シーザーズ・エンターテインメント (CZR)

CZR
🏛️ アメリカ →
27.04
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 92.96 94.16 92.11 93.53 1.1M
2021-12-30 92.37 94.41 92.19 92.99 1.3M
2021-12-29 92.04 93.57 91.39 92.38 1.3M
2021-12-28 93.42 94.89 92.55 92.78 0.9M
2021-12-27 94.03 94.49 92.08 94.15 1.0M
2021-12-23 94.86 95.50 93.73 94.76 1.5M
2021-12-22 93.33 95.32 92.60 93.42 2.0M
2021-12-21 87.50 94.45 87.50 93.85 2.9M
2021-12-20 85.57 87.26 84.11 86.30 2.0M
2021-12-17 84.50 89.15 83.66 87.91 3.1M
2021-12-16 88.21 89.49 85.46 85.88 2.6M
2021-12-15 85.78 88.40 83.95 87.16 1.9M
2021-12-14 83.88 87.05 83.65 86.16 1.8M
2021-12-13 87.89 88.39 84.25 85.22 2.6M
2021-12-10 91.75 92.97 88.61 88.98 2.2M
2021-12-09 91.88 93.42 90.75 90.81 1.3M
2021-12-08 92.05 95.35 91.75 93.25 1.8M
2021-12-07 95.35 96.87 89.52 90.38 3.4M
2021-12-06 87.26 94.12 84.77 92.04 2.8M
2021-12-03 90.01 90.17 83.63 86.59 4.2M
2021-12-02 84.41 90.08 83.42 90.03 4.1M
2021-12-01 91.97 92.77 82.95 83.07 4.2M
2021-11-30 92.10 92.88 87.17 90.07 4.5M
2021-11-29 92.20 94.02 90.47 93.48 3.5M
2021-11-26 88.22 91.25 87.00 91.20 3.0M
2021-11-24 93.09 94.73 91.97 93.94 1.8M
2021-11-23 95.15 95.87 92.72 93.94 1.8M
2021-11-22 95.52 96.60 92.41 94.37 2.2M
2021-11-19 94.85 97.22 93.88 95.40 2.7M
2021-11-18 100.42 101.44 95.32 96.09 2.8M
2021-11-17 102.00 102.92 99.50 100.70 1.8M
2021-11-16 103.21 104.19 99.25 103.19 2.2M
2021-11-15 106.45 106.69 102.91 103.23 1.8M
2021-11-12 104.05 106.33 103.64 106.00 2.3M
2021-11-11 100.55 102.87 100.04 101.89 1.8M
2021-11-10 102.84 104.50 99.09 99.98 2.4M
2021-11-09 105.40 106.47 102.31 103.07 2.2M
2021-11-08 107.51 109.69 104.59 105.30 2.3M
2021-11-05 106.58 108.84 105.01 106.48 2.9M
2021-11-04 111.56 111.56 100.83 103.12 6.5M
2021-11-03 109.47 114.90 107.11 110.69 3.4M
2021-11-02 111.19 112.09 109.25 111.74 2.2M
2021-11-01 109.79 113.45 108.37 112.06 1.6M
2021-10-29 110.39 112.19 108.11 109.46 1.8M
2021-10-28 110.95 111.71 109.08 110.89 1.1M
2021-10-27 112.01 112.59 110.22 110.76 1.1M
2021-10-26 113.16 115.95 112.70 112.78 1.4M
2021-10-25 111.50 113.33 111.20 111.94 1.1M
2021-10-22 113.19 113.82 111.17 112.05 0.9M
2021-10-21 112.33 114.84 112.33 113.31 1.0M
2021-10-20 113.47 114.95 111.30 113.53 1.2M
2021-10-19 114.09 115.88 113.10 113.93 1.3M
2021-10-18 110.39 113.13 109.57 113.00 1.3M
2021-10-15 116.08 116.75 110.34 110.71 2.5M
2021-10-14 115.83 117.25 113.42 114.52 2.4M
2021-10-13 116.26 116.55 113.96 114.96 1.6M
2021-10-12 115.18 118.95 115.18 117.06 2.0M
2021-10-11 114.44 116.67 113.50 114.77 1.4M
2021-10-08 116.50 117.55 113.77 113.96 1.0M
2021-10-07 115.00 118.17 114.69 116.15 1.9M
2021-10-06 113.01 116.09 112.43 114.34 1.9M
