1. HOME >
  2. 株価時系列 >
  3. 2304 >
  4. 2020年

2304 (株)CSSホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30280315267273579,500273
2020-12-29241320241320499,000320
2020-12-282412422402403,000240
2020-12-2524024023624032,100240
2020-12-242412412362401,000240
2020-12-232402442392411,000241
2020-12-222402402382408,700240
2020-12-212362402332403,900240
2020-12-182362382312362,400236
2020-12-1723723722923324,800233
2020-12-162402402352352,100235
2020-12-152402402372386,000238
2020-12-142382442382404,300240
2020-12-11239239236239300239
2020-12-102362402362361,900236
2020-12-092372422352365,300236
2020-12-082382382292382,600238
2020-12-072472472402404,300240
2020-12-0423224423024234,000242
2020-12-032492502482482,600248
2020-12-02254255249252600252
2020-12-012532532482502,000250
2020-11-30256259255257900257
2020-11-272472542472543,800254
2020-11-262432512432463,500246
2020-11-252632632492514,200251
2020-11-242642642402587,300258
2020-11-20260268258268900268
2020-11-192652682602602,900260
2020-11-182742802672701,700270
2020-11-172692702642701,400270
2020-11-162692692642696,100269
2020-11-13279279273277700277
2020-11-122802802732734,700273
2020-11-112792792752754,000275
2020-11-1027329926727166,100271
2020-11-092652702652652,400265
2020-11-062742742662711,700271
2020-11-05---273-273
2020-11-042782782672736,500273
2020-11-022732742672703,100270
2020-10-3027427526427310,300273
2020-10-292752762722763,000276
2020-10-282722752722741,300274
2020-10-272752752752751,000275
2020-10-26279279278278800278
2020-10-23280280280280100280
2020-10-22280280279279200279
2020-10-212782852782831,500283
2020-10-202822862802864,200286
2020-10-19283283278278600278
2020-10-162852852802836,400283
2020-10-152852862812833,300283
2020-10-14281283281283600283
2020-10-132772782762762,200276
2020-10-122822822782791,000279
2020-10-092762842762821,400282
2020-10-08279279279279100279
2020-10-072812832742792,500279
2020-10-0628128428128110,000281
2020-10-05280281280281700281
2020-10-022852852802801,400280
2020-09-302812842802841,700284
2020-09-292792832772813,900281
2020-09-282832852812823,100282
2020-09-252882902802827,400282
2020-09-242852882802889,900288
2020-09-232902902852901,900290
2020-09-1828929928929515,500295
2020-09-1730230228928914,000289
2020-09-1628830928430239,200302
2020-09-1528429328128811,600288
2020-09-142892922792889,500288
2020-09-112862972772846,300284
2020-09-1028530128528715,900287
2020-09-0928030427828624,600286
2020-09-082842992782817,300281
2020-09-0727129626528715,900287
2020-09-0426327125327113,600271
2020-09-032692692632691,200269
2020-09-022642672612671,600267
2020-09-012632682622654,400265
2020-08-312612702602686,300268
2020-08-282542712542636,800263
2020-08-272592592542592,300259
2020-08-262562582562562,500256
2020-08-2526326325525865,800258
2020-08-242652662562612,800261
2020-08-212642662642655,200265
2020-08-20265265265265200265
2020-08-192602642592611,700261
2020-08-18267267266266600266
2020-08-17268268265266800266
2020-08-142702702632631,100263
2020-08-132652752652701,600270
2020-08-122602772602602,500260
2020-08-112542742532608,800260
2020-08-07257257257257200257
2020-08-062692692532564,400256
2020-08-05259259258258400258
2020-08-042682682652671,300267
2020-08-03263263263263300263
2020-07-312712722522559,100255
2020-07-302752762722761,600276
2020-07-29273275273274900274
2020-07-282812872742743,100274
2020-07-272803002742894,200289
2020-07-222782782752751,500275
2020-07-212762852762804,000280
2020-07-202782792762771,600277
2020-07-172822822772773,600277
2020-07-162832832812821,900282
2020-07-152842852782798,100279
2020-07-142752792752784,200278
2020-07-13274278274275900275
2020-07-10269276269276700276
2020-07-092702802702763,000276
2020-07-082672742672731,000273
2020-07-07272275271271700271
2020-07-062732812672782,500278
2020-07-032732742632731,700273
2020-07-022662782662753,600275
