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
1995/12/29 1,000 1,000 1,000 1,000 6,000
1995/12/28 1,000 1,030 1,000 1,010 7,000
1995/12/27 980 990 980 990 13,000
1995/12/26 960 980 960 980 7,000
1995/12/25 925 935 925 935 5,000
1995/12/21 921 921 921 921 1,000
1995/12/20 920 920 920 920 2,000
1995/12/19 950 950 921 921 2,000
1995/12/18 930 930 930 930 1,000
1995/12/15 940 940 930 930 4,000
1995/12/14 930 930 930 930 5,000
1995/12/13 891 920 891 920 4,000
1995/12/12 875 875 875 875 1,000
1995/12/11 856 856 856 856 1,000
1995/12/08 850 850 850 850 7,000
1995/12/07 841 841 840 840 2,000
1995/11/30 832 832 832 832 1,000
1995/11/29 842 842 832 832 5,000
1995/11/28 842 842 842 842 1,000
1995/11/27 870 870 850 850 6,000
1995/11/24 850 850 850 850 1,000
1995/11/22 856 856 856 856 1,000
1995/11/21 865 865 865 865 3,000
1995/11/20 880 880 865 865 4,000
1995/11/17 871 871 871 871 3,000
1995/11/16 880 880 880 880 8,000
1995/11/14 920 920 910 910 2,000
1995/11/13 920 920 920 920 2,000
1995/11/08 920 920 920 920 2,000
1995/11/07 920 920 920 920 3,000
1995/10/31 920 920 920 920 1,000
1995/10/25 928 928 920 920 4,000
1995/10/24 918 918 918 918 1,000
1995/10/23 920 920 918 918 8,000
1995/10/20 919 925 918 918 5,000
1995/10/19 918 918 918 918 4,000
1995/10/18 939 939 939 939 1,000
1995/10/16 940 940 940 940 2,000
1995/10/11 930 930 930 930 4,000
1995/10/09 932 932 932 932 1,000
1995/10/05 940 940 940 940 2,000
1995/09/29 959 959 949 949 3,000
1995/09/28 960 960 960 960 1,000
1995/09/27 949 950 949 950 8,000
1995/09/26 950 950 950 950 4,000
1995/09/22 900 900 900 900 1,000
1995/09/21 904 904 901 901 4,000
1995/09/19 902 904 902 904 2,000
1995/09/18 900 900 900 900 2,000
1995/09/08 944 944 944 944 1,000
1995/09/05 945 945 945 945 3,000
1995/09/04 945 945 945 945 3,000
1995/08/31 945 945 945 945 1,000
1995/08/30 945 945 945 945 1,000
1995/08/29 950 960 950 960 2,000
1995/08/28 940 960 940 960 8,000
1995/08/25 948 948 948 948 7,000
1995/08/24 937 938 937 938 7,000
1995/08/23 938 938 938 938 4,000
1995/08/22 928 938 928 938 4,000
1995/08/18 880 898 880 898 4,000
1995/08/17 861 862 861 862 2,000
1995/08/15 831 831 831 831 1,000
1995/08/09 820 820 820 820 2,000
1995/08/04 811 811 811 811 1,000
1995/08/03 801 801 801 801 2,000
1995/08/02 795 795 795 795 1,000
1995/07/31 787 787 787 787 3,000
1995/07/28 787 787 787 787 99,000
1995/07/25 816 816 816 816 6,000
1995/07/24 790 791 786 786 27,000
1995/07/21 800 800 800 800 10,000
1995/07/20 800 800 800 800 1,000
1995/07/19 805 805 800 800 3,000
1995/07/18 805 805 800 805 10,000
1995/07/17 805 805 800 805 5,000
1995/07/14 810 810 805 805 2,000
1995/07/13 830 830 810 810 5,000
