7808 (株)シー・エス・ランバー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,873 | 2,873 | 2,802 | 2,802 | 1,300 | 2,802 |
| 2024-11-20 | 2,880 | 2,880 | 2,873 | 2,873 | 1,700 | 2,873 |
| 2024-11-19 | - | - | - | 2,880 | - | 2,880 |
| 2024-11-18 | 2,880 | 2,880 | 2,880 | 2,880 | 100 | 2,880 |
| 2024-11-15 | 2,900 | 2,900 | 2,880 | 2,880 | 200 | 2,880 |
| 2024-11-14 | 2,899 | 2,899 | 2,899 | 2,899 | 200 | 2,899 |
| 2024-11-13 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2024-11-12 | - | - | - | 2,900 | - | 2,900 |
| 2024-11-11 | 2,900 | 2,900 | 2,900 | 2,900 | 1,100 | 2,900 |
| 2024-11-08 | 2,900 | 2,910 | 2,900 | 2,900 | 1,700 | 2,900 |
| 2024-11-07 | 2,877 | 2,877 | 2,850 | 2,850 | 200 | 2,850 |
| 2024-11-06 | - | - | - | 2,877 | - | 2,877 |
| 2024-11-05 | 2,848 | 2,877 | 2,848 | 2,877 | 300 | 2,877 |
| 2024-11-01 | 2,814 | 2,840 | 2,814 | 2,840 | 600 | 2,840 |
| 2024-10-31 | 2,814 | 2,814 | 2,814 | 2,814 | 200 | 2,814 |
| 2024-10-30 | 2,826 | 2,826 | 2,814 | 2,814 | 6,500 | 2,814 |
| 2024-10-29 | 2,812 | 2,860 | 2,803 | 2,814 | 2,000 | 2,814 |
| 2024-10-28 | 2,835 | 2,858 | 2,835 | 2,842 | 3,400 | 2,842 |
| 2024-10-25 | 2,844 | 2,844 | 2,835 | 2,835 | 400 | 2,835 |
| 2024-10-24 | 2,870 | 2,883 | 2,836 | 2,867 | 1,900 | 2,867 |
| 2024-10-23 | 2,885 | 2,885 | 2,880 | 2,880 | 1,200 | 2,880 |
| 2024-10-22 | 2,902 | 2,906 | 2,896 | 2,896 | 1,200 | 2,896 |
| 2024-10-21 | 2,929 | 2,931 | 2,928 | 2,928 | 7,900 | 2,928 |
| 2024-10-18 | 2,958 | 2,958 | 2,929 | 2,930 | 2,100 | 2,930 |
| 2024-10-17 | 2,976 | 2,998 | 2,976 | 2,979 | 300 | 2,979 |
| 2024-10-16 | 2,975 | 3,000 | 2,970 | 2,976 | 3,700 | 2,976 |
| 2024-10-15 | 3,055 | 3,110 | 3,035 | 3,035 | 4,600 | 3,035 |
| 2024-10-11 | 3,050 | 3,055 | 3,030 | 3,055 | 1,200 | 3,055 |
| 2024-10-10 | 3,065 | 3,065 | 3,055 | 3,055 | 700 | 3,055 |
| 2024-10-09 | 3,130 | 3,130 | 3,075 | 3,080 | 14,200 | 3,080 |
| 2024-10-08 | 3,085 | 3,085 | 3,075 | 3,080 | 400 | 3,080 |
| 2024-10-07 | 3,090 | 3,140 | 3,070 | 3,140 | 5,000 | 3,140 |
| 2024-10-04 | 3,080 | 3,100 | 3,075 | 3,075 | 3,400 | 3,075 |
| 2024-10-03 | 3,150 | 3,150 | 3,080 | 3,100 | 1,900 | 3,100 |
| 2024-10-02 | 3,110 | 3,110 | 3,100 | 3,100 | 800 | 3,100 |
| 2024-10-01 | 3,130 | 3,155 | 3,125 | 3,150 | 800 | 3,150 |
