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
2022/12/30 2,323 2,344 2,323 2,331 10,500
2022/12/29 2,306 2,318 2,278 2,314 37,000
2022/12/28 2,319 2,328 2,295 2,306 21,600
2022/12/27 2,327 2,335 2,314 2,319 13,500
2022/12/26 2,305 2,322 2,294 2,312 19,400
2022/12/23 2,264 2,320 2,261 2,305 15,900
2022/12/22 2,282 2,288 2,272 2,276 14,000
2022/12/21 2,300 2,302 2,274 2,274 22,600
2022/12/20 2,345 2,370 2,281 2,297 28,900
2022/12/19 2,337 2,370 2,334 2,369 14,300
2022/12/16 2,368 2,368 2,338 2,344 29,600
2022/12/15 2,348 2,371 2,338 2,344 42,400
2022/12/14 2,344 2,371 2,344 2,360 10,500
2022/12/13 2,373 2,373 2,336 2,336 15,400
2022/12/12 2,340 2,366 2,326 2,351 9,900
2022/12/09 2,319 2,359 2,317 2,350 20,600
2022/12/08 2,333 2,333 2,282 2,320 29,800
2022/12/07 2,314 2,363 2,307 2,333 18,800
2022/12/06 2,343 2,343 2,315 2,335 22,900
2022/12/05 2,372 2,381 2,332 2,349 23,100
2022/12/02 2,443 2,443 2,349 2,378 41,200
2022/12/01 2,460 2,478 2,435 2,443 28,400
2022/11/30 2,460 2,460 2,436 2,439 11,900
2022/11/29 2,456 2,464 2,446 2,460 11,000
2022/11/28 2,478 2,478 2,446 2,474 16,400
2022/11/25 2,476 2,492 2,442 2,467 41,400
2022/11/24 2,456 2,464 2,423 2,454 38,600
2022/11/22 2,443 2,471 2,435 2,453 33,300
2022/11/21 2,414 2,431 2,401 2,407 20,900
2022/11/18 2,402 2,432 2,394 2,409 22,100
2022/11/17 2,375 2,422 2,375 2,402 25,100
2022/11/16 2,409 2,409 2,364 2,385 29,600
2022/11/15 2,489 2,489 2,408 2,414 27,700
2022/11/14 2,518 2,518 2,451 2,451 31,000
2022/11/11 2,577 2,578 2,537 2,537 33,100
2022/11/10 2,521 2,541 2,501 2,527 34,500
2022/11/09 2,532 2,563 2,522 2,524 15,100
2022/11/08 2,520 2,539 2,512 2,520 16,800
2022/11/07 2,497 2,533 2,490 2,504 18,000
2022/11/04 2,499 2,513 2,445 2,481 45,100
2022/11/02 2,573 2,573 2,511 2,523 69,600
2022/11/01 2,574 2,611 2,555 2,573 34,200
2022/10/31 2,506 2,572 2,506 2,565 36,200
2022/10/28 2,453 2,532 2,453 2,507 115,200
2022/10/27 2,531 2,531 2,456 2,474 33,100
2022/10/26 2,543 2,583 2,533 2,533 21,000
2022/10/25 2,532 2,567 2,532 2,542 21,900
2022/10/24 2,550 2,550 2,515 2,517 22,800
2022/10/21 2,540 2,548 2,516 2,524 21,600
2022/10/20 2,554 2,607 2,544 2,573 24,000
2022/10/19 2,592 2,594 2,568 2,570 18,800
2022/10/18 2,568 2,605 2,557 2,588 38,900
2022/10/17 2,520 2,558 2,506 2,546 26,000
2022/10/14 2,488 2,544 2,449 2,520 38,200
2022/10/13 2,479 2,479 2,378 2,438 39,700
2022/10/12 2,497 2,521 2,464 2,505 26,200
2022/10/11 2,539 2,543 2,504 2,513 27,400
2022/10/07 2,486 2,543 2,486 2,543 31,300
2022/10/06 2,480 2,529 2,480 2,516 25,300
2022/10/05 2,485 2,510 2,467 2,480 31,500