2021-10-05 118.72 119.59 114.59 114.76 2.5M
2021-10-04 119.16 119.39 116.60 118.11 2.7M
2021-10-01 114.84 119.81 114.52 119.49 2.7M
2021-09-30 113.59 113.60 110.69 112.28 2.7M
2021-09-29 116.21 116.72 113.16 113.40 1.6M
2021-09-28 115.32 118.73 114.47 115.48 3.1M
2021-09-27 112.62 117.19 112.54 116.35 3.1M
2021-09-24 110.92 113.63 110.80 112.35 1.4M
2021-09-23 110.51 114.60 110.11 111.62 3.2M
2021-09-22 105.73 111.63 105.66 109.91 2.6M
2021-09-21 105.45 107.76 103.19 105.04 1.9M
2021-09-20 103.24 106.39 102.33 104.75 2.7M
2021-09-17 108.98 112.18 105.32 106.07 5.8M
2021-09-16 107.52 109.50 106.79 108.57 1.6M
2021-09-15 103.58 107.79 101.30 107.33 2.3M
2021-09-14 102.62 104.13 101.20 103.07 1.4M
2021-09-13 105.55 105.97 100.82 104.34 1.6M
2021-09-10 106.98 107.46 103.99 104.19 1.7M
2021-09-09 107.45 109.33 105.50 106.59 2.6M
2021-09-08 106.80 107.68 103.33 105.89 1.7M
2021-09-07 104.00 107.78 103.02 107.08 2.5M
2021-09-03 102.58 104.93 102.18 103.56 1.4M
2021-09-02 102.62 105.03 101.25 103.50 1.7M
2021-09-01 102.60 103.45 100.53 101.89 1.8M
2021-08-31 102.48 103.50 99.73 101.63 2.2M
2021-08-30 103.96 104.59 101.49 102.12 1.9M
2021-08-27 100.09 109.00 100.00 104.24 3.6M
2021-08-26 98.07 101.56 97.75 99.99 3.8M
2021-08-25 94.00 98.03 93.56 97.70 2.6M
2021-08-24 89.98 93.93 89.96 93.86 3.2M
2021-08-23 86.50 89.40 86.30 89.28 2.7M
2021-08-20 82.05 85.86 82.00 85.64 2.7M
2021-08-19 83.82 84.41 80.37 82.47 3.2M
2021-08-18 83.89 86.20 82.81 85.01 2.4M
2021-08-17 86.11 86.38 83.06 84.11 2.8M
2021-08-16 89.70 89.70 86.50 87.40 2.0M
2021-08-13 93.97 93.97 90.69 91.02 2.3M
2021-08-12 93.11 93.98 90.36 93.76 2.0M
2021-08-11 90.10 93.26 89.33 92.95 2.8M
2021-08-10 91.42 92.10 89.86 90.57 1.6M
2021-08-09 92.00 92.04 89.02 90.84 3.2M
2021-08-06 91.00 92.23 89.55 90.50 3.1M
2021-08-05 84.99 91.47 84.88 90.50 4.1M
2021-08-04 88.39 88.82 84.63 84.99 4.9M
2021-08-03 86.78 87.32 82.98 86.78 4.0M
2021-08-02 88.33 90.65 86.21 86.50 2.1M
2021-07-30 88.80 90.35 86.59 87.36 3.0M
2021-07-29 93.00 93.02 89.74 89.86 1.9M
2021-07-28 93.27 94.84 88.55 92.37 2.9M
2021-07-27 92.76 93.24 88.64 92.51 1.9M
2021-07-26 90.63 93.29 89.47 93.25 1.7M
2021-07-23 93.57 93.73 90.18 90.31 1.6M
2021-07-22 93.69 94.38 91.68 92.52 1.6M
2021-07-21 92.51 96.11 92.06 93.99 2.4M
2021-07-20 88.12 92.21 86.76 91.30 2.6M
2021-07-19 86.72 89.97 85.37 87.77 3.4M
2021-07-16 95.53 95.68 89.59 89.90 2.3M
2021-07-15 93.44 95.50 92.38 94.47 1.9M
2021-07-14 97.91 99.02 94.13 94.52 2.2M
2021-07-13 96.95 97.92 96.05 96.77 2.0M
2021-07-12 97.68 99.00 96.15 98.35 1.5M
2021-07-09 96.08 97.48 95.01 96.86 2.4M
2021-07-08 92.43 96.24 92.01 94.56 2.4M