| 2024-09-30 | 3,115 | 3,115 | 3,050 | 3,095 | 1,000 | 3,095 |
| 2024-09-27 | 3,130 | 3,150 | 3,130 | 3,150 | 200 | 3,150 |
| 2024-09-26 | 3,085 | 3,120 | 3,085 | 3,120 | 200 | 3,120 |
| 2024-09-25 | 3,060 | 3,110 | 3,060 | 3,110 | 200 | 3,110 |
| 2024-09-24 | 3,090 | 3,090 | 3,090 | 3,090 | 100 | 3,090 |
| 2024-09-20 | 3,085 | 3,085 | 3,085 | 3,085 | 200 | 3,085 |
| 2024-09-19 | 3,090 | 3,115 | 3,075 | 3,085 | 43,300 | 3,085 |
| 2024-09-18 | 3,085 | 3,085 | 3,005 | 3,005 | 1,000 | 3,005 |
| 2024-09-17 | 3,060 | 3,080 | 3,060 | 3,080 | 1,500 | 3,080 |
| 2024-09-13 | 3,150 | 3,150 | 3,120 | 3,130 | 1,300 | 3,130 |
| 2024-09-12 | 3,130 | 3,155 | 3,130 | 3,150 | 800 | 3,150 |
| 2024-09-11 | 3,200 | 3,200 | 3,125 | 3,125 | 800 | 3,125 |
| 2024-09-10 | 3,290 | 3,325 | 3,210 | 3,210 | 13,600 | 3,210 |
| 2024-09-09 | 3,180 | 3,180 | 3,110 | 3,150 | 900 | 3,150 |
| 2024-09-06 | 3,260 | 3,260 | 3,225 | 3,225 | 600 | 3,225 |
| 2024-09-05 | 3,365 | 3,365 | 3,230 | 3,260 | 1,000 | 3,260 |
| 2024-09-04 | 3,270 | 3,355 | 3,240 | 3,325 | 900 | 3,325 |
| 2024-09-03 | 3,365 | 3,380 | 3,365 | 3,380 | 1,100 | 3,380 |
| 2024-09-02 | 3,325 | 3,365 | 3,325 | 3,325 | 400 | 3,325 |
| 2024-08-30 | 3,285 | 3,325 | 3,285 | 3,325 | 400 | 3,325 |
| 2024-08-29 | 3,350 | 3,355 | 3,310 | 3,355 | 900 | 3,355 |
| 2024-08-28 | 3,335 | 3,345 | 3,335 | 3,345 | 800 | 3,345 |
| 2024-08-27 | 3,335 | 3,345 | 3,295 | 3,345 | 800 | 3,345 |
| 2024-08-26 | 3,320 | 3,325 | 3,320 | 3,325 | 1,200 | 3,325 |
| 2024-08-23 | 3,240 | 3,330 | 3,240 | 3,330 | 1,100 | 3,330 |
| 2024-08-22 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 3,230 |
| 2024-08-21 | 3,175 | 3,290 | 3,175 | 3,290 | 1,400 | 3,290 |
| 2024-08-20 | 3,195 | 3,245 | 3,150 | 3,245 | 4,100 | 3,245 |
| 2024-08-19 | 3,195 | 3,195 | 3,195 | 3,195 | 100 | 3,195 |
| 2024-08-16 | 3,130 | 3,200 | 3,130 | 3,200 | 2,800 | 3,200 |
| 2024-08-15 | 3,025 | 3,085 | 3,025 | 3,080 | 3,500 | 3,080 |
| 2024-08-14 | 3,035 | 3,035 | 3,005 | 3,015 | 1,300 | 3,015 |
| 2024-08-13 | 3,010 | 3,020 | 2,968 | 3,000 | 2,800 | 3,000 |
| 2024-08-09 | 3,015 | 3,035 | 3,015 | 3,020 | 2,600 | 3,020 |
| 2024-08-08 | 2,946 | 3,000 | 2,946 | 2,964 | 2,100 | 2,964 |
| 2024-08-07 | 2,871 | 3,095 | 2,821 | 2,970 | 12,000 | 2,970 |
| 2024-08-06 | 2,790 | 3,050 | 2,790 | 2,895 | 9,300 | 2,895 |