2022/10/04 2,417 2,483 2,415 2,473 31,100
2022/10/03 2,386 2,386 2,331 2,368 18,500
2022/09/30 2,397 2,402 2,358 2,381 19,700
2022/09/29 2,420 2,434 2,410 2,430 24,300
2022/09/28 2,433 2,433 2,336 2,378 30,600
2022/09/27 2,386 2,442 2,378 2,435 28,900
2022/09/26 2,380 2,436 2,349 2,398 48,100
2022/09/22 2,346 2,387 2,338 2,380 27,700
2022/09/21 2,372 2,385 2,346 2,379 32,000
2022/09/20 2,355 2,385 2,338 2,385 38,900
2022/09/16 2,333 2,353 2,309 2,337 28,100
2022/09/15 2,338 2,349 2,314 2,333 19,400
2022/09/14 2,370 2,370 2,310 2,315 29,000
2022/09/13 2,388 2,406 2,374 2,385 30,800
2022/09/12 2,391 2,391 2,363 2,370 29,300
2022/09/09 2,338 2,392 2,334 2,376 35,100
2022/09/08 2,337 2,399 2,337 2,373 28,800
2022/09/07 2,375 2,375 2,301 2,337 35,000
2022/09/06 2,393 2,400 2,345 2,348 39,100
2022/09/05 2,419 2,421 2,381 2,393 41,400
2022/09/02 2,495 2,495 2,403 2,441 57,400
2022/09/01 2,481 2,513 2,481 2,510 32,300
2022/08/31 2,462 2,534 2,461 2,519 38,400
2022/08/30 2,486 2,503 2,466 2,471 87,900
2022/08/29 2,473 2,549 2,465 2,537 268,500
2022/08/26 2,542 2,542 2,478 2,488 238,600
2022/08/25 2,587 2,591 2,510 2,510 92,000
2022/08/24 2,558 2,590 2,525 2,579 62,100
2022/08/23 2,554 2,558 2,500 2,554 54,700
2022/08/22 2,538 2,581 2,516 2,576 47,400
2022/08/19 2,576 2,576 2,532 2,551 138,000
2022/08/18 2,564 2,578 2,526 2,568 39,700
2022/08/17 2,535 2,598 2,525 2,579 45,100
2022/08/16 2,541 2,541 2,509 2,529 22,800
2022/08/15 2,528 2,540 2,494 2,536 26,300
2022/08/12 2,547 2,554 2,486 2,528 57,600
2022/08/10 2,494 2,538 2,453 2,506 32,800
2022/08/09 2,532 2,532 2,500 2,500 23,100
2022/08/08 2,578 2,578 2,523 2,542 18,300
2022/08/05 2,555 2,578 2,549 2,578 17,400
2022/08/04 2,608 2,608 2,535 2,555 22,000
2022/08/03 2,590 2,619 2,561 2,565 27,300
2022/08/02 2,570 2,611 2,548 2,603 32,700
2022/08/01 2,529 2,579 2,516 2,579 32,200
2022/07/29 2,573 2,573 2,534 2,544 15,300
2022/07/28 2,499 2,588 2,496 2,586 37,600
2022/07/27 2,527 2,539 2,496 2,528 20,100
2022/07/26 2,554 2,554 2,515 2,535 17,200
2022/07/25 2,582 2,598 2,505 2,554 39,700
2022/07/22 2,603 2,603 2,568 2,598 28,100
2022/07/21 2,661 2,661 2,585 2,617 40,100
2022/07/20 2,646 2,684 2,645 2,670 30,100
2022/07/19 2,610 2,640 2,585 2,614 26,800
2022/07/15 2,690 2,690 2,587 2,603 42,900
2022/07/14 2,696 2,733 2,674 2,691 40,900
2022/07/13 2,646 2,756 2,639 2,714 60,500
2022/07/12 2,680 2,680 2,573 2,642 90,900
2022/07/11 2,826 2,829 2,669 2,681 125,400
2022/07/08 2,836 2,937 2,731 2,826 185,300
2022/07/07 2,792 2,850 2,776 2,835 67,500
2022/07/06 2,682 2,839 2,644 2,792 97,400
