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
2026/03/11 3,055 3,095 3,035 3,060 19,100
2026/03/10 2,987 3,055 2,964 3,040 26,700
2026/03/09 2,900 2,970 2,877 2,937 20,100
2026/03/06 3,010 3,030 2,983 3,020 16,300
2026/03/05 3,020 3,060 2,973 3,010 16,800
2026/03/04 2,940 3,010 2,928 2,970 25,500
2026/03/03 2,992 3,045 2,950 2,984 28,600
2026/03/02 3,070 3,070 2,976 3,010 15,100
2026/02/27 3,065 3,080 3,010 3,070 21,800
2026/02/26 2,945 3,065 2,945 3,040 42,000
2026/02/25 3,020 3,100 3,000 3,045 40,200
2026/02/24 2,930 2,998 2,930 2,998 12,100
2026/02/20 2,923 2,930 2,904 2,919 14,400
2026/02/19 2,952 2,978 2,916 2,973 18,000
2026/02/18 2,913 2,947 2,905 2,925 8,400
2026/02/17 2,912 2,912 2,880 2,880 20,600
2026/02/16 2,866 2,903 2,866 2,890 14,800
2026/02/13 2,964 2,969 2,901 2,916 11,400
2026/02/12 2,926 2,974 2,924 2,964 18,100
2026/02/10 2,932 2,951 2,910 2,926 31,400
2026/02/09 2,915 2,945 2,904 2,930 14,100
2026/02/06 2,911 2,932 2,903 2,914 11,800
2026/02/05 2,929 2,959 2,908 2,929 27,900
2026/02/04 2,901 2,933 2,896 2,900 19,500
2026/02/03 2,892 2,934 2,869 2,924 33,200
2026/02/02 2,913 2,923 2,868 2,875 12,600
2026/01/30 2,919 2,922 2,898 2,913 12,800
2026/01/29 2,879 2,904 2,862 2,890 14,700
2026/01/28 2,955 2,955 2,885 2,903 16,800
2026/01/27 2,895 2,962 2,888 2,960 17,300
2026/01/26 2,923 2,937 2,879 2,893 20,400
2026/01/23 2,972 2,987 2,957 2,963 16,300
2026/01/22 2,940 2,997 2,940 2,972 14,000
2026/01/21 2,852 2,971 2,852 2,939 38,400
2026/01/20 2,937 2,955 2,880 2,880 30,400
2026/01/19 2,982 3,025 2,952 2,982 17,400
2026/01/16 2,981 3,010 2,969 3,010 20,200
2026/01/15 2,950 3,020 2,901 3,010 17,900
2026/01/14 3,065 3,065 2,983 2,988 29,200
2026/01/13 3,065 3,100 2,989 3,065 52,500
2026/01/09 3,065 3,080 3,040 3,055 27,400
2026/01/08 3,060 3,070 3,050 3,065 14,900
2026/01/07 3,070 3,105 3,060 3,090 19,500
2026/01/06 3,060 3,100 3,045 3,090 17,900
2026/01/05 3,040 3,080 3,025 3,045 13,600

このページの先頭へ