| 2024-08-05 | 3,015 | 3,050 | 2,650 | 2,780 | 13,900 | 2,780 |
| 2024-08-02 | 3,185 | 3,255 | 3,100 | 3,155 | 12,900 | 3,155 |
| 2024-08-01 | 3,275 | 3,295 | 3,230 | 3,260 | 4,600 | 3,260 |
| 2024-07-31 | 3,265 | 3,295 | 3,265 | 3,280 | 1,200 | 3,280 |
| 2024-07-30 | 3,275 | 3,300 | 3,275 | 3,300 | 1,700 | 3,300 |
| 2024-07-29 | 3,290 | 3,325 | 3,275 | 3,325 | 3,700 | 3,325 |
| 2024-07-26 | 3,270 | 3,290 | 3,260 | 3,290 | 4,100 | 3,290 |
| 2024-07-25 | 3,270 | 3,280 | 3,250 | 3,280 | 3,300 | 3,280 |
| 2024-07-24 | 3,300 | 3,305 | 3,290 | 3,305 | 700 | 3,305 |
| 2024-07-23 | 3,300 | 3,315 | 3,300 | 3,300 | 4,200 | 3,300 |
| 2024-07-22 | 3,330 | 3,330 | 3,290 | 3,300 | 6,100 | 3,300 |
| 2024-07-19 | 3,360 | 3,360 | 3,350 | 3,350 | 2,800 | 3,350 |
| 2024-07-18 | 3,355 | 3,365 | 3,340 | 3,360 | 1,900 | 3,360 |
| 2024-07-17 | 3,380 | 3,380 | 3,335 | 3,355 | 4,500 | 3,355 |
| 2024-07-16 | 3,315 | 3,355 | 3,315 | 3,315 | 4,400 | 3,315 |
| 2024-07-12 | 3,335 | 3,345 | 3,315 | 3,320 | 900 | 3,320 |
| 2024-07-11 | 3,335 | 3,335 | 3,315 | 3,315 | 800 | 3,315 |
| 2024-07-10 | 3,340 | 3,340 | 3,340 | 3,340 | 200 | 3,340 |
| 2024-07-09 | 3,350 | 3,395 | 3,340 | 3,340 | 800 | 3,340 |
| 2024-07-08 | 3,360 | 3,365 | 3,355 | 3,355 | 1,000 | 3,355 |
| 2024-07-05 | 3,400 | 3,400 | 3,360 | 3,360 | 300 | 3,360 |
| 2024-07-04 | 3,380 | 3,400 | 3,335 | 3,400 | 1,600 | 3,400 |
| 2024-07-03 | 3,380 | 3,380 | 3,330 | 3,375 | 1,000 | 3,375 |
| 2024-07-02 | 3,375 | 3,400 | 3,345 | 3,345 | 2,900 | 3,345 |
| 2024-07-01 | 3,270 | 3,375 | 3,270 | 3,375 | 4,500 | 3,375 |
| 2024-06-28 | 3,350 | 3,355 | 3,325 | 3,340 | 700 | 3,340 |
| 2024-06-27 | 3,345 | 3,355 | 3,320 | 3,355 | 900 | 3,355 |
| 2024-06-26 | 3,330 | 3,360 | 3,325 | 3,360 | 5,700 | 3,360 |
| 2024-06-25 | 3,315 | 3,340 | 3,315 | 3,315 | 2,200 | 3,315 |
| 2024-06-24 | 3,310 | 3,340 | 3,300 | 3,330 | 3,000 | 3,330 |
| 2024-06-21 | 3,310 | 3,350 | 3,300 | 3,300 | 4,000 | 3,300 |
| 2024-06-20 | 3,330 | 3,365 | 3,310 | 3,310 | 5,800 | 3,310 |
| 2024-06-19 | 3,380 | 3,380 | 3,330 | 3,330 | 2,300 | 3,330 |
| 2024-06-18 | 3,370 | 3,370 | 3,345 | 3,345 | 1,400 | 3,345 |
| 2024-06-17 | 3,400 | 3,400 | 3,360 | 3,390 | 1,100 | 3,390 |
| 2024-06-14 | 3,435 | 3,435 | 3,355 | 3,390 | 1,700 | 3,390 |
