1. HOME >
  2. 株価時系列 >
  3. 2304 >
  4. 2021年

2304 (株)CSSホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3026027425627424,400274
2021-12-29258275256262119,200262
2021-12-2825926024825119,900251
2021-12-272642642582616,200261
2021-12-242652672592607,700260
2021-12-232592632542617,300261
2021-12-2225726225526113,700261
2021-12-212662692552586,700258
2021-12-202822822652668,200266
2021-12-1728428426827410,400274
2021-12-162792902792876,700287
2021-12-152762782732785,400278
2021-12-142752762692764,800276
2021-12-132692802692727,500272
2021-12-102602692602676,200267
2021-12-0926527026326312,700263
2021-12-0826926925826316,100263
2021-12-072632642592626,900262
2021-12-062602622552627,800262
2021-12-0325526225426017,800260
2021-12-0229229725425573,800255
2021-12-0129931027829220,200292
2021-11-302933082822836,500283
2021-11-292903022902989,000298
2021-11-263053123033057,000305
2021-11-253133133053069,100306
2021-11-2430031330031315,300313
2021-11-2230330430030218,300302
2021-11-1931031930730733,700307
2021-11-1831732331131578,600315
2021-11-17292325288318747,300318
2021-11-162792842792848,000284
2021-11-1528429827928010,600280
2021-11-122842842792814,200281
2021-11-112952962842903,100290
2021-11-1027630027629318,300293
2021-11-092822862802815,900281
2021-11-082842862822865,500286
2021-11-052802832802833,700283
2021-11-0427527927527811,200278
2021-11-022902902772819,400281
2021-11-0129829828329115,700291
2021-10-293023032982981,900298
2021-10-283083082973049,000304
2021-10-273113113083081,200308
2021-10-263173173063094,600309
2021-10-2531232029831724,600317
2021-10-222983152983117,200311
2021-10-213063062993043,600304
2021-10-2030730930430711,000307
2021-10-193183183083129,500312
2021-10-1831732031331825,000318
2021-10-1532332531532427,100324
2021-10-1432632931331332,100313
2021-10-1329932229231869,500318
2021-10-122993002943005,900300
2021-10-1129130329029521,600295
2021-10-0828829328728811,100288
2021-10-0729129628928917,900289
2021-10-0630931729229757,300297
2021-10-05321335302312120,200312
2021-10-0430531729531691,100316
2021-10-0130131429129484,500294
2021-09-3029032028531457,300314
2021-09-2928030428028238,000282
2021-09-2827730727728472,000284
2021-09-2727128827128110,600281
2021-09-242692722682715,000271
2021-09-2227128926426721,300267
2021-09-21274290270273106,100273
2021-09-172712712662661,800266
2021-09-162762762702713,900271
2021-09-152762772732752,500275
2021-09-142692802692769,600276
2021-09-132652682612612,800261
2021-09-102702702642683,600268
2021-09-092672702662672,900267
2021-09-082682712682683,100268
2021-09-072652682622681,800268
2021-09-062602642592634,300263
2021-09-032582592582591,500259
2021-09-02257257253254600254
2021-09-012532582532582,600258
2021-08-312562562552561,300256
2021-08-302522552512551,400255
2021-08-272532542482517,200251
2021-08-262512662502573,600257
2021-08-252552552502514,000251
2021-08-242512652512592,800259
2021-08-232482582482494,400249
2021-08-202622622552554,800255
2021-08-192622632622631,300263
2021-08-182692692602634,900263
2021-08-172662672652651,900265
2021-08-162712712662691,600269
2021-08-132712722672714,200271
2021-08-122672712662701,300270
2021-08-112652752652702,600270
2021-08-102612702612651,500265
2021-08-06270270265265200265
2021-08-052682742652704,800270
2021-08-04264265264265500265
2021-08-0327027026026910,800269
2021-08-022762762652667,600266
2021-07-30283283276276800276
2021-07-29279283279283900283
2021-07-28278278276276900276
2021-07-27282283282283200283
2021-07-262792802772801,700280
2021-07-21275276275276500276
2021-07-202832852722755,600275
2021-07-19282282277277300277
2021-07-162822822712825,400282
2021-07-152832832762798,700279
2021-07-142772832742834,300283
2021-07-132732822732775,200277
2021-07-12276278275278900278
2021-07-092862862752773,200277
2021-07-08283287282282600282
2021-07-072852892812856,100285
2021-07-062862902852905,700290
2021-07-052902902842842,100284
