879 2,891 54,800
2021/10/15 2,926 2,958 2,900 2,950 52,500
2021/10/14 2,916 2,948 2,876 2,897 41,400
2021/10/13 2,895 2,988 2,890 2,944 148,600
2021/10/12 2,898 2,898 2,825 2,845 32,700
2021/10/11 2,801 2,872 2,783 2,865 36,400
2021/10/08 2,776 2,838 2,776 2,798 21,400
2021/10/07 2,778 2,802 2,751 2,752 28,100
2021/10/06 2,814 2,868 2,769 2,769 48,100
2021/10/05 2,820 2,833 2,782 2,783 50,200
2021/10/04 2,878 2,904 2,851 2,873 39,600
2021/10/01 2,862 2,890 2,829 2,844 38,000
2021/09/30 2,870 2,929 2,859 2,912 47,600
2021/09/29 2,843 2,870 2,823 2,870 48,300
2021/09/28 2,907 2,907 2,858 2,891 40,300
2021/09/27 2,878 2,928 2,865 2,908 71,900
2021/09/24 2,850 2,867 2,843 2,863 40,200
2021/09/22 2,805 2,831 2,780 2,800 32,100
2021/09/21 2,805 2,825 2,771 2,804 29,900
2021/09/17 2,824 2,874 2,793 2,867 45,300
2021/09/16 2,840 2,846 2,791 2,800 29,400
2021/09/15 2,820 2,860 2,802 2,837 44,000
2021/09/14 2,771 2,849 2,761 2,849 70,400
2021/09/13 2,772 2,783 2,724 2,783 43,800
2021/09/10 2,753 2,800 2,741 2,800 63,900
2021/09/09 2,725 2,762 2,713 2,755 54,400
2021/09/08 2,716 2,748 2,709 2,745 47,600
2021/09/07 2,718 2,739 2,700 2,739 42,400
2021/09/06 2,697 2,722 2,683 2,693 63,000
2021/09/03 2,671 2,699 2,658 2,688 40,200
2021/09/02 2,720 2,721 2,653 2,684 42,000
2021/09/01 2,654 2,718 2,646 2,712 59,500
2021/08/31 2,600 2,663 2,597 2,660 54,900
2021/08/30 2,576 2,660 2,576 2,602 124,400
2021/08/27 2,567 2,595 2,543 2,581 357,000
2021/08/26 2,605 2,605 2,555 2,567 132,300
2021/08/25 2,587 2,610 2,580 2,584 64,200
2021/08/24 2,615 2,623 2,579 2,587 69,200
2021/08/23 2,553 2,601 2,550 2,589 99,100
2021/08/20 2,615 2,624 2,542 2,553 121,300
2021/08/19 2,643 2,660 2,612 2,613 55,400
2021/08/18 2,650 2,680 2,615 2,663 59,600
2021/08/17 2,736 2,744 2,658 2,666 57,400
2021/08/16 2,800 2,800 2,734 2,736 62,500
2021/08/13 2,839 2,839 2,781 2,811 51,300
2021/08/12 2,853 2,855 2,820 2,823 32,200
2021/08/11 2,855 2,867 2,832 2,852 30,900
2021/08/10 2,872 2,892 2,858 2,867 29,000
2021/08/06 2,916 2,919 2,876 2,883 17,500
2021/08/05 2,920 2,936 2,893 2,902 26,300
2021/08/04 2,976 2,976 2,925 2,936 25,300
2021/08/03 2,982 3,005 2,978 2,978 30,400
2021/08/02 2,980 3,045 2,979 3,030 18,300
2021/07/30 3,005 3,015 2,967 2,978 36,900
2021/07/29 3,050 3,060 3,015 3,035 14,300
2021/07/28 3,110 3,110 3,030 3,050 22,900
2021/07/27 3,095 3,120 3,065 3,105 22,100
2021/07/26 3,165 3,185 3,065 3,075 36,300
2021/07/21 3,060 3,120 3,030 3,105 49,800
2021/07/20 3,020 3,055 3,005 3,020 34,800
2021/07/19 3,020 3,045 2,999 3,035 31,200
2021/07/16 3,030 3,055 3,020 3,045 22,700
2021/07/15 3,020 3,055 3,015 3,030 37,500
2021/07/14 2,980 3,055 2,972 3,035 39,500
2021/07/13 3,070 3,160 2,978 2,999 106,500
