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
2025-02-132,9202,9202,8902,8901,8002,890
2025-02-122,9202,9252,9202,9201,6002,920
2025-02-102,9202,9202,9202,9202002,920
2025-02-072,9172,9202,9172,9207002,920
2025-02-06---2,917-2,917
2025-02-052,9172,9172,9172,9177002,917
2025-02-042,9142,9142,8972,8972,4002,897
2025-02-032,8752,8762,8752,8766002,876
2025-01-312,8802,8802,8802,8801002,880
2025-01-302,8752,8752,8752,8751002,875
2025-01-292,8652,8652,8652,8651002,865
2025-01-282,8682,8682,8682,8681002,868
2025-01-272,8512,8582,8502,8519002,851
2025-01-242,8522,8522,8502,8513002,851
2025-01-232,8532,8542,8532,8542002,854
2025-01-222,8542,8772,8512,8539002,853
2025-01-212,8542,8582,8542,8582002,858
2025-01-202,8012,8402,8012,8401,0002,840
2025-01-172,9012,9012,8512,8512,1002,851
2025-01-162,8842,8962,8832,8965002,896
2025-01-152,8012,8972,8012,8972,8002,897
2025-01-142,7642,7772,7462,7461,8002,746
2025-01-10---2,768-2,768
2025-01-092,7762,7762,7602,7681,2002,768
2025-01-082,7612,8022,7522,8026002,802
2025-01-072,8022,8112,8022,8114002,811
2025-01-062,8402,8782,8052,8051,4002,805

分割・併合履歴 : なし