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 |
---|---|---|---|---|---|
2023/12/29 | 2,529 | 2,553 | 2,527 | 2,548 | 19,900 |
2023/12/28 | 2,514 | 2,540 | 2,502 | 2,533 | 14,000 |
2023/12/27 | 2,467 | 2,519 | 2,467 | 2,519 | 21,900 |
2023/12/26 | 2,490 | 2,502 | 2,472 | 2,480 | 15,800 |
2023/12/25 | 2,552 | 2,564 | 2,488 | 2,490 | 35,600 |
2023/12/22 | 2,486 | 2,532 | 2,486 | 2,532 | 28,600 |
2023/12/21 | 2,464 | 2,482 | 2,461 | 2,467 | 13,500 |
2023/12/20 | 2,441 | 2,483 | 2,441 | 2,465 | 17,700 |
2023/12/19 | 2,421 | 2,459 | 2,417 | 2,455 | 16,400 |
2023/12/18 | 2,426 | 2,451 | 2,409 | 2,438 | 23,000 |
2023/12/15 | 2,462 | 2,464 | 2,423 | 2,461 | 28,600 |
2023/12/14 | 2,484 | 2,484 | 2,440 | 2,448 | 25,900 |
2023/12/13 | 2,476 | 2,500 | 2,466 | 2,474 | 20,600 |
2023/12/12 | 2,470 | 2,485 | 2,453 | 2,460 | 25,200 |
2023/12/11 | 2,471 | 2,471 | 2,443 | 2,465 | 27,100 |
2023/12/08 | 2,418 | 2,449 | 2,411 | 2,424 | 42,600 |
2023/12/07 | 2,465 | 2,465 | 2,411 | 2,413 | 29,900 |
2023/12/06 | 2,432 | 2,475 | 2,432 | 2,468 | 24,200 |
2023/12/05 | 2,425 | 2,450 | 2,425 | 2,428 | 20,600 |
2023/12/04 | 2,443 | 2,468 | 2,437 | 2,450 | 14,000 |
2023/12/01 | 2,453 | 2,460 | 2,437 | 2,443 | 17,500 |
2023/11/30 | 2,465 | 2,468 | 2,439 | 2,454 | 16,000 |
2023/11/29 | 2,452 | 2,497 | 2,452 | 2,477 | 28,300 |
2023/11/28 | 2,460 | 2,469 | 2,429 | 2,469 | 25,400 |
2023/11/27 | 2,501 | 2,507 | 2,464 | 2,464 | 29,700 |
2023/11/24 | 2,490 | 2,500 | 2,475 | 2,488 | 19,700 |
2023/11/22 | 2,483 | 2,519 | 2,478 | 2,478 | 17,800 |
2023/11/21 | 2,468 | 2,496 | 2,458 | 2,489 | 20,600 |
2023/11/20 | 2,511 | 2,543 | 2,467 | 2,468 | 37,800 |
2023/11/17 | 2,492 | 2,522 | 2,478 | 2,518 | 30,600 |
2023/11/16 | 2,484 | 2,525 | 2,466 | 2,474 | 48,300 |
2023/11/15 | 2,579 | 2,586 | 2,549 | 2,565 | 30,800 |
2023/11/14 | 2,549 | 2,568 | 2,548 | 2,558 | 15,000 |
2023/11/13 | 2,567 | 2,567 | 2,534 | 2,549 | 17,900 |
2023/11/10 | 2,535 | 2,575 | 2,535 | 2,572 | 23,300 |
2023/11/09 | 2,550 | 2,584 | 2,536 | 2,584 | 16,100 |
2023/11/08 | 2,566 | 2,590 | 2,516 | 2,535 | 34,100 |
2023/11/07 | 2,613 | 2,614 | 2,565 | 2,566 | 18,700 |
2023/11/06 | 2,626 | 2,626 | 2,597 | 2,606 | 27,400 |
2023/11/02 | 2,622 | 2,624 | 2,570 | 2,576 | 19,200 |
