4345 (株)シーティーエスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	650	653	647	650	47,200	650
2023-12-28	638	653	638	652	61,700	652
2023-12-27	636	644	634	642	83,500	642
2023-12-26	631	637	631	634	80,200	634
2023-12-25	639	639	631	632	46,000	632
2023-12-22	626	634	626	634	47,200	634
2023-12-21	627	629	625	626	55,100	626
2023-12-20	627	634	627	632	73,700	632
2023-12-19	623	627	620	627	74,700	627
2023-12-18	625	625	618	620	74,500	620
2023-12-15	630	631	625	627	55,700	627
2023-12-14	630	636	628	630	57,800	630
2023-12-13	625	633	622	631	77,600	631
2023-12-12	631	631	623	625	101,100	625
2023-12-11	632	639	630	630	71,600	630
2023-12-08	643	643	627	632	124,500	632
2023-12-07	646	648	645	645	64,400	645
2023-12-06	645	655	643	653	66,000	653
2023-12-05	655	655	644	644	83,400	644
2023-12-04	653	657	651	657	58,500	657
2023-12-01	663	663	654	655	74,600	655
2023-11-30	663	667	660	667	44,400	667
2023-11-29	668	668	661	664	45,300	664
2023-11-28	666	670	662	670	44,400	670
2023-11-27	668	672	665	670	31,200	670
2023-11-24	668	669	667	667	15,900	667
2023-11-22	666	671	665	665	28,800	665
2023-11-21	663	670	663	668	31,500	668
2023-11-20	670	673	660	663	60,900	663
2023-11-17	666	671	666	671	29,400	671
2023-11-16	669	671	665	667	25,500	667
2023-11-15	664	670	661	667	32,100	667
2023-11-14	665	667	662	664	26,100	664
2023-11-13	675	675	665	665	23,500	665
2023-11-10	661	675	658	675	59,300	675
2023-11-09	656	665	654	664	45,000	664
2023-11-08	672	673	654	656	134,800	656
2023-11-07	668	681	668	679	51,700	679
2023-11-06	672	672	662	668	149,300	668
2023-11-02	678	680	667	670	75,900	670
2023-11-01	665	679	662	675	73,400	675
2023-10-31	662	665	650	665	73,900	665
2023-10-30	665	666	652	652	222,200	652
2023-10-27	664	664	657	664	49,900	664
2023-10-26	663	664	653	654	47,300	654
2023-10-25	668	668	660	661	50,000	661
2023-10-24	664	664	650	659	77,400	659
2023-10-23	672	673	661	661	73,600	661
2023-10-20	678	681	675	676	27,100	676
2023-10-19	680	683	675	677	29,000	677
2023-10-18	683	683	675	680	35,000	680
2023-10-17	681	686	678	680	36,900	680
2023-10-16	683	686	674	675	34,800	675
2023-10-13	689	690	681	684	27,400	684
2023-10-12	683	693	682	693	28,500	693
2023-10-11	690	690	683	683	30,400	683
2023-10-10	686	690	684	689	51,300	689
2023-10-06	677	680	675	676	34,000	676
2023-10-05	675	677	671	675	51,000	675
2023-10-04	680	682	670	670	94,900	670
2023-10-03	687	689	681	682	59,900	682
2023-10-02	700	700	688	688	78,200	688
2023-09-29	698	703	695	699	38,300	699
2023-09-28	701	702	697	698	65,600	698
2023-09-27	704	710	699	710	85,200	710
2023-09-26	702	707	701	704	64,200	704
2023-09-25	698	702	696	702	36,700	702
2023-09-22	693	695	689	692	65,000	692
2023-09-21	692	699	691	693	82,600	693
2023-09-20	701	701	695	695	58,400	695
2023-09-19	702	702	693	698	69,600	698
2023-09-15	700	702	698	702	64,400	702
2023-09-14	700	702	698	699	46,100	699
2023-09-13	706	706	698	703	91,000	703
2023-09-12	701	702	696	699	68,000	699
2023-09-11	704	706	696	697	71,800	697
2023-09-08	706	709	703	704	89,400	704
2023-09-07	711	713	706	707	58,600	707
2023-09-06	715	717	711	713	61,200	713
2023-09-05	709	715	708	715	58,100	715
2023-09-04	703	712	701	710	66,100	710
2023-09-01	701	704	698	703	98,200	703
2023-08-31	700	702	697	701	58,000	701