1995/07/12 830 830 829 829 8,000
1995/07/11 830 830 830 830 3,000
1995/07/07 830 830 830 830 1,000
1995/07/05 810 810 810 810 2,000
1995/07/04 803 803 803 803 3,000
1995/06/29 801 801 800 800 5,000
1995/06/28 800 800 800 800 13,000
1995/06/27 806 806 806 806 1,000
1995/06/26 801 801 800 800 2,000
1995/06/23 787 787 787 787 1,000
1995/06/22 731 736 731 736 3,000
1995/06/21 730 730 730 730 1,000
1995/06/20 732 732 730 730 4,000
1995/06/19 712 712 712 712 13,000
1995/06/16 710 710 710 710 1,000
1995/06/14 720 720 710 710 3,000
1995/06/13 720 720 720 720 3,000
1995/06/09 805 805 790 790 3,000
1995/06/08 800 800 800 800 3,000
1995/06/07 819 819 800 809 11,000
1995/06/06 821 821 821 821 1,000
1995/06/02 820 820 820 820 13,000
1995/06/01 815 816 815 816 2,000
1995/05/31 810 810 810 810 2,000
1995/05/25 848 848 848 848 3,000
1995/05/24 848 848 848 848 1,000
1995/05/23 850 850 850 850 2,000
1995/05/18 899 899 899 899 1,000
1995/05/12 920 920 920 920 44,000
1995/05/11 920 920 920 920 2,000
1995/05/10 920 920 920 920 1,000
1995/05/09 960 960 960 960 2,000
1995/05/08 940 950 940 950 2,000
1995/05/02 920 930 920 930 2,000
1995/05/01 900 912 900 912 4,000
1995/04/27 852 882 852 882 3,000
1995/04/26 852 852 852 852 3,000
1995/04/25 852 852 852 852 7,000
1995/04/24 853 853 853 853 6,000
1995/04/21 853 853 853 853 25,000
1995/04/20 860 860 860 860 3,000
1995/04/19 855 855 855 855 3,000
1995/04/18 854 855 854 855 7,000
1995/04/14 860 860 859 859 3,000
1995/04/12 860 860 860 860 2,000
1995/04/11 850 850 850 850 1,000
1995/04/10 869 870 869 870 2,000
1995/04/04 929 929 929 929 1,000
1995/04/03 930 930 930 930 1,000
1995/03/27 949 949 949 949 3,000
1995/03/20 1,020 1,020 1,020 1,020 2,000
1995/03/13 1,000 1,000 1,000 1,000 8,000
1995/03/07 1,000 1,000 1,000 1,000 2,000
1995/03/06 980 980 980 980 1,000
1995/03/03 1,000 1,000 1,000 1,000 1,000
1995/03/02 1,010 1,030 1,010 1,030 2,000
1995/03/01 1,000 1,000 1,000 1,000 1,000
1995/02/28 1,000 1,000 1,000 1,000 3,000
1995/02/27 1,000 1,000 1,000 1,000 5,000
1995/02/24 993 993 993 993 1,000
1995/02/23 995 995 995 995 1,000
1995/02/22 1,000 1,000 1,000 1,000 3,000
1995/02/20 1,000 1,000 1,000 1,000 2,000
1995/02/14 980 980 980 980 1,000
1995/02/09 990 990 990 990 1,000
1995/02/07 990 990 990 990 3,000
1995/02/02 1,090 1,090 1,050 1,050 4,000
1995/01/26 1,090 1,090 1,080 1,080 4,000
1995/01/24 1,000 1,000 1,000 1,000 3,000
1995/01/23 1,000 1,000 1,000 1,000 2,000
1995/01/20 1,020 1,020 1,020 1,020 1,000
1995/01/18 1,090 1,090 1,090 1,090 1,000
1995/01/12 1,060 1,060 1,060 1,060 1,000
1995/01/09 1,060 1,060 1,060 1,060 1,000
1995/01/05 1,100 1,100 1,100 1,100 1,000

このページの先頭へ