2023/11/01 | 2,581 | 2,634 | 2,578 | 2,611 | 35,100 |
2023/10/31 | 2,577 | 2,577 | 2,514 | 2,562 | 41,000 |
2023/10/30 | 2,580 | 2,615 | 2,547 | 2,577 | 39,000 |
2023/10/27 | 2,566 | 2,613 | 2,566 | 2,606 | 39,600 |
2023/10/26 | 2,565 | 2,600 | 2,535 | 2,547 | 38,300 |
2023/10/25 | 2,544 | 2,585 | 2,535 | 2,573 | 42,000 |
2023/10/24 | 2,487 | 2,536 | 2,435 | 2,528 | 50,800 |
2023/10/23 | 2,476 | 2,495 | 2,456 | 2,458 | 37,900 |
2023/10/20 | 2,435 | 2,506 | 2,433 | 2,480 | 42,400 |
2023/10/19 | 2,500 | 2,514 | 2,454 | 2,457 | 42,100 |
2023/10/18 | 2,581 | 2,584 | 2,475 | 2,529 | 57,900 |
2023/10/17 | 2,592 | 2,620 | 2,527 | 2,531 | 62,600 |
2023/10/16 | 2,644 | 2,650 | 2,580 | 2,591 | 68,000 |
2023/10/13 | 2,830 | 2,872 | 2,699 | 2,701 | 159,200 |
2023/10/12 | 3,030 | 3,055 | 2,988 | 3,050 | 36,000 |
2023/10/11 | 3,080 | 3,100 | 3,025 | 3,025 | 14,700 |
2023/10/10 | 3,095 | 3,095 | 3,045 | 3,080 | 21,600 |
2023/10/06 | 2,957 | 3,065 | 2,957 | 3,035 | 21,600 |
2023/10/05 | 2,975 | 2,993 | 2,951 | 2,985 | 25,700 |
2023/10/04 | 2,969 | 3,020 | 2,943 | 2,960 | 30,400 |
2023/10/03 | 3,105 | 3,105 | 3,035 | 3,055 | 16,600 |
2023/10/02 | 3,110 | 3,150 | 3,080 | 3,100 | 20,800 |
2023/09/29 | 3,225 | 3,225 | 3,100 | 3,125 | 19,700 |
2023/09/28 | 3,175 | 3,245 | 3,175 | 3,195 | 21,300 |
2023/09/27 | 3,185 | 3,220 | 3,130 | 3,220 | 35,200 |
2023/09/26 | 3,190 | 3,220 | 3,175 | 3,185 | 35,200 |
2023/09/25 | 3,210 | 3,235 | 3,180 | 3,235 | 19,600 |
2023/09/22 | 3,110 | 3,200 | 3,105 | 3,185 | 23,900 |
2023/09/21 | 3,160 | 3,190 | 3,135 | 3,145 | 14,500 |
2023/09/20 | 3,210 | 3,260 | 3,180 | 3,185 | 37,100 |
2023/09/19 | 3,210 | 3,235 | 3,185 | 3,205 | 15,300 |
2023/09/15 | 3,210 | 3,230 | 3,195 | 3,210 | 18,300 |
2023/09/14 | 3,200 | 3,215 | 3,170 | 3,200 | 22,500 |
2023/09/13 | 3,205 | 3,225 | 3,175 | 3,195 | 25,200 |
2023/09/12 | 3,190 | 3,220 | 3,150 | 3,205 | 55,100 |
2023/09/11 | 3,160 | 3,175 | 3,125 | 3,150 | 18,300 |
2023/09/08 | 3,145 | 3,195 | 3,135 | 3,160 | 45,100 |
2023/09/07 | 3,110 | 3,165 | 3,090 | 3,155 | 31,400 |
2023/09/06 | 3,125 | 3,140 | 3,090 | 3,110 | 19,000 |
2023/09/05 | 3,120 | 3,135 | 3,095 | 3,120 | 27,400 |
2023/09/04 | 3,085 | 3,140 | 3,085 | 3,140 | 41,600 |
