シーティーエス(4345) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/25 947.0 965.0 938.0 945.0 104,000
2020/09/24 940.0 940.0 910.0 917.0 73,300
2020/09/23 960.0 963.0 943.0 948.0 57,700
2020/09/18 970.0 979.0 962.0 970.0 52,700
2020/09/17 962.0 969.0 948.0 960.0 56,800
2020/09/16 929.0 967.0 929.0 953.0 79,600
2020/09/15 934.0 939.0 905.0 924.0 107,200
2020/09/14 976.0 976.0 939.0 948.0 86,200
2020/09/11 999.0 1,000.0 967.0 971.0 167,300
2020/09/10 944.0 1,000.0 944.0 995.0 284,700
2020/09/09 932.0 943.0 918.0 937.0 118,100
2020/09/08 915.0 940.0 907.0 940.0 99,300
2020/09/07 920.0 958.0 890.0 907.0 183,700
2020/09/04 885.0 938.0 881.0 905.0 167,400
2020/09/03 888.0 941.0 885.0 918.0 287,400
2020/09/02 849.0 889.0 848.0 870.0 138,400
2020/09/01 838.0 843.0 823.0 843.0 36,300
2020/08/31 822.0 849.0 821.0 849.0 66,700
2020/08/28 845.0 851.0 806.0 816.0 145,800
2020/08/27 841.0 893.0 841.0 854.0 154,600
2020/08/26 822.0 859.0 819.0 841.0 101,300
2020/08/25 825.0 827.0 818.0 825.0 58,500
2020/08/24 815.0 827.0 803.0 814.0 42,600
2020/08/21 821.0 826.0 806.0 816.0 52,900
2020/08/20 840.0 840.0 812.0 821.0 63,100
2020/08/19 824.0 858.0 822.0 850.0 146,600
2020/08/18 832.0 838.0 810.0 824.0 115,700
2020/08/17 855.0 855.0 831.0 845.0 75,300
2020/08/14 864.0 865.0 850.0 858.0 42,200
2020/08/13 869.0 876.0 848.0 857.0 57,500
2020/08/12 852.0 869.0 846.0 866.0 55,300
2020/08/11 832.0 873.0 832.0 858.0 109,100
2020/08/07 834.0 844.0 822.0 831.0 128,100
2020/08/06 851.0 860.0 827.0 840.0 159,300
2020/08/05 854.0 870.0 821.0 866.0 110,600
2020/08/04 900.0 905.0 861.0 867.0 127,700
2020/08/03 890.0 905.0 859.0 890.0 359,900
2020/07/31 782.0 790.0 754.0 755.0 86,100
2020/07/30 808.0 811.0 784.0 784.0 55,800
2020/07/29 812.0 813.0 798.0 798.0 84,200
2020/07/28 832.0 839.0 815.0 821.0 46,500
2020/07/27 835.0 836.0 822.0 836.0 50,500
2020/07/22 862.0 862.0 835.0 835.0 51,400
2020/07/21 839.0 861.0 837.0 851.0 72,700
2020/07/20 835.0 840.0 817.0 839.0 41,800
2020/07/17 850.0 853.0 828.0 836.0 72,500
2020/07/16 863.0 863.0 843.0 850.0 52,900
2020/07/15 894.0 897.0 840.0 863.0 187,200
2020/07/14 870.0 904.0 864.0 888.0 157,300
2020/07/13 830.0 871.0 829.0 871.0 139,200