| 2024-06-13 | 3,390 | 3,390 | 3,365 | 3,380 | 900 | 3,380 |
| 2024-06-12 | 3,375 | 3,385 | 3,355 | 3,385 | 600 | 3,385 |
| 2024-06-11 | 3,400 | 3,405 | 3,375 | 3,375 | 800 | 3,375 |
| 2024-06-10 | 3,375 | 3,415 | 3,375 | 3,415 | 1,100 | 3,415 |
| 2024-06-07 | 3,360 | 3,375 | 3,340 | 3,375 | 900 | 3,375 |
| 2024-06-06 | 3,375 | 3,395 | 3,355 | 3,355 | 1,200 | 3,355 |
| 2024-06-05 | 3,400 | 3,400 | 3,330 | 3,375 | 2,700 | 3,375 |
| 2024-06-04 | 3,390 | 3,390 | 3,365 | 3,380 | 1,200 | 3,380 |
| 2024-06-03 | 3,355 | 3,490 | 3,355 | 3,390 | 20,300 | 3,390 |
| 2024-05-31 | 3,345 | 3,360 | 3,300 | 3,360 | 4,000 | 3,360 |
| 2024-05-30 | 3,315 | 3,385 | 3,300 | 3,345 | 7,900 | 3,345 |
| 2024-05-29 | 3,425 | 3,430 | 3,365 | 3,420 | 3,200 | 3,420 |
| 2024-05-28 | 3,420 | 3,420 | 3,370 | 3,420 | 2,300 | 3,420 |
| 2024-05-27 | 3,345 | 3,420 | 3,345 | 3,420 | 2,300 | 3,420 |
| 2024-05-24 | 3,360 | 3,360 | 3,325 | 3,350 | 1,700 | 3,350 |
| 2024-05-23 | 3,350 | 3,350 | 3,350 | 3,350 | 400 | 3,350 |
| 2024-05-22 | 3,380 | 3,380 | 3,340 | 3,350 | 2,200 | 3,350 |
| 2024-05-21 | 3,320 | 3,385 | 3,320 | 3,380 | 3,000 | 3,380 |
| 2024-05-20 | 3,330 | 3,395 | 3,330 | 3,340 | 8,200 | 3,340 |
| 2024-05-17 | 3,345 | 3,365 | 3,345 | 3,360 | 4,600 | 3,360 |
| 2024-05-16 | 3,405 | 3,410 | 3,345 | 3,360 | 3,100 | 3,360 |
| 2024-05-15 | 3,405 | 3,410 | 3,330 | 3,400 | 2,300 | 3,400 |
| 2024-05-14 | 3,430 | 3,430 | 3,375 | 3,400 | 1,500 | 3,400 |
| 2024-05-13 | 3,435 | 3,435 | 3,370 | 3,395 | 3,200 | 3,395 |
| 2024-05-10 | 3,430 | 3,430 | 3,415 | 3,425 | 800 | 3,425 |
| 2024-05-09 | 3,440 | 3,440 | 3,410 | 3,410 | 400 | 3,410 |
| 2024-05-08 | 3,440 | 3,450 | 3,435 | 3,445 | 3,600 | 3,445 |
| 2024-05-07 | 3,425 | 3,440 | 3,390 | 3,440 | 2,800 | 3,440 |
| 2024-05-02 | 3,420 | 3,425 | 3,400 | 3,425 | 400 | 3,425 |
| 2024-05-01 | 3,395 | 3,410 | 3,395 | 3,410 | 700 | 3,410 |
| 2024-04-30 | 3,380 | 3,425 | 3,335 | 3,395 | 4,000 | 3,395 |
| 2024-04-26 | 3,385 | 3,440 | 3,375 | 3,410 | 2,600 | 3,410 |
| 2024-04-25 | 3,435 | 3,435 | 3,370 | 3,435 | 1,800 | 3,435 |
| 2024-04-24 | 3,425 | 3,435 | 3,395 | 3,435 | 900 | 3,435 |
| 2024-04-23 | 3,325 | 3,430 | 3,295 | 3,430 | 5,500 | 3,430 |
| 2024-04-22 | 3,330 | 3,330 | 3,280 | 3,325 | 4,600 | 3,325 |
| 2024-04-19 | 3,340 | 3,365 | 3,270 | 3,300 | 7,100 | 3,300 |