2023-08-30	700	702	696	701	72,000	701
2023-08-29	700	701	698	700	49,100	700
2023-08-28	703	703	698	701	31,100	701
2023-08-25	702	706	699	701	26,200	701
2023-08-24	700	710	696	708	65,400	708
2023-08-23	692	700	688	700	73,300	700
2023-08-22	696	700	688	699	61,400	699
2023-08-21	706	708	693	694	96,600	694
2023-08-18	709	710	706	708	32,100	708
2023-08-17	717	717	705	709	65,800	709
2023-08-16	721	721	716	716	32,300	716
2023-08-15	724	724	719	721	33,100	721
2023-08-14	731	732	720	720	35,600	720
2023-08-10	724	731	721	731	58,100	731
2023-08-09	722	723	718	721	24,900	721
2023-08-08	724	726	721	721	31,100	721
2023-08-07	720	726	717	724	50,600	724
2023-08-04	727	733	722	724	50,900	724
2023-08-03	738	738	725	725	41,400	725
2023-08-02	730	740	726	739	84,700	739
2023-08-01	741	747	727	732	138,300	732
2023-07-31	748	753	742	753	48,600	753
2023-07-28	736	745	735	745	42,200	745
2023-07-27	739	744	737	741	28,300	741
2023-07-26	743	745	738	741	29,200	741
2023-07-25	747	748	738	740	46,500	740
2023-07-24	743	748	739	742	47,200	742
2023-07-21	742	742	736	740	33,800	740
2023-07-20	737	742	731	741	54,100	741
2023-07-19	737	740	734	737	37,400	737
2023-07-18	732	739	732	735	32,500	735
2023-07-14	741	742	730	732	61,000	732
2023-07-13	738	742	734	740	23,700	740
2023-07-12	741	745	736	738	35,200	738
2023-07-11	748	749	739	741	37,600	741
2023-07-10	746	748	739	743	46,800	743
2023-07-07	738	750	734	737	81,400	737
2023-07-06	724	756	721	740	213,500	740
2023-07-05	727	728	722	725	47,900	725
2023-07-04	735	736	728	728	53,300	728
2023-07-03	742	743	736	736	17,900	736
2023-06-30	734	738	731	738	48,300	738
2023-06-29	739	742	734	736	27,700	736
2023-06-28	730	741	730	739	22,400	739
2023-06-27	731	734	728	730	42,600	730
2023-06-26	732	736	726	736	37,900	736
2023-06-23	748	748	732	733	42,100	733
2023-06-22	744	745	739	741	63,600	741
2023-06-21	744	754	740	740	54,500	740
2023-06-20	759	759	743	750	50,500	750
2023-06-19	756	760	750	760	53,000	760
2023-06-16	741	755	740	754	105,800	754
2023-06-15	740	742	736	738	49,900	738
2023-06-14	736	740	731	739	56,500	739
2023-06-13	731	736	729	732	75,400	732
2023-06-12	717	728	717	728	82,300	728
2023-06-09	720	720	716	718	70,300	718
2023-06-08	714	721	713	717	63,000	717
2023-06-07	718	720	713	714	85,900	714
2023-06-06	714	718	708	716	92,200	716
2023-06-05	723	723	714	716	85,500	716
2023-06-02	715	722	712	720	63,600	720
2023-06-01	721	725	718	718	44,200	718
2023-05-31	729	731	722	722	61,700	722
2023-05-30	727	732	722	729	56,300	729
2023-05-29	725	726	717	722	42,600	722
2023-05-26	724	725	717	718	126,100	718
2023-05-25	729	729	724	724	43,400	724
2023-05-24	724	729	724	728	33,200	728
2023-05-23	738	738	724	728	64,300	728
2023-05-22	732	735	728	735	50,700	735
2023-05-19	735	739	732	732	59,400	732
2023-05-18	732	737	728	737	56,600	737
2023-05-17	734	735	731	731	30,200	731
2023-05-16	740	743	733	734	43,300	734
2023-05-15	737	740	735	740	37,000	740
2023-05-12	739	741	736	737	34,200	737
2023-05-11	738	743	737	740	26,500	740
2023-05-10	749	750	738	739	55,300	739
2023-05-09	747	754	747	752	34,800	752
2023-05-08	752	755	747	748	52,200	748
2023-05-02	756	758	740	752	111,600	752
2023-05-01	773	774	758	759	118,800	759
2023-04-28	783	788	779	788	71,000	788
2023-04-27	778	778	768	771	44,100	771
