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 |
---|---|---|---|---|---|---|
2025-02-13 | 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