| 2024-04-18 | 3,350 | 3,380 | 3,260 | 3,380 | 7,800 | 3,380 |
| 2024-04-17 | 3,390 | 3,410 | 3,325 | 3,385 | 5,200 | 3,385 |
| 2024-04-16 | 3,450 | 3,470 | 3,320 | 3,320 | 17,400 | 3,320 |
| 2024-04-15 | 3,560 | 3,645 | 3,530 | 3,645 | 2,500 | 3,645 |
| 2024-04-12 | 3,620 | 3,620 | 3,540 | 3,600 | 1,800 | 3,600 |
| 2024-04-11 | 3,600 | 3,620 | 3,600 | 3,620 | 1,000 | 3,620 |
| 2024-04-10 | 3,545 | 3,625 | 3,545 | 3,625 | 2,300 | 3,625 |
| 2024-04-09 | 3,530 | 3,605 | 3,520 | 3,605 | 2,400 | 3,605 |
| 2024-04-08 | 3,510 | 3,540 | 3,510 | 3,530 | 900 | 3,530 |
| 2024-04-05 | 3,530 | 3,535 | 3,520 | 3,520 | 1,100 | 3,520 |
| 2024-04-04 | 3,550 | 3,570 | 3,525 | 3,570 | 1,100 | 3,570 |
| 2024-04-03 | 3,565 | 3,590 | 3,520 | 3,520 | 700 | 3,520 |
| 2024-04-02 | 3,680 | 3,680 | 3,500 | 3,565 | 5,700 | 3,565 |
| 2024-04-01 | 3,690 | 3,690 | 3,595 | 3,645 | 1,800 | 3,645 |
| 2024-03-29 | 3,530 | 3,680 | 3,530 | 3,620 | 12,400 | 3,620 |
| 2024-03-28 | 3,570 | 3,570 | 3,530 | 3,530 | 1,500 | 3,530 |
| 2024-03-27 | 3,630 | 3,660 | 3,600 | 3,610 | 3,700 | 3,610 |
| 2024-03-26 | 3,615 | 3,635 | 3,610 | 3,610 | 3,000 | 3,610 |
| 2024-03-25 | 3,630 | 3,640 | 3,590 | 3,595 | 4,200 | 3,595 |
| 2024-03-22 | 3,575 | 3,625 | 3,570 | 3,625 | 15,300 | 3,625 |
| 2024-03-21 | 3,510 | 3,545 | 3,485 | 3,545 | 2,300 | 3,545 |
| 2024-03-19 | 3,485 | 3,490 | 3,470 | 3,470 | 900 | 3,470 |
| 2024-03-18 | 3,455 | 3,490 | 3,425 | 3,480 | 2,600 | 3,480 |
| 2024-03-15 | 3,415 | 3,460 | 3,400 | 3,435 | 3,400 | 3,435 |
| 2024-03-14 | 3,400 | 3,455 | 3,400 | 3,445 | 2,700 | 3,445 |
| 2024-03-13 | 3,400 | 3,440 | 3,360 | 3,400 | 2,000 | 3,400 |
| 2024-03-12 | 3,390 | 3,395 | 3,345 | 3,395 | 3,700 | 3,395 |
| 2024-03-11 | 3,355 | 3,385 | 3,320 | 3,320 | 1,900 | 3,320 |
| 2024-03-08 | 3,395 | 3,455 | 3,395 | 3,425 | 6,400 | 3,425 |
| 2024-03-07 | 3,450 | 3,460 | 3,390 | 3,390 | 3,300 | 3,390 |
| 2024-03-06 | 3,400 | 3,450 | 3,380 | 3,450 | 2,600 | 3,450 |
| 2024-03-05 | 3,400 | 3,405 | 3,335 | 3,400 | 5,300 | 3,400 |
| 2024-03-04 | 3,510 | 3,510 | 3,340 | 3,340 | 5,500 | 3,340 |
| 2024-03-01 | 3,480 | 3,505 | 3,390 | 3,500 | 33,500 | 3,500 |
| 2024-02-29 | 3,565 | 3,565 | 3,465 | 3,465 | 5,500 | 3,465 |
| 2024-02-28 | 3,565 | 3,565 | 3,505 | 3,565 | 2,600 | 3,565 |
