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
2026/06/12 2,712 2,769 2,656 2,702 28,800
2026/06/11 2,696 2,723 2,679 2,705 9,500
2026/06/10 2,753 2,765 2,696 2,713 25,900
2026/06/09 2,736 2,790 2,724 2,761 25,500
2026/06/08 2,750 2,794 2,715 2,736 38,400
2026/06/05 2,699 2,774 2,699 2,723 15,200
2026/06/04 2,642 2,729 2,642 2,698 29,800
2026/06/03 2,592 2,635 2,557 2,635 17,900
2026/06/02 2,495 2,602 2,494 2,592 17,300
2026/06/01 2,600 2,604 2,536 2,545 19,800
2026/05/29 2,580 2,630 2,559 2,600 10,700
2026/05/28 2,587 2,587 2,540 2,578 22,100
2026/05/27 2,560 2,651 2,559 2,637 75,300
2026/05/26 2,550 2,550 2,483 2,510 22,400
2026/05/25 2,592 2,592 2,507 2,540 27,500
2026/05/22 2,586 2,593 2,562 2,593 9,300
2026/05/21 2,626 2,656 2,584 2,584 21,500
2026/05/20 2,621 2,659 2,597 2,620 18,300
2026/05/19 2,597 2,650 2,597 2,650 21,900
2026/05/18 2,639 2,662 2,585 2,597 24,900
2026/05/15 2,675 2,690 2,647 2,670 7,300
2026/05/14 2,667 2,667 2,623 2,653 9,000
2026/05/13 2,683 2,727 2,678 2,686 16,600
2026/05/12 2,685 2,722 2,640 2,667 18,100
2026/05/11 2,688 2,696 2,660 2,685 26,600
2026/05/08 2,712 2,747 2,693 2,696 22,700
2026/05/07 2,760 2,762 2,713 2,734 37,800
2026/05/01 2,640 2,759 2,637 2,758 27,700
2026/04/30 2,694 2,716 2,643 2,650 36,500
2026/04/28 2,654 2,689 2,654 2,679 32,200
2026/04/27 2,785 2,790 2,697 2,703 46,900
2026/04/24 2,833 2,850 2,789 2,793 26,800
2026/04/23 2,823 2,888 2,812 2,832 34,100
2026/04/22 2,831 2,842 2,816 2,823 12,800
2026/04/21 2,941 2,941 2,846 2,850 17,000
2026/04/20 2,858 2,907 2,857 2,891 27,100
2026/04/17 2,910 2,924 2,815 2,830 50,400
2026/04/16 2,979 3,080 2,916 2,937 66,800
2026/04/15 2,822 2,986 2,822 2,979 145,000
2026/04/14 3,010 3,040 2,820 2,821 160,000
2026/04/13 3,115 3,165 3,100 3,150 22,300
2026/04/10 3,195 3,250 3,135 3,150 24,800
2026/04/09 3,295 3,310 3,240 3,240 13,500
2026/04/08 3,335 3,345 3,265 3,270 23,300
2026/04/07 3,305 3,320 3,230 3,290 15,500
2026/04/06 3,240 3,350 3,230 3,305 30,700
2026/04/03 3,100 3,230 3,100 3,230 29,400
2026/03/27 2,985 3,050 2,973 3,030 29,700
2026/03/26 2,985 3,050 2,970 3,035 22,300
2026/03/25 3,080 3,100 2,999 3,025 16,300
2026/03/24 3,030 3,050 2,999 3,050 9,200
2026/03/23 2,991 3,015 2,938 2,963 21,900
2026/03/19 3,010 3,075 3,000 3,075 28,900
2026/03/18 2,976 3,055 2,976 3,055 14,800
2026/03/17 2,976 3,015 2,935 2,984 13,100
2026/03/16 2,927 3,005 2,927 2,976 13,900
2026/03/13 2,950 3,005 2,938 2,950 20,100
2026/03/12 3,055 3,055 2,998 3,005 13,400
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