2023/09/01 | 3,030 | 3,075 | 3,020 | 3,060 | 43,200 |
2023/08/31 | 2,988 | 3,060 | 2,988 | 3,050 | 46,200 |
2023/08/30 | 2,933 | 3,010 | 2,925 | 2,981 | 93,400 |
2023/08/29 | 2,953 | 2,980 | 2,941 | 2,950 | 178,500 |
2023/08/28 | 2,971 | 2,971 | 2,912 | 2,933 | 144,400 |
2023/08/25 | 2,926 | 2,976 | 2,917 | 2,971 | 101,000 |
2023/08/24 | 2,972 | 2,985 | 2,939 | 2,939 | 150,900 |
2023/08/23 | 2,901 | 2,961 | 2,898 | 2,961 | 54,500 |
2023/08/22 | 2,905 | 2,928 | 2,888 | 2,923 | 57,500 |
2023/08/21 | 2,885 | 2,913 | 2,880 | 2,902 | 96,200 |
2023/08/18 | 2,883 | 2,909 | 2,863 | 2,877 | 51,900 |
2023/08/17 | 2,905 | 2,912 | 2,861 | 2,889 | 43,600 |
2023/08/16 | 2,920 | 2,940 | 2,900 | 2,932 | 29,000 |
2023/08/15 | 2,950 | 2,957 | 2,909 | 2,950 | 38,500 |
2023/08/14 | 2,936 | 2,982 | 2,918 | 2,943 | 49,500 |
2023/08/10 | 2,894 | 2,940 | 2,863 | 2,936 | 39,400 |
2023/08/09 | 2,874 | 2,909 | 2,850 | 2,902 | 28,200 |
2023/08/08 | 2,886 | 2,904 | 2,869 | 2,892 | 14,200 |
2023/08/07 | 2,829 | 2,902 | 2,829 | 2,889 | 22,300 |
2023/08/04 | 2,842 | 2,860 | 2,834 | 2,852 | 15,300 |
2023/08/03 | 2,892 | 2,892 | 2,835 | 2,860 | 37,600 |
2023/08/02 | 2,960 | 2,960 | 2,914 | 2,915 | 24,700 |
2023/08/01 | 2,930 | 2,970 | 2,926 | 2,965 | 34,200 |
2023/07/31 | 2,928 | 2,946 | 2,909 | 2,926 | 32,600 |
2023/07/28 | 2,864 | 2,889 | 2,835 | 2,878 | 26,200 |
2023/07/27 | 2,840 | 2,885 | 2,831 | 2,881 | 19,300 |
2023/07/26 | 2,836 | 2,866 | 2,823 | 2,849 | 24,700 |
2023/07/25 | 2,875 | 2,881 | 2,813 | 2,823 | 28,100 |
2023/07/24 | 2,871 | 2,904 | 2,851 | 2,862 | 25,800 |
2023/07/21 | 2,897 | 2,904 | 2,840 | 2,848 | 26,900 |
2023/07/20 | 2,922 | 2,958 | 2,896 | 2,896 | 27,300 |
2023/07/19 | 3,000 | 3,020 | 2,905 | 2,919 | 41,000 |
2023/07/18 | 2,953 | 2,986 | 2,938 | 2,979 | 60,500 |
2023/07/14 | 3,075 | 3,085 | 2,953 | 2,960 | 85,200 |
2023/07/13 | 3,100 | 3,125 | 3,020 | 3,045 | 216,100 |
2023/07/12 | 2,941 | 2,942 | 2,892 | 2,898 | 38,900 |
2023/07/11 | 2,920 | 2,928 | 2,904 | 2,915 | 21,600 |
2023/07/10 | 2,906 | 2,930 | 2,883 | 2,898 | 27,900 |
2023/07/07 | 2,884 | 2,897 | 2,853 | 2,878 | 32,500 |
2023/07/06 | 2,919 | 2,945 | 2,886 | 2,921 | 30,400 |
2023/07/05 | 2,932 | 2,947 | 2,908 | 2,934 | 26,600 |