2022/07/05 2,698 2,723 2,684 2,705 35,700
2022/07/04 2,684 2,766 2,674 2,718 38,600
2022/07/01 2,720 2,740 2,667 2,689 34,800
2022/06/30 2,755 2,755 2,704 2,711 42,100
2022/06/29 2,658 2,779 2,649 2,769 105,300
2022/06/28 2,503 2,750 2,503 2,686 173,200
2022/06/27 2,525 2,547 2,498 2,513 50,600
2022/06/24 2,445 2,510 2,445 2,508 68,400
2022/06/23 2,346 2,437 2,340 2,425 38,200
2022/06/22 2,370 2,382 2,349 2,361 19,100
2022/06/21 2,324 2,394 2,307 2,361 44,200
2022/06/20 2,265 2,334 2,264 2,323 79,900
2022/06/17 2,189 2,263 2,180 2,220 49,900
2022/06/16 2,195 2,237 2,195 2,222 15,700
2022/06/15 2,226 2,226 2,183 2,194 31,800
2022/06/14 2,231 2,255 2,220 2,230 21,600
2022/06/13 2,226 2,247 2,212 2,232 20,800
2022/06/10 2,284 2,284 2,236 2,248 33,200
2022/06/09 2,319 2,344 2,289 2,300 35,600
2022/06/08 2,299 2,339 2,296 2,339 33,400
2022/06/07 2,285 2,315 2,275 2,275 28,700
2022/06/06 2,268 2,291 2,250 2,285 16,300
2022/06/03 2,250 2,290 2,250 2,279 12,300
2022/06/02 2,254 2,271 2,249 2,270 20,900
2022/06/01 2,260 2,286 2,258 2,280 29,200
2022/05/31 2,290 2,292 2,239 2,252 35,100
2022/05/30 2,244 2,295 2,230 2,290 51,200
2022/05/27 2,230 2,230 2,206 2,228 14,200
2022/05/26 2,185 2,219 2,185 2,199 16,300
2022/05/25 2,196 2,196 2,164 2,178 20,400
2022/05/24 2,228 2,228 2,188 2,188 19,200
2022/05/23 2,227 2,257 2,218 2,236 22,900
2022/05/20 2,200 2,233 2,184 2,227 33,600
2022/05/19 2,188 2,251 2,188 2,229 27,200
2022/05/18 2,236 2,259 2,212 2,216 39,400
2022/05/17 2,194 2,238 2,194 2,225 30,100
2022/05/16 2,199 2,226 2,186 2,209 32,800
2022/05/13 2,125 2,186 2,125 2,186 30,500
2022/05/12 2,120 2,133 2,085 2,125 45,000
2022/05/11 2,148 2,148 2,105 2,141 26,400
2022/05/10 2,116 2,180 2,095 2,146 58,300
2022/05/09 2,111 2,153 2,109 2,125 42,400
2022/05/06 2,115 2,136 2,092 2,109 67,900
2022/05/02 2,053 2,111 2,053 2,094 49,800
2022/04/28 2,058 2,108 2,039 2,097 56,600
2022/04/27 2,004 2,057 2,002 2,057 106,100
2022/04/26 2,079 2,084 2,029 2,054 56,600
2022/04/25 2,103 2,115 2,070 2,073 57,400
2022/04/22 2,191 2,191 2,145 2,145 37,400
2022/04/21 2,188 2,206 2,177 2,194 25,800
2022/04/20 2,193 2,213 2,178 2,183 36,700
2022/04/19 2,195 2,229 2,188 2,202 33,500
2022/04/18 2,221 2,225 2,164 2,194 36,000
2022/04/15 2,249 2,251 2,193 2,239 43,400
2022/04/14 2,195 2,246 2,192 2,222 59,300
2022/04/13 2,216 2,278 2,167 2,187 174,000
2022/04/12 2,356 2,393 2,338 2,338 57,200
2022/04/11 2,440 2,455 2,376 2,394 26,100
2022/04/08 2,472 2,473 2,399 2,417 32,200
2022/04/07 2,473 2,473 2,412 2,425 30,300
2022/04/06 2,514 2,523 2,486 2,492 22,200
2022/04/05 2,559 2,559 2,525 2,533 28,000