2021-07-07 98.40 99.07 94.38 95.55 3.2M
2021-07-06 101.96 102.21 96.92 98.45 3.2M
2021-07-02 103.60 103.89 101.72 102.41 1.3M
2021-07-01 104.98 106.07 102.74 102.90 1.9M
2021-06-30 100.92 104.03 99.83 103.75 2.3M
2021-06-29 100.34 102.20 100.18 100.88 3.5M
2021-06-28 102.26 102.26 98.40 100.54 2.7M
2021-06-25 104.71 105.02 100.26 102.43 27.1M
2021-06-24 104.67 106.31 104.26 104.73 2.1M
2021-06-23 104.40 105.75 102.05 103.22 2.5M
2021-06-22 103.64 106.51 102.03 104.31 4.0M
2021-06-21 101.83 103.96 99.78 103.82 3.2M
2021-06-18 100.86 103.43 99.48 100.06 4.8M
2021-06-17 105.81 107.43 101.51 103.83 3.6M
2021-06-16 105.22 107.75 104.99 107.09 2.6M
2021-06-15 105.93 107.86 104.88 106.50 2.2M
2021-06-14 109.50 110.47 106.26 106.62 2.5M
2021-06-11 111.19 112.19 110.02 110.31 1.5M
2021-06-10 110.84 112.86 109.04 111.40 2.4M
2021-06-09 111.91 112.35 109.00 110.83 1.8M
2021-06-08 111.67 112.74 110.09 111.70 2.7M
2021-06-07 112.19 113.46 109.46 110.60 2.8M
2021-06-04 109.99 111.32 109.06 110.64 2.8M
2021-06-03 108.16 109.96 106.49 109.57 1.9M
2021-06-02 109.82 110.13 107.76 109.70 2.1M
2021-06-01 107.68 110.48 107.33 109.55 2.5M
2021-05-28 107.82 108.27 105.02 107.45 1.8M
2021-05-27 107.65 109.19 105.50 107.93 13.3M
2021-05-26 108.20 109.19 106.25 106.60 2.9M
2021-05-25 106.00 107.77 104.62 107.06 4.3M
2021-05-24 101.42 106.31 100.31 105.08 4.3M
2021-05-21 101.28 102.41 99.78 100.21 2.4M
2021-05-20 96.96 101.11 95.93 100.59 3.4M
2021-05-19 97.12 98.45 95.25 96.50 2.5M
2021-05-18 100.72 103.84 99.82 100.15 2.9M
2021-05-17 97.61 100.61 95.85 100.37 2.9M
2021-05-14 95.08 100.04 95.08 98.61 2.6M
2021-05-13 92.80 96.39 90.28 94.37 4.0M
2021-05-12 99.29 102.18 91.74 92.41 4.4M
2021-05-11 100.58 103.54 97.41 100.77 3.8M
2021-05-10 106.42 106.85 103.22 104.68 2.7M
2021-05-07 101.94 105.88 101.47 105.75 2.9M
2021-05-06 102.95 103.88 99.45 102.22 3.6M
2021-05-05 104.38 105.50 100.14 102.98 6.3M
2021-05-04 94.83 95.80 90.90 95.53 4.6M
2021-05-03 98.68 98.96 96.44 96.91 2.0M
2021-04-30 98.19 99.55 96.60 97.84 1.8M
2021-04-29 103.25 103.40 98.00 99.47 2.8M
2021-04-28 103.13 104.48 101.57 102.60 5.5M
2021-04-27 98.88 102.14 98.35 101.77 4.3M
2021-04-26 96.43 98.27 95.46 96.98 1.6M
2021-04-23 94.83 96.04 94.00 95.74 1.5M
2021-04-22 93.90 96.69 93.14 94.12 2.2M
2021-04-21 88.40 94.36 87.80 94.28 2.3M
2021-04-20 90.75 92.07 85.92 89.88 3.4M
2021-04-19 92.61 93.03 87.98 88.75 3.2M
2021-04-16 93.55 96.20 92.06 93.64 2.6M
2021-04-15 93.50 94.00 91.61 93.16 1.8M
2021-04-14 95.84 97.97 92.76 93.27 1.9M
2021-04-13 94.28 95.78 90.50 95.73 2.4M
2021-04-12 96.10 96.10 92.16 94.33 3.1M
2021-04-09 94.86 96.65 93.40 96.33 2.1M
