9740 CSP 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 |
---|---|---|---|---|---|---|
2025-01-29 | 2,981 | 2,981 | 2,871 | 2,871 | 10,400 | 2,871 |
2025-01-28 | 2,907 | 2,988 | 2,902 | 2,983 | 20,700 | 2,983 |
2025-01-27 | 2,781 | 2,922 | 2,781 | 2,896 | 27,100 | 2,896 |
2025-01-24 | 2,747 | 2,781 | 2,721 | 2,781 | 8,600 | 2,781 |
2025-01-23 | 2,806 | 2,833 | 2,714 | 2,714 | 18,900 | 2,714 |
2025-01-22 | 2,824 | 2,836 | 2,799 | 2,819 | 11,200 | 2,819 |
2025-01-21 | 2,719 | 2,838 | 2,700 | 2,799 | 21,200 | 2,799 |
2025-01-20 | 2,648 | 2,695 | 2,647 | 2,669 | 7,900 | 2,669 |
2025-01-17 | 2,665 | 2,713 | 2,623 | 2,662 | 14,900 | 2,662 |
2025-01-16 | 2,594 | 2,713 | 2,594 | 2,636 | 38,400 | 2,636 |
2025-01-15 | 2,745 | 2,745 | 2,579 | 2,597 | 24,200 | 2,597 |
2025-01-14 | 2,765 | 2,786 | 2,717 | 2,748 | 10,100 | 2,748 |
2025-01-10 | 2,859 | 2,875 | 2,800 | 2,800 | 8,900 | 2,800 |
2025-01-09 | 2,884 | 2,909 | 2,870 | 2,889 | 8,200 | 2,889 |
2025-01-08 | 2,887 | 2,951 | 2,872 | 2,892 | 11,400 | 2,892 |
2025-01-07 | 2,935 | 2,979 | 2,894 | 2,902 | 14,300 | 2,902 |
2025-01-06 | 3,005 | 3,005 | 2,885 | 2,885 | 11,100 | 2,885 |
分割・併合履歴 : [2001-02-23]1株→1.1株 [1999-02-23]1株→1.1株 [1996-02-26]1株→1.1株 [1994-02-23]1株→1.1株 [1991-02-25]1株→1.25株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.1株 [1987-02-25]1株→1.2株