| 2024-02-27 | 3,545 | 3,575 | 3,520 | 3,535 | 3,100 | 3,535 |
| 2024-02-26 | 3,550 | 3,600 | 3,545 | 3,590 | 4,100 | 3,590 |
| 2024-02-22 | 3,600 | 3,600 | 3,595 | 3,595 | 600 | 3,595 |
| 2024-02-21 | 3,600 | 3,610 | 3,560 | 3,600 | 2,400 | 3,600 |
| 2024-02-20 | 3,645 | 3,645 | 3,505 | 3,595 | 1,900 | 3,595 |
| 2024-02-19 | 3,590 | 3,650 | 3,590 | 3,645 | 2,000 | 3,645 |
| 2024-02-16 | 3,560 | 3,590 | 3,560 | 3,565 | 600 | 3,565 |
| 2024-02-15 | 3,600 | 3,655 | 3,595 | 3,595 | 1,700 | 3,595 |
| 2024-02-14 | 3,600 | 3,600 | 3,550 | 3,595 | 2,100 | 3,595 |
| 2024-02-13 | 3,550 | 3,675 | 3,550 | 3,600 | 8,800 | 3,600 |
| 2024-02-09 | 3,540 | 3,540 | 3,530 | 3,530 | 400 | 3,530 |
| 2024-02-08 | 3,530 | 3,545 | 3,515 | 3,540 | 4,200 | 3,540 |
| 2024-02-07 | 3,500 | 3,515 | 3,480 | 3,515 | 1,300 | 3,515 |
| 2024-02-06 | 3,485 | 3,500 | 3,485 | 3,500 | 900 | 3,500 |
| 2024-02-05 | 3,500 | 3,530 | 3,500 | 3,530 | 1,800 | 3,530 |
| 2024-02-02 | 3,500 | 3,500 | 3,465 | 3,500 | 3,400 | 3,500 |
| 2024-02-01 | 3,500 | 3,510 | 3,485 | 3,510 | 1,400 | 3,510 |
| 2024-01-31 | 3,520 | 3,520 | 3,510 | 3,510 | 800 | 3,510 |
| 2024-01-30 | 3,565 | 3,565 | 3,550 | 3,560 | 800 | 3,560 |
| 2024-01-29 | 3,570 | 3,570 | 3,505 | 3,565 | 5,800 | 3,565 |
| 2024-01-26 | 3,550 | 3,550 | 3,485 | 3,490 | 2,300 | 3,490 |
| 2024-01-25 | 3,540 | 3,560 | 3,435 | 3,500 | 4,600 | 3,500 |
| 2024-01-24 | 3,490 | 3,530 | 3,465 | 3,530 | 2,500 | 3,530 |
| 2024-01-23 | 3,575 | 3,580 | 3,480 | 3,490 | 4,500 | 3,490 |
| 2024-01-22 | 3,445 | 3,555 | 3,420 | 3,530 | 11,100 | 3,530 |
| 2024-01-19 | 3,275 | 3,435 | 3,275 | 3,435 | 7,500 | 3,435 |
| 2024-01-18 | 3,250 | 3,280 | 3,250 | 3,260 | 2,200 | 3,260 |
| 2024-01-17 | 3,235 | 3,250 | 3,235 | 3,250 | 3,300 | 3,250 |
| 2024-01-16 | 3,130 | 3,265 | 3,105 | 3,250 | 9,200 | 3,250 |
| 2024-01-15 | 3,170 | 3,200 | 3,110 | 3,200 | 4,100 | 3,200 |
| 2024-01-12 | 3,100 | 3,165 | 3,080 | 3,155 | 6,200 | 3,155 |
| 2024-01-11 | 3,085 | 3,100 | 3,070 | 3,100 | 1,800 | 3,100 |
| 2024-01-10 | 3,005 | 3,080 | 3,005 | 3,050 | 20,600 | 3,050 |
| 2024-01-09 | 3,050 | 3,050 | 2,987 | 3,045 | 5,800 | 3,045 |
| 2024-01-05 | 3,020 | 3,040 | 3,020 | 3,040 | 600 | 3,040 |
| 2024-01-04 | 2,996 | 3,020 | 2,996 | 3,020 | 1,200 | 3,020 |
分割・併合履歴 ： なし