2023/07/04 | 2,921 | 2,955 | 2,910 | 2,947 | 39,700 |
2023/07/03 | 2,998 | 2,999 | 2,901 | 2,939 | 173,000 |
2023/06/30 | 2,891 | 2,891 | 2,814 | 2,828 | 16,700 |
2023/06/29 | 2,867 | 2,903 | 2,852 | 2,891 | 38,100 |
2023/06/28 | 2,801 | 2,870 | 2,801 | 2,863 | 21,100 |
2023/06/27 | 2,869 | 2,869 | 2,792 | 2,808 | 22,700 |
2023/06/26 | 2,863 | 2,888 | 2,828 | 2,870 | 27,400 |
2023/06/23 | 2,899 | 2,907 | 2,844 | 2,883 | 28,900 |
2023/06/22 | 2,878 | 2,896 | 2,869 | 2,895 | 31,300 |
2023/06/21 | 2,867 | 2,900 | 2,848 | 2,858 | 22,400 |
2023/06/20 | 2,884 | 2,884 | 2,818 | 2,831 | 22,700 |
2023/06/19 | 2,893 | 2,927 | 2,887 | 2,900 | 20,900 |
2023/06/16 | 2,891 | 2,896 | 2,871 | 2,888 | 29,600 |
2023/06/15 | 2,940 | 2,963 | 2,889 | 2,892 | 28,900 |
2023/06/14 | 2,919 | 2,945 | 2,908 | 2,937 | 32,300 |
2023/06/13 | 2,879 | 2,920 | 2,879 | 2,911 | 35,800 |
2023/06/12 | 2,880 | 2,905 | 2,866 | 2,879 | 22,400 |
2023/06/09 | 2,850 | 2,888 | 2,843 | 2,862 | 45,000 |
2023/06/08 | 2,850 | 2,862 | 2,793 | 2,812 | 26,900 |
2023/06/07 | 2,793 | 2,845 | 2,793 | 2,831 | 38,500 |
2023/06/06 | 2,816 | 2,843 | 2,783 | 2,789 | 24,900 |
2023/06/05 | 2,865 | 2,892 | 2,847 | 2,855 | 37,300 |
2023/06/02 | 2,769 | 2,838 | 2,761 | 2,822 | 31,400 |
2023/06/01 | 2,760 | 2,778 | 2,740 | 2,769 | 38,200 |
2023/05/31 | 2,710 | 2,735 | 2,707 | 2,717 | 30,000 |
2023/05/30 | 2,787 | 2,797 | 2,729 | 2,745 | 17,300 |
2023/05/29 | 2,776 | 2,825 | 2,776 | 2,815 | 23,900 |
2023/05/26 | 2,791 | 2,819 | 2,764 | 2,775 | 13,600 |
2023/05/25 | 2,800 | 2,823 | 2,774 | 2,810 | 24,800 |
2023/05/24 | 2,879 | 2,879 | 2,802 | 2,803 | 18,900 |
2023/05/23 | 2,907 | 2,909 | 2,830 | 2,844 | 36,000 |
2023/05/22 | 2,860 | 2,910 | 2,859 | 2,893 | 34,900 |
2023/05/19 | 2,823 | 2,859 | 2,811 | 2,859 | 21,800 |
2023/05/18 | 2,835 | 2,843 | 2,790 | 2,821 | 21,300 |
2023/05/17 | 2,839 | 2,869 | 2,818 | 2,818 | 20,500 |
2023/05/16 | 2,788 | 2,841 | 2,788 | 2,839 | 27,800 |
2023/05/15 | 2,802 | 2,823 | 2,777 | 2,788 | 12,200 |
2023/05/12 | 2,786 | 2,816 | 2,772 | 2,805 | 12,400 |
2023/05/11 | 2,793 | 2,812 | 2,754 | 2,767 | 23,600 |
2023/05/10 | 2,870 | 2,870 | 2,800 | 2,806 | 16,100 |
2023/05/09 | 2,849 | 2,864 | 2,834 | 2,852 | 25,500 |