2021/07/12 2,997 3,080 2,973 3,070 50,400
2021/07/09 2,928 3,005 2,910 2,990 41,300
2021/07/08 3,035 3,035 2,995 2,995 38,700
2021/07/07 3,040 3,055 3,020 3,025 12,700
2021/07/06 3,050 3,065 3,040 3,055 17,800
2021/07/05 3,110 3,110 3,050 3,050 19,400
2021/07/02 3,065 3,135 3,065 3,125 50,100
2021/07/01 3,080 3,080 3,025 3,065 32,700
2021/06/30 3,070 3,130 3,065 3,095 37,900
2021/06/29 3,060 3,080 3,030 3,070 26,600
2021/06/28 3,085 3,100 3,060 3,085 20,300
2021/06/25 3,125 3,125 3,085 3,085 35,700
2021/06/24 3,090 3,110 3,060 3,105 17,800
2021/06/23 3,105 3,125 3,080 3,095 20,500
2021/06/22 3,085 3,120 3,035 3,110 43,300
2021/06/21 3,010 3,025 2,976 3,020 36,600
2021/06/18 3,180 3,185 3,075 3,080 52,300
2021/06/17 3,185 3,200 3,135 3,175 25,900
2021/06/16 3,170 3,205 3,170 3,185 17,500
2021/06/15 3,165 3,210 3,140 3,190 26,300
2021/06/14 3,160 3,185 3,130 3,180 28,100
2021/06/11 3,190 3,190 3,125 3,165 45,000
2021/06/10 3,235 3,235 3,165 3,175 45,000
2021/06/09 3,230 3,245 3,165 3,240 41,300
2021/06/08 3,185 3,275 3,170 3,210 58,600
2021/06/07 3,175 3,195 3,135 3,170 51,600
2021/06/04 3,075 3,145 3,020 3,145 99,600
2021/06/03 2,989 3,080 2,989 3,055 69,900
2021/06/02 2,989 2,993 2,956 2,977 51,200
2021/06/01 2,922 2,999 2,896 2,993 60,400
2021/05/31 2,929 2,935 2,899 2,922 50,200
2021/05/28 2,875 2,934 2,867 2,930 42,300
2021/05/27 2,900 2,905 2,866 2,866 37,300
2021/05/26 2,884 2,912 2,868 2,892 30,400
2021/05/25 2,922 2,935 2,882 2,891 57,700
2021/05/24 2,923 2,963 2,901 2,921 36,400
2021/05/21 2,860 2,938 2,860 2,923 41,600
2021/05/20 2,841 2,878 2,836 2,854 22,100
2021/05/19 2,835 2,857 2,816 2,851 31,200
2021/05/18 2,841 2,878 2,822 2,870 27,200
2021/05/17 2,826 2,845 2,779 2,808 39,000
2021/05/14 2,810 2,838 2,790 2,815 33,800
2021/05/13 2,848 2,855 2,792 2,804 50,700
2021/05/12 2,930 2,933 2,854 2,867 79,300
2021/05/11 2,960 2,970 2,931 2,934 52,400
2021/05/10 2,958 2,999 2,942 2,990 38,700
2021/05/07 2,974 2,989 2,948 2,956 38,100
2021/05/06 2,941 2,977 2,930 2,957 63,400
2021/04/30 2,990 2,990 2,923 2,928 112,500
2021/04/28 3,090 3,090 2,990 3,010 127,700
2021/04/27 3,155 3,165 3,125 3,140 20,000
2021/04/26 3,155 3,155 3,105 3,155 34,000
2021/04/23 3,135 3,185 3,125 3,155 41,400
2021/04/22 3,140 3,160 3,110 3,155 37,500
2021/04/21 3,160 3,165 3,090 3,095 74,000
2021/04/20 3,210 3,220 3,190 3,190 41,900
2021/04/19 3,265 3,285 3,210 3,215 52,500
2021/04/16 3,250 3,285 3,220 3,260 51,200
2021/04/15 3,250 3,255 3,170 3,215 92,200
2021/04/14 3,300 3,300 3,160 3,230 151,400
2021/04/13 3,345 3,365 3,315 3,325 45,700
2021/04/12 3,360 3,370 3,330 3,350 27,400
2021/04/09 3,330 3,375 3,325 3,365 27,300
2021/04/08 3,400 3,430 3,325 3,345 37,500
2021/04/07 3,375 3,400 3,365 3,380 27,800