2020-07-012652712642663,900266
2020-06-302682712682712,100271
2020-06-292632752632685,900268
2020-06-262842892812859,100285
2020-06-252922932842842,900284
2020-06-242902922872923,000292
2020-06-232892922882882,100288
2020-06-222912912852872,400287
2020-06-192952952882902,700290
2020-06-182952952872952,400295
2020-06-172862962842924,600292
2020-06-1627128527128110,600281
2020-06-152792792672675,300267
2020-06-1227028026027613,900276
2020-06-1129431027928718,300287
2020-06-1030830928928926,200289
2020-06-0928331627830912,500309
2020-06-0827828127427710,400277
2020-06-052802802732787,500278
2020-06-0429129127328016,300280
2020-06-032742752662676,500267
2020-06-022702742652668,100266
2020-06-012632642602613,700261
2020-05-292732732592598,600259
2020-05-2828228227227312,100273
2020-05-2726928026527917,000279
2020-05-2625526825526326,300263
2020-05-252462542452543,800254
2020-05-222502512432455,600245
2020-05-212542592522523,700252
2020-05-202472602472535,200253
2020-05-1925425624624715,600247
2020-05-182512542432433,800243
2020-05-152432482432431,800243
2020-05-142502512402474,000247
2020-05-132402542392508,900250
2020-05-1225525824524513,300245
2020-05-1125126725125322,700253
2020-05-082512552462528,200252
2020-05-072552562462519,400251
2020-05-012602602452529,200252
2020-04-3026426825226022,700260
2020-04-282632642502606,800260
2020-04-2723927723425558,600255
2020-04-2426526523123119,500231
2020-04-232542572452515,800251
2020-04-2226026024425515,500255
2020-04-2126628223526856,300268
2020-04-20250293250266122,900266
2020-04-17226251226250293,100250
2020-04-162322322192193,400219
2020-04-152282282202223,200222
2020-04-14221223220220600220
2020-04-132162252162183,600218
2020-04-102292292132215,500221
2020-04-092302322212254,700225
2020-04-0822523421422910,700229
2020-04-0722522521421911,600219
2020-04-062092211992206,600220
2020-04-032122182092095,400209
2020-04-02203211203211300211
2020-04-012082112082111,100211
2020-03-3121922121121113,300211
2020-03-302242302132172,800217
2020-03-272282302202306,100230
2020-03-2622724022622810,800228
2020-03-252532552252382,800238
2020-03-2422025721022112,100221
2020-03-232172192002198,400219
2020-03-192222292102176,500217
2020-03-182452452292295,300229
2020-03-172152332102298,700229
2020-03-1622022221522214,200222
2020-03-1321322019220618,900206
2020-03-1224024222622913,200229
2020-03-112472542472486,300248
2020-03-1024026122625438,500254
2020-03-0924525822523447,200234
2020-03-0629029027627710,400277
2020-03-0529830829429569,200295
2020-03-0428529728529522,600295
2020-03-0331332629529510,400295
2020-03-0229031128330514,700305
2020-02-2830831628030433,500304
2020-02-273533533363407,300340
2020-02-263433533433533,000353
2020-02-2534335834035118,800351
2020-02-213643693643671,900367
2020-02-20370371368371900371
2020-02-193693763683701,500370
2020-02-183733733653705,500370
2020-02-173783783673675,800367
2020-02-143763813743777,300377
2020-02-133873873833841,500384
2020-02-1239039037738613,400386
2020-02-103793823783792,800379
2020-02-073833843763783,300378
2020-02-063773843733838,100383
2020-02-053803803713772,600377
2020-02-043703743683711,000371
2020-02-033683763673708,400370
2020-01-313743833743753,900375
2020-01-303813843733747,800374
2020-01-2938539337838310,600383
2020-01-283793823783826,700382
2020-01-273803823773829,000382
2020-01-243883913873874,200387
2020-01-233903913843918,200391
2020-01-223883913883883,000388
2020-01-213903923893912,100391
2020-01-2039839838639110,900391
2020-01-17396396396396900396
2020-01-164034043953959,300395
2020-01-153903973903972,800397
2020-01-1439840038838812,100388
2020-01-1040540539639817,000398
2020-01-0938640038640028,100400
2020-01-083863893813867,700386
2020-01-073823863813826,000382
2020-01-063813853793794,800379

分割・併合履歴 ： [2013-09-26]1株→100株 [2004-09-27]1株→2株 [2003-03-26]1株→2株