2022/04/04 2,497 2,533 2,497 2,524 24,000
2022/04/01 2,505 2,505 2,464 2,484 22,600
2022/03/31 2,539 2,553 2,505 2,505 33,000
2022/03/30 2,470 2,539 2,470 2,539 47,700
2022/03/29 2,447 2,485 2,433 2,475 43,900
2022/03/28 2,480 2,480 2,432 2,448 29,400
2022/03/25 2,500 2,512 2,465 2,482 35,500
2022/03/24 2,480 2,510 2,461 2,500 21,600
2022/03/23 2,442 2,501 2,438 2,491 50,600
2022/03/22 2,442 2,442 2,401 2,409 31,700
2022/03/18 2,419 2,446 2,407 2,442 34,800
2022/03/17 2,436 2,451 2,399 2,417 50,800
2022/03/16 2,391 2,416 2,378 2,416 37,000
2022/03/15 2,398 2,410 2,376 2,393 42,700
2022/03/14 2,390 2,400 2,367 2,379 19,400
2022/03/11 2,337 2,380 2,318 2,369 35,600
2022/03/10 2,344 2,375 2,318 2,357 54,300
2022/03/09 2,306 2,312 2,264 2,272 36,900
2022/03/08 2,300 2,353 2,290 2,307 48,500
2022/03/07 2,334 2,334 2,292 2,321 39,500
2022/03/04 2,353 2,354 2,313 2,339 23,000
2022/03/03 2,385 2,392 2,360 2,366 38,000
2022/03/02 2,330 2,356 2,312 2,338 35,900
2022/03/01 2,359 2,393 2,341 2,365 47,500
2022/02/28 2,285 2,336 2,280 2,326 52,900
2022/02/25 2,236 2,285 2,230 2,282 78,600
2022/02/24 2,323 2,324 2,200 2,243 299,500
2022/02/22 2,325 2,340 2,300 2,322 99,900
2022/02/21 2,360 2,372 2,329 2,360 139,600
2022/02/18 2,398 2,401 2,363 2,377 96,000
2022/02/17 2,458 2,458 2,402 2,410 42,000
2022/02/16 2,465 2,467 2,440 2,453 38,700
2022/02/15 2,422 2,462 2,391 2,421 64,800
2022/02/14 2,425 2,427 2,373 2,393 53,400
2022/02/10 2,446 2,448 2,415 2,438 38,400
2022/02/09 2,449 2,455 2,404 2,430 33,900
2022/02/08 2,379 2,435 2,376 2,434 67,900
2022/02/07 2,387 2,387 2,357 2,369 36,600
2022/02/04 2,378 2,383 2,343 2,377 38,800
2022/02/03 2,370 2,370 2,337 2,359 38,700
2022/02/02 2,319 2,395 2,312 2,382 77,400
2022/02/01 2,311 2,339 2,285 2,296 59,700
2022/01/31 2,211 2,314 2,211 2,294 63,300
2022/01/28 2,222 2,255 2,204 2,230 49,600
2022/01/27 2,269 2,285 2,185 2,204 47,000
2022/01/26 2,296 2,319 2,265 2,269 36,800
2022/01/25 2,322 2,322 2,259 2,296 35,500
2022/01/24 2,260 2,325 2,243 2,323 41,900
2022/01/21 2,228 2,290 2,214 2,288 40,100
2022/01/20 2,211 2,252 2,190 2,234 53,600
2022/01/19 2,250 2,250 2,161 2,175 90,100
2022/01/18 2,290 2,295 2,255 2,260 61,800
2022/01/17 2,312 2,326 2,288 2,288 50,600
2022/01/14 2,357 2,371 2,312 2,328 67,200
2022/01/13 2,454 2,467 2,373 2,375 67,600
2022/01/12 2,409 2,476 2,407 2,473 56,800
2022/01/11 2,407 2,407 2,356 2,388 32,300
2022/01/07 2,405 2,426 2,361 2,375 34,300
2022/01/06 2,444 2,447 2,378 2,378 37,700
2022/01/05 2,447 2,478 2,440 2,467 52,400
2022/01/04 2,415 2,446 2,412 2,446 22,700

このページの先頭へ