2021-04-08 92.79 97.65 91.57 96.15 3.6M
2021-04-07 93.35 94.09 91.61 92.59 2.0M
2021-04-06 90.86 94.68 90.43 92.50 2.7M
2021-04-05 92.67 93.58 90.07 90.18 3.3M
2021-04-01 88.54 89.55 86.41 88.94 2.8M
2021-03-31 87.52 88.83 85.98 87.45 2.4M
2021-03-30 82.21 87.59 81.76 87.13 3.3M
2021-03-29 86.00 87.32 82.02 82.44 2.3M
2021-03-26 88.01 88.81 84.11 87.53 2.5M
2021-03-25 80.25 87.62 79.91 86.94 4.4M
2021-03-24 85.88 88.40 82.66 82.90 3.5M
2021-03-23 86.83 88.32 83.86 84.59 4.6M
2021-03-22 89.00 89.89 86.08 88.47 5.3M
2021-03-19 91.50 92.19 88.98 89.32 45.7M
2021-03-18 95.07 95.30 90.48 90.60 4.9M
2021-03-17 94.42 96.53 92.41 96.04 4.0M
2021-03-16 101.40 101.40 93.57 95.80 5.0M
2021-03-15 104.17 106.20 99.30 101.20 4.3M
2021-03-12 99.69 101.84 99.00 100.62 1.5M
2021-03-11 99.99 103.65 98.70 100.75 3.0M
2021-03-10 94.05 98.84 93.67 98.39 2.9M
2021-03-09 97.50 97.95 93.27 93.78 2.4M
2021-03-08 94.97 97.55 93.25 95.07 2.0M
2021-03-05 91.82 93.84 83.92 93.31 3.1M
2021-03-04 96.00 96.08 86.82 90.82 3.3M
2021-03-03 95.24 98.16 93.64 95.56 3.2M
2021-03-02 93.63 95.15 92.51 92.98 1.6M
2021-03-01 96.00 96.83 93.17 94.06 2.8M
2021-02-26 90.74 94.43 88.07 93.44 5.5M
2021-02-25 89.60 90.26 84.37 85.14 2.5M
2021-02-24 86.83 89.99 84.16 89.81 2.1M
2021-02-23 83.70 86.81 81.69 85.77 2.2M
2021-02-22 83.40 89.11 83.04 84.71 2.4M
2021-02-19 79.87 83.87 79.40 83.16 2.0M
2021-02-18 77.65 80.06 77.07 79.27 0.9M
2021-02-17 77.35 79.24 75.45 78.61 1.9M
2021-02-16 80.90 81.12 78.27 78.34 1.5M
2021-02-12 77.79 80.73 77.63 80.24 2.0M
2021-02-11 79.75 80.30 77.02 78.47 1.3M
2021-02-10 81.85 82.39 79.30 79.61 1.4M
2021-02-09 82.12 83.93 80.62 81.57 1.1M
2021-02-08 83.47 83.96 80.19 82.85 1.3M
2021-02-05 81.02 83.97 80.37 82.88 2.5M
2021-02-04 77.89 80.15 77.32 79.48 1.6M
2021-02-03 76.01 78.45 74.78 76.75 1.6M
2021-02-02 72.25 76.39 71.68 76.00 1.7M
2021-02-01 70.67 72.25 69.90 70.80 2.0M
2021-01-29 73.04 73.50 68.77 70.39 2.6M
2021-01-28 68.00 74.89 68.00 73.74 3.4M
2021-01-27 71.77 72.30 66.34 66.87 4.6M
2021-01-26 78.85 80.65 74.15 74.36 2.1M
2021-01-25 79.32 79.53 75.99 78.40 1.9M
2021-01-22 79.75 81.57 78.68 79.53 1.8M
2021-01-21 80.22 81.43 78.34 80.72 2.0M
2021-01-20 80.40 82.34 79.63 80.05 2.3M
2021-01-19 80.18 82.15 79.05 80.67 3.7M
2021-01-15 77.30 80.10 76.22 80.00 2.9M
2021-01-14 77.46 79.47 77.33 78.16 2.0M
2021-01-13 78.50 78.96 76.06 76.52 2.1M
2021-01-12 78.80 80.69 77.61 79.08 1.8M
2021-01-11 77.28 79.65 76.82 78.27 1.5M
2021-01-08 77.85 79.50 77.45 78.80 3.3M
2021-01-07 77.30 80.00 76.52 78.06 3.0M
2021-01-06 75.96 78.00 74.65 76.24 3.4M
2021-01-05 71.54 75.50 71.53 74.77 1.7M
2021-01-04 74.62 75.44 71.05 71.60 2.4M