2023/05/08 | 2,809 | 2,853 | 2,804 | 2,833 | 18,800 |
2023/05/02 | 2,859 | 2,859 | 2,806 | 2,825 | 11,900 |
2023/05/01 | 2,811 | 2,845 | 2,811 | 2,845 | 30,000 |
2023/04/28 | 2,769 | 2,807 | 2,750 | 2,807 | 49,700 |
2023/04/27 | 2,742 | 2,749 | 2,718 | 2,741 | 31,900 |
2023/04/26 | 2,722 | 2,775 | 2,710 | 2,750 | 25,800 |
2023/04/25 | 2,645 | 2,740 | 2,645 | 2,735 | 36,000 |
2023/04/24 | 2,612 | 2,646 | 2,610 | 2,640 | 7,500 |
2023/04/21 | 2,618 | 2,618 | 2,595 | 2,606 | 13,700 |
2023/04/20 | 2,612 | 2,657 | 2,612 | 2,636 | 15,200 |
2023/04/19 | 2,626 | 2,630 | 2,582 | 2,626 | 25,500 |
2023/04/18 | 2,664 | 2,669 | 2,605 | 2,639 | 19,900 |
2023/04/17 | 2,592 | 2,648 | 2,591 | 2,639 | 35,100 |
2023/04/14 | 2,604 | 2,623 | 2,520 | 2,544 | 43,800 |
2023/04/13 | 2,640 | 2,663 | 2,587 | 2,599 | 45,200 |
2023/04/12 | 2,699 | 2,735 | 2,672 | 2,725 | 39,800 |
2023/04/11 | 2,709 | 2,723 | 2,666 | 2,700 | 11,900 |
2023/04/10 | 2,677 | 2,706 | 2,650 | 2,681 | 17,400 |
2023/04/07 | 2,684 | 2,701 | 2,654 | 2,683 | 17,000 |
2023/04/06 | 2,657 | 2,693 | 2,646 | 2,681 | 24,700 |
2023/04/05 | 2,714 | 2,738 | 2,681 | 2,685 | 22,900 |
2023/04/04 | 2,762 | 2,771 | 2,726 | 2,742 | 25,700 |
2023/04/03 | 2,720 | 2,780 | 2,720 | 2,752 | 30,700 |
2023/03/31 | 2,715 | 2,718 | 2,683 | 2,711 | 14,200 |
2023/03/30 | 2,675 | 2,713 | 2,670 | 2,713 | 26,900 |
2023/03/29 | 2,578 | 2,675 | 2,567 | 2,675 | 36,400 |
2023/03/28 | 2,644 | 2,644 | 2,576 | 2,579 | 10,200 |
2023/03/27 | 2,583 | 2,624 | 2,576 | 2,620 | 15,600 |
2023/03/24 | 2,573 | 2,591 | 2,543 | 2,564 | 27,800 |
2023/03/23 | 2,517 | 2,569 | 2,517 | 2,552 | 11,600 |
2023/03/22 | 2,540 | 2,619 | 2,539 | 2,564 | 12,500 |
2023/03/20 | 2,523 | 2,545 | 2,498 | 2,506 | 16,100 |
2023/03/17 | 2,533 | 2,585 | 2,527 | 2,535 | 16,600 |
2023/03/16 | 2,542 | 2,557 | 2,531 | 2,533 | 22,000 |
2023/03/15 | 2,587 | 2,628 | 2,587 | 2,615 | 13,100 |
2023/03/14 | 2,634 | 2,634 | 2,577 | 2,587 | 16,000 |
2023/03/13 | 2,637 | 2,674 | 2,611 | 2,671 | 22,400 |
2023/03/10 | 2,733 | 2,750 | 2,653 | 2,663 | 51,200 |
2023/03/09 | 2,703 | 2,750 | 2,695 | 2,749 | 24,700 |
2023/03/08 | 2,685 | 2,718 | 2,667 | 2,690 | 20,800 |
2023/03/07 | 2,627 | 2,690 | 2,627 | 2,690 | 20,200 |
2023/03/06 | 2,598 | 2,630 | 2,598 | 2,627 | 18,400 |