2023-04-26	779	779	773	774	38,200	774
2023-04-25	787	788	781	784	57,900	784
2023-04-24	782	786	779	781	30,600	781
2023-04-21	780	785	775	779	28,800	779
2023-04-20	775	784	775	780	24,100	780
2023-04-19	781	788	776	780	34,200	780
2023-04-18	793	793	787	790	16,900	790
2023-04-17	795	796	787	788	20,900	788
2023-04-14	794	794	787	792	45,200	792
2023-04-13	789	790	783	789	41,500	789
2023-04-12	779	798	775	784	107,500	784
2023-04-11	778	786	775	779	35,300	779
2023-04-10	781	785	775	778	34,700	778
2023-04-07	780	783	774	780	33,800	780
2023-04-06	775	784	774	778	66,700	778
2023-04-05	792	794	781	781	127,600	781
2023-04-04	770	771	762	767	36,400	767
2023-04-03	778	782	764	767	45,100	767
2023-03-31	761	769	760	769	47,000	769
2023-03-30	758	771	758	764	34,300	764
2023-03-29	765	772	764	772	61,700	772
2023-03-28	765	767	756	761	47,300	761
2023-03-27	738	759	738	759	73,000	759
2023-03-24	740	740	726	734	77,900	734
2023-03-23	732	746	729	745	40,400	745
2023-03-22	738	738	728	735	46,300	735
2023-03-20	728	728	722	723	86,100	723
2023-03-17	742	742	728	728	133,300	728
2023-03-16	738	742	732	734	68,300	734
2023-03-15	749	750	744	749	37,800	749
2023-03-14	749	749	737	740	69,100	740
2023-03-13	755	759	747	759	82,200	759
2023-03-10	772	776	762	763	125,700	763
2023-03-09	780	787	776	784	45,000	784
2023-03-08	775	784	774	779	66,800	779
2023-03-07	777	782	774	781	43,200	781
2023-03-06	781	784	771	774	59,800	774
2023-03-03	765	776	764	775	81,500	775
2023-03-02	768	770	764	768	51,300	768
2023-03-01	770	773	767	772	49,400	772
2023-02-28	776	779	772	772	34,400	772
2023-02-27	778	780	775	780	23,700	780
2023-02-24	779	782	773	780	41,500	780
2023-02-22	779	781	773	779	42,300	779
2023-02-21	787	791	782	782	38,100	782
2023-02-20	790	793	787	787	16,100	787
2023-02-17	791	792	782	785	17,600	785
2023-02-16	790	796	789	794	17,800	794
2023-02-15	788	790	784	785	25,300	785
2023-02-14	795	795	784	788	26,900	788
2023-02-13	801	802	785	790	40,400	790
2023-02-10	791	798	785	798	33,700	798
2023-02-09	802	802	791	794	31,700	794
2023-02-08	810	811	790	809	51,000	809
2023-02-07	797	813	792	813	75,800	813
2023-02-06	800	809	791	799	31,500	799
2023-02-03	824	824	796	800	42,900	800
2023-02-02	826	833	818	831	44,300	831
2023-02-01	806	828	801	826	67,100	826
2023-01-31	803	820	803	806	44,700	806
2023-01-30	805	815	799	800	56,400	800
2023-01-27	820	820	801	806	39,500	806
2023-01-26	814	819	802	817	38,900	817
2023-01-25	824	824	808	814	29,100	814
2023-01-24	820	828	813	827	71,100	827
2023-01-23	805	816	800	816	36,300	816
2023-01-20	785	798	785	796	20,000	796
2023-01-19	792	798	788	789	16,000	789
2023-01-18	777	793	777	792	21,700	792
2023-01-17	781	787	776	776	20,700	776
2023-01-16	771	783	767	781	40,500	781
2023-01-13	778	782	771	780	50,700	780
2023-01-12	777	784	772	784	30,800	784
2023-01-11	772	785	770	785	29,500	785
2023-01-10	766	770	761	768	46,200	768
2023-01-06	770	771	760	766	31,000	766
2023-01-05	779	792	773	776	36,300	776
2023-01-04	809	809	781	782	27,900	782

分割・併合履歴： [2017-07-27]1株→2株 [2017-02-24]1株→2株 [2014-08-19]1株→2株 [2013-12-10]1株→2株 [2012-09-26]1株→100株 [2010-03-29]1株→2株 [2006-02-07]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4345 (株)シーティーエス の時系列データ [2023年度]

4345 (株)シーティーエスの時系列データ [2023年度]