2021-07-022842902822906,800290
2021-07-012902902852897,700289
2021-06-3028529028429011,300290
2021-06-29289306284286102,800286
2021-06-282932932782784,500278
2021-06-25278278278278500278
2021-06-24---277-277
2021-06-232772802772771,100277
2021-06-22276277276277700277
2021-06-212772852762763,300276
2021-06-182822822792805,000280
2021-06-172862862822821,900282
2021-06-162932932862862,300286
2021-06-152902922902911,400291
2021-06-14290298290296500296
2021-06-112992992892891,800289
2021-06-102863052862949,600294
2021-06-092882962882942,100294
2021-06-082912932902923,200292
2021-06-0729830028728811,100288
2021-06-0428629327829315,900293
2021-06-032872892822858,300285
2021-06-0226929026928730,300287
2021-06-012672692672671,500267
2021-05-31268269267267900267
2021-05-282692712672687,000268
2021-05-272702702672673,900267
2021-05-262642682632658,000265
2021-05-252692692642642,200264
2021-05-24265265264265600265
2021-05-212642652632644,100264
2021-05-202632702622642,400264
2021-05-19262265262263800263
2021-05-182642652582635,700263
2021-05-172662662602625,500262
2021-05-142672672602622,300262
2021-05-1327128825825944,700259
2021-05-1227427526226515,900265
2021-05-112812822772806,100280
2021-05-102762842762823,700282
2021-05-072742782742767,100276
2021-05-06278297268282142,500282
2021-04-302682732652705,300270
2021-04-28267267267267400267
2021-04-272732732672673,400267
2021-04-262672672642653,100265
2021-04-232662682662671,000267
2021-04-222672732662672,100267
2021-04-212702742672678,400267
2021-04-202752752712715,700271
2021-04-192742752732734,800273
2021-04-162752752712742,200274
2021-04-152732752702712,900271
2021-04-142762762702707,000270
2021-04-132832832752756,600275
2021-04-122792852772773,400277
2021-04-092812812782792,800279
2021-04-0828728728028011,100280
2021-04-0728230028228713,000287
2021-04-062872902842845,200284
2021-04-052892892822853,000285
2021-04-022852852812855,400285
2021-04-012792822792826,200282
2021-03-312792792782781,700278
2021-03-302792832772782,000278
2021-03-292882882752837,900283
2021-03-262982982862932,500293
2021-03-252832902832901,700290
2021-03-2429629628528612,600286
2021-03-232973062962969,800296
2021-03-222973042972974,900297
2021-03-1929931429530514,800305
2021-03-1829031128929739,800297
2021-03-172802902802909,700290
2021-03-162792832742837,700283
2021-03-152742762722761,800276
2021-03-122752772732741,200274
2021-03-112742742692721,400272
2021-03-10272273272272400272
2021-03-092722752652728,300272
2021-03-082792792722725,000272
2021-03-05275275272272400272
2021-03-042802812712749,100274
2021-03-032852892812827,800282
2021-03-0228529027628424,600284
2021-03-012762802742802,100280
2021-02-2628128927127222,200272
2021-02-2527229527227754,100277
2021-02-2427227526627211,100272
2021-02-2227628426926913,900269
2021-02-1927928626926921,900269
2021-02-18276295274282109,200282
2021-02-1727228626726813,900268
2021-02-1627230027127688,300276
2021-02-1526727026426411,200264
2021-02-122782782672676,600267
2021-02-102722752692725,000272
2021-02-092752752722721,200272
2021-02-082802802732765,300276
2021-02-052732832732838,700283
2021-02-042762782672697,500269
2021-02-032682802682803,100280
2021-02-022652672632642,900264
2021-02-012612632612634,100263
2021-01-292732762632639,300263
2021-01-2826227425927411,500274
2021-01-272702702682681,000268
2021-01-262712712702711,200271
2021-01-2527427526727211,100272
2021-01-222752802752773,600277
2021-01-212752782752751,100275
2021-01-202802842742779,300277
2021-01-1927927926827929,700279
2021-01-1826427526427410,900274
2021-01-1527928026327016,500270
2021-01-1426227525826332,000263
2021-01-1325526025126011,400260
2021-01-1226226225125118,100251
2021-01-082622622552588,700258
2021-01-0726226425726213,700262
2021-01-0625526325325617,000256
2021-01-0528028025525569,400255
2021-01-04274282269276126,800276

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