2021/04/06 3,375 3,385 3,350 3,375 24,100
2021/04/05 3,375 3,390 3,345 3,375 44,200
2021/04/02 3,400 3,405 3,360 3,390 24,000
2021/04/01 3,410 3,430 3,370 3,400 29,400
2021/03/31 3,450 3,450 3,405 3,405 32,300
2021/03/30 3,420 3,460 3,410 3,450 35,800
2021/03/29 3,410 3,425 3,360 3,405 60,600
2021/03/26 3,395 3,415 3,360 3,365 62,200
2021/03/25 3,415 3,445 3,390 3,405 35,500
2021/03/24 3,500 3,510 3,385 3,385 42,300
2021/03/23 3,575 3,630 3,525 3,525 37,600
2021/03/22 3,570 3,620 3,545 3,600 40,200
2021/03/19 3,530 3,600 3,505 3,590 38,300
2021/03/18 3,580 3,610 3,560 3,590 38,300
2021/03/17 3,540 3,605 3,535 3,580 44,100
2021/03/16 3,500 3,540 3,470 3,540 45,600
2021/03/15 3,440 3,480 3,420 3,480 55,800
2021/03/12 3,405 3,420 3,380 3,420 29,300
2021/03/11 3,385 3,435 3,340 3,430 31,900
2021/03/10 3,410 3,410 3,350 3,365 37,900
2021/03/09 3,320 3,405 3,290 3,395 46,700
2021/03/08 3,365 3,410 3,305 3,315 49,200
2021/03/05 3,380 3,380 3,265 3,345 51,400
2021/03/04 3,405 3,435 3,345 3,375 32,600
2021/03/03 3,380 3,420 3,380 3,420 24,300
2021/03/02 3,425 3,425 3,360 3,400 35,300
2021/03/01 3,360 3,400 3,315 3,365 47,900
2021/02/26 3,400 3,410 3,345 3,345 47,400
2021/02/25 3,480 3,480 3,420 3,435 45,800
2021/02/24 3,495 3,520 3,450 3,460 163,400
2021/02/22 3,505 3,525 3,410 3,435 96,700
2021/02/19 3,550 3,550 3,435 3,435 92,100
2021/02/18 3,610 3,665 3,560 3,570 54,700
2021/02/17 3,590 3,610 3,560 3,605 27,000
2021/02/16 3,525 3,630 3,520 3,575 52,900
2021/02/15 3,500 3,535 3,485 3,525 45,100
2021/02/12 3,505 3,515 3,450 3,485 39,600
2021/02/10 3,485 3,510 3,470 3,500 27,000
2021/02/09 3,520 3,525 3,450 3,485 48,500
2021/02/08 3,485 3,520 3,480 3,520 47,000
2021/02/05 3,410 3,475 3,400 3,470 39,500
2021/02/04 3,390 3,435 3,365 3,400 41,500
2021/02/03 3,360 3,450 3,340 3,400 51,800
2021/02/02 3,265 3,340 3,230 3,330 49,300
2021/02/01 3,335 3,335 3,250 3,255 36,800
2021/01/29 3,350 3,370 3,300 3,315 52,100
2021/01/28 3,335 3,375 3,305 3,360 68,300
2021/01/27 3,405 3,425 3,400 3,400 20,000
2021/01/26 3,455 3,460 3,395 3,395 35,600
2021/01/25 3,460 3,485 3,440 3,450 20,700
2021/01/22 3,490 3,505 3,435 3,450 50,900
2021/01/21 3,490 3,550 3,490 3,505 33,000
2021/01/20 3,575 3,575 3,480 3,490 51,600
2021/01/19 3,565 3,590 3,540 3,540 31,900
2021/01/18 3,650 3,650 3,525 3,565 60,400
2021/01/15 3,580 3,710 3,560 3,655 53,600
2021/01/14 3,680 3,690 3,575 3,580 66,200
2021/01/13 3,635 3,730 3,615 3,700 74,300
2021/01/12 3,710 3,720 3,660 3,705 55,800
2021/01/08 3,620 3,710 3,600 3,710 58,900
2021/01/07 3,630 3,645 3,595 3,610 26,800
2021/01/06 3,525 3,610 3,510 3,605 26,400
2021/01/05 3,580 3,585 3,515 3,525 40,000
2021/01/04 3,585 3,595 3,530 3,590 24,600

このページの先頭へ