7808 (株)シー・エス・ランバー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,750 | 2,750 | 2,682 | 2,682 | 2,700 | 2,682 |
| 2025-04-03 | 2,815 | 2,815 | 2,797 | 2,797 | 1,200 | 2,797 |
| 2025-04-02 | 2,822 | 2,822 | 2,815 | 2,815 | 300 | 2,815 |
| 2025-04-01 | 2,815 | 2,815 | 2,815 | 2,815 | 300 | 2,815 |
| 2025-03-31 | 2,824 | 2,863 | 2,813 | 2,863 | 800 | 2,863 |
| 2025-03-28 | 2,851 | 2,851 | 2,820 | 2,820 | 400 | 2,820 |
| 2025-03-27 | 2,841 | 2,852 | 2,830 | 2,840 | 1,000 | 2,840 |
| 2025-03-26 | 2,872 | 2,879 | 2,830 | 2,835 | 1,100 | 2,835 |
| 2025-03-25 | 2,845 | 2,845 | 2,804 | 2,822 | 600 | 2,822 |
| 2025-03-24 | 2,825 | 2,843 | 2,820 | 2,843 | 1,100 | 2,843 |
| 2025-03-21 | 2,833 | 2,855 | 2,832 | 2,843 | 1,000 | 2,843 |
| 2025-03-19 | 2,843 | 2,844 | 2,843 | 2,844 | 400 | 2,844 |
| 2025-03-18 | 2,860 | 2,870 | 2,843 | 2,843 | 2,600 | 2,843 |
| 2025-03-17 | 2,808 | 2,850 | 2,805 | 2,850 | 4,800 | 2,850 |
| 2025-03-14 | 2,818 | 2,820 | 2,818 | 2,820 | 4,100 | 2,820 |
| 2025-03-13 | 2,850 | 2,850 | 2,839 | 2,839 | 300 | 2,839 |
| 2025-03-12 | 2,876 | 2,876 | 2,876 | 2,876 | 100 | 2,876 |
| 2025-03-11 | 2,830 | 2,830 | 2,821 | 2,826 | 300 | 2,826 |
| 2025-03-10 | 2,852 | 2,852 | 2,845 | 2,845 | 300 | 2,845 |
| 2025-03-07 | 2,878 | 2,878 | 2,878 | 2,878 | 100 | 2,878 |
| 2025-03-06 | 2,878 | 2,878 | 2,878 | 2,878 | 200 | 2,878 |
| 2025-03-05 | 2,883 | 2,883 | 2,836 | 2,836 | 300 | 2,836 |
| 2025-03-04 | - | - | - | 2,833 | - | 2,833 |
| 2025-03-03 | 2,827 | 2,833 | 2,827 | 2,833 | 300 | 2,833 |
| 2025-02-28 | 2,833 | 2,833 | 2,831 | 2,833 | 700 | 2,833 |
| 2025-02-27 | 2,873 | 2,873 | 2,859 | 2,860 | 62,100 | 2,860 |
| 2025-02-26 | 2,870 | 2,870 | 2,866 | 2,866 | 600 | 2,866 |
| 2025-02-25 | 2,852 | 2,852 | 2,832 | 2,836 | 600 | 2,836 |
| 2025-02-21 | 2,852 | 2,852 | 2,852 | 2,852 | 200 | 2,852 |
| 2025-02-20 | - | - | - | 2,850 | - | 2,850 |
| 2025-02-19 | 2,845 | 2,850 | 2,841 | 2,850 | 400 | 2,850 |
| 2025-02-18 | 2,895 | 2,895 | 2,850 | 2,861 | 8,300 | 2,861 |
| 2025-02-17 | 2,884 | 2,900 | 2,860 | 2,860 | 2,400 | 2,860 |
| 2025-02-14 | 2,890 | 2,891 | 2,880 | 2,884 | 2,100 | 2,884 |
| 2025-02-13 | 2,920 | 2,920 | 2,890 | 2,890 | 1,800 | 2,890 |
| 2025-02-12 | 2,920 | 2,925 | 2,920 | 2,920 | 1,600 | 2,920 |
| 2025-02-10 | 2,920 | 2,920 | 2,920 | 2,920 | 200 | 2,920 |
| 2025-02-07 | 2,917 | 2,920 | 2,917 | 2,920 | 700 | 2,920 |
| 2025-02-06 | - | - | - | 2,917 | - | 2,917 |
| 2025-02-05 | 2,917 | 2,917 | 2,917 | 2,917 | 700 | 2,917 |
| 2025-02-04 | 2,914 | 2,914 | 2,897 | 2,897 | 2,400 | 2,897 |
| 2025-02-03 | 2,875 | 2,876 | 2,875 | 2,876 | 600 | 2,876 |
| 2025-01-31 | 2,880 | 2,880 | 2,880 | 2,880 | 100 | 2,880 |
| 2025-01-30 | 2,875 | 2,875 | 2,875 | 2,875 | 100 | 2,875 |
| 2025-01-29 | 2,865 | 2,865 | 2,865 | 2,865 | 100 | 2,865 |
| 2025-01-28 | 2,868 | 2,868 | 2,868 | 2,868 | 100 | 2,868 |
| 2025-01-27 | 2,851 | 2,858 | 2,850 | 2,851 | 900 | 2,851 |
| 2025-01-24 | 2,852 | 2,852 | 2,850 | 2,851 | 300 | 2,851 |
| 2025-01-23 | 2,853 | 2,854 | 2,853 | 2,854 | 200 | 2,854 |
| 2025-01-22 | 2,854 | 2,877 | 2,851 | 2,853 | 900 | 2,853 |
| 2025-01-21 | 2,854 | 2,858 | 2,854 | 2,858 | 200 | 2,858 |
| 2025-01-20 | 2,801 | 2,840 | 2,801 | 2,840 | 1,000 | 2,840 |
| 2025-01-17 | 2,901 | 2,901 | 2,851 | 2,851 | 2,100 | 2,851 |
| 2025-01-16 | 2,884 | 2,896 | 2,883 | 2,896 | 500 | 2,896 |
| 2025-01-15 | 2,801 | 2,897 | 2,801 | 2,897 | 2,800 | 2,897 |
| 2025-01-14 | 2,764 | 2,777 | 2,746 | 2,746 | 1,800 | 2,746 |
| 2025-01-10 | - | - | - | 2,768 | - | 2,768 |
| 2025-01-09 | 2,776 | 2,776 | 2,760 | 2,768 | 1,200 | 2,768 |
| 2025-01-08 | 2,761 | 2,802 | 2,752 | 2,802 | 600 | 2,802 |
| 2025-01-07 | 2,802 | 2,811 | 2,802 | 2,811 | 400 | 2,811 |
| 2025-01-06 | 2,840 | 2,878 | 2,805 | 2,805 | 1,400 | 2,805 |
分割・併合履歴 ： なし