2023/03/03 | 2,548 | 2,594 | 2,535 | 2,587 | 21,600 |
2023/03/02 | 2,525 | 2,547 | 2,524 | 2,544 | 17,400 |
2023/03/01 | 2,499 | 2,518 | 2,479 | 2,508 | 22,000 |
2023/02/28 | 2,480 | 2,534 | 2,480 | 2,523 | 27,300 |
2023/02/27 | 2,427 | 2,498 | 2,424 | 2,473 | 76,100 |
2023/02/24 | 2,442 | 2,476 | 2,430 | 2,463 | 351,500 |
2023/02/22 | 2,460 | 2,500 | 2,435 | 2,435 | 78,200 |
2023/02/21 | 2,488 | 2,495 | 2,467 | 2,474 | 53,100 |
2023/02/20 | 2,480 | 2,504 | 2,470 | 2,490 | 54,800 |
2023/02/17 | 2,503 | 2,506 | 2,469 | 2,474 | 90,900 |
2023/02/16 | 2,533 | 2,549 | 2,505 | 2,508 | 27,800 |
2023/02/15 | 2,578 | 2,578 | 2,525 | 2,540 | 26,400 |
2023/02/14 | 2,552 | 2,570 | 2,539 | 2,570 | 16,300 |
2023/02/13 | 2,514 | 2,548 | 2,480 | 2,530 | 17,700 |
2023/02/10 | 2,543 | 2,578 | 2,536 | 2,561 | 22,500 |
2023/02/09 | 2,565 | 2,572 | 2,542 | 2,543 | 22,900 |
2023/02/08 | 2,586 | 2,586 | 2,543 | 2,566 | 11,300 |
2023/02/07 | 2,592 | 2,592 | 2,548 | 2,548 | 19,800 |
2023/02/06 | 2,594 | 2,595 | 2,575 | 2,592 | 25,200 |
2023/02/03 | 2,616 | 2,628 | 2,571 | 2,594 | 39,000 |
2023/02/02 | 2,640 | 2,641 | 2,581 | 2,581 | 23,100 |
2023/02/01 | 2,638 | 2,657 | 2,628 | 2,642 | 35,200 |
2023/01/31 | 2,592 | 2,630 | 2,584 | 2,620 | 29,200 |
2023/01/30 | 2,592 | 2,609 | 2,575 | 2,589 | 32,700 |
2023/01/27 | 2,566 | 2,614 | 2,566 | 2,590 | 28,000 |
2023/01/26 | 2,570 | 2,617 | 2,565 | 2,589 | 37,900 |
2023/01/25 | 2,500 | 2,583 | 2,498 | 2,565 | 38,800 |
2023/01/24 | 2,469 | 2,500 | 2,469 | 2,488 | 35,800 |
2023/01/23 | 2,442 | 2,482 | 2,429 | 2,462 | 26,100 |
2023/01/20 | 2,371 | 2,438 | 2,371 | 2,423 | 17,900 |
2023/01/19 | 2,340 | 2,371 | 2,329 | 2,360 | 11,200 |
2023/01/18 | 2,334 | 2,356 | 2,306 | 2,346 | 20,300 |
2023/01/17 | 2,330 | 2,348 | 2,310 | 2,331 | 36,800 |
2023/01/16 | 2,228 | 2,368 | 2,222 | 2,315 | 83,000 |
2023/01/13 | 2,180 | 2,225 | 2,177 | 2,182 | 19,000 |
2023/01/12 | 2,242 | 2,248 | 2,199 | 2,208 | 23,100 |
2023/01/11 | 2,225 | 2,248 | 2,220 | 2,235 | 13,400 |
2023/01/10 | 2,281 | 2,281 | 2,217 | 2,225 | 20,800 |
2023/01/06 | 2,262 | 2,276 | 2,253 | 2,261 | 15,200 |
2023/01/05 | 2,282 | 2,312 | 2,270 | 2,281 | 23,000 |
2023/01/04 | 2,321 | 2,335 | 2,296 | 2,305 | 18,300 |