Chesterfield Special Cylinders Holdings PLC (CSC)

CSC
🏛️ イギリス →
32.00
最終更新: 2025-09-30
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 67.50 70.00 67.55 67.50 0.0M
2021-12-30 66.50 70.00 66.25 67.50 0.0M
2021-12-29 66.50 68.00 65.77 67.40 0.0M
2021-12-24 66.50 67.25 67.25 66.50 0.0M
2021-12-23 66.50 67.25 67.20 66.50 0.0M
2021-12-22 66.00 68.00 66.20 66.50 0.0M
2021-12-21 66.00 66.23 65.00 66.00 0.0M
2021-12-20 67.00 66.70 65.55 66.00 0.0M
2021-12-17 70.50 68.00 65.00 67.00 0.0M
2021-12-16 71.50 72.00 68.00 70.50 0.0M
2021-12-15 73.00 73.00 70.00 71.50 0.1M
2021-12-14 73.50 74.00 72.00 73.00 0.0M
2021-12-13 73.50 74.50 72.00 73.50 0.0M
2021-12-10 73.50 74.50 74.50 73.50 0.0M
2021-12-09 73.50 74.50 72.68 73.50 0.0M
2021-12-08 73.50 72.68 72.68 73.50 0.0M
2021-12-07 73.50 74.50 72.67 73.50 0.0M
2021-12-06 73.50 74.50 72.38 73.50 0.1M
2021-12-03 73.50 73.74 72.38 73.50 0.0M
2021-12-02 73.50 74.00 72.21 73.50 0.0M
2021-12-01 74.00 74.50 72.60 73.50 0.1M
2021-11-30 74.00 74.50 73.22 74.00 0.0M
2021-11-29 74.00 75.00 74.00 74.00 0.0M
2021-11-26 76.00 76.00 73.00 74.00 0.0M
2021-11-25 76.50 75.81 75.81 76.50 0.0M
2021-11-24 76.50 76.55 75.75 76.50 0.0M
2021-11-23 76.50 76.60 75.70 76.50 0.0M
2021-11-22 76.50 76.80 75.65 76.50 0.1M
2021-11-19 76.50 77.45 75.51 76.50 0.0M
2021-11-18 76.50 78.00 76.00 76.50 0.3M
2021-11-17 76.00 78.00 75.00 76.50 0.1M
2021-11-16 78.50 79.00 75.00 76.00 0.1M
2021-11-15 78.50 80.00 77.03 78.50 0.1M
2021-11-12 78.50 80.00 77.00 78.50 0.0M
2021-11-11 78.50 79.70 77.03 78.50 0.1M
2021-11-10 78.50 79.75 78.00 78.50 0.2M
2021-11-09 78.50 79.84 78.00 78.50 0.0M
2021-11-08 78.50 78.90 78.20 78.50 0.0M
2021-11-05 78.00 80.00 78.00 78.50 0.0M
2021-11-04 78.00 78.00 77.90 78.00 0.0M
2021-11-03 78.00 80.00 77.60 78.00 0.0M
2021-11-02 78.00 77.35 77.35 78.00 0.0M
2021-11-01 77.50 80.00 77.03 78.00 0.0M
2021-10-29 76.50 76.49 75.11 76.50 0.0M
2021-10-28 78.50 77.00 76.20 76.50 0.0M
2021-10-27 78.50 79.00 77.00 78.50 0.1M
2021-10-26 80.00 80.00 77.00 78.50 0.1M
2021-10-25 80.00 79.89 77.27 80.00 0.0M
2021-10-22 80.00 78.88 78.88 80.00 0.0M
2021-10-21 80.00 83.00 77.51 80.00 0.0M
2021-10-20 80.00 82.68 78.91 80.00 0.0M
2021-10-19 80.00 78.91 78.88 80.00 0.0M
2021-10-18 80.00 82.40 78.11 80.00 0.1M
2021-10-15 79.50 82.00 79.11 80.00 0.0M
2021-10-14 78.00 83.00 77.00 80.00 0.3M
2021-10-13 78.00 80.90 77.55 78.00 0.0M
2021-10-12 78.00 76.61 76.00 76.00 0.0M
2021-10-11 78.00 78.90 76.14 78.00 0.0M
2021-10-08 78.00 78.00 75.06 78.00 0.1M
2021-10-07 78.00 77.48 75.30 78.00 0.0M
2021-10-06 78.00 77.48 75.13 78.00 0.0M
2021-10-05 78.00 79.00 76.80 78.00 0.0M
2021-10-04 75.50 79.09 76.51 78.00 0.0M
2021-10-01 75.00 79.00 75.20 75.50 0.0M
2021-09-30 75.00 77.40 74.10 75.00 0.0M
2021-09-29 73.50 77.75 73.10 75.00 0.2M
2021-09-28 71.00 73.74 71.90 73.00 0.0M
2021-09-27 73.00 73.00 67.15 71.00 0.2M
2021-09-24 76.50 77.00 72.00 73.00 0.1M
2021-09-23 78.50 78.49 75.00 76.50 0.1M
2021-09-22 81.00 79.78 77.00 78.50 0.1M
2021-09-21 82.00 81.40 78.50 81.00 0.0M
2021-09-20 82.00 87.00 80.00 81.00 0.0M
2021-09-17 83.50 82.24 80.00 82.00 0.0M
2021-09-16 84.50 85.00 82.40 83.50 0.0M
2021-09-15 84.50 85.00 83.15 84.50 0.0M
2021-09-14 84.50 85.50 83.00 84.50 0.1M
2021-09-13 85.50 85.60 83.00 84.50 0.0M
2021-09-10 85.50 84.75 84.30 85.50 0.0M
2021-09-09 85.50 85.50 85.50 85.50 0.0M
2021-09-08 87.00 85.90 84.30 85.50 0.0M
2021-09-07 87.00 86.35 84.67 85.50 0.0M
2021-09-06 87.00 90.00 84.00 87.00 0.0M
2021-09-03 87.00 84.27 84.27 87.00 0.0M
2021-09-02 88.00 88.25 85.00 87.00 0.0M
2021-09-01 88.00 86.25 86.00 88.00 0.0M
2021-08-31 88.00 88.88 86.04 88.00 0.0M
2021-08-27 88.00 89.00 86.04 88.00 0.0M
2021-08-26 89.00 89.00 86.00 88.00 0.0M
2021-08-25 89.00 89.49 86.36 89.00 0.0M
2021-08-24 89.00 89.80 87.10 89.00 0.0M
2021-08-23 90.50 92.00 87.00 89.00 0.0M
2021-08-20 90.50 90.45 87.25 90.50 0.0M
2021-08-19 91.50 90.89 90.89 90.50 0.0M
2021-08-18 91.50 92.48 88.00 91.50 0.0M
2021-08-17 92.50 92.48 90.33 91.50 0.0M
2021-08-16 92.50 92.48 90.05 92.50 0.0M
2021-08-13 92.50 90.10 90.00 92.50 0.0M
2021-08-12 92.50 95.00 88.67 92.50 0.0M
2021-08-11 92.50 92.50 90.05 92.50 0.2M
2021-08-10 92.50 90.25 90.25 92.50 0.0M
2021-08-09 92.50 92.50 92.50 92.50 0.0M
2021-08-06 92.50 93.00 93.00 92.50 0.0M
2021-08-05 90.50 93.60 88.00 91.50 0.2M
2021-08-04 90.50 93.00 88.25 90.50 0.0M
2021-08-03 90.50 90.90 90.90 90.50 0.0M
2021-08-02 90.50 91.00 88.33 90.50 0.0M
2021-07-30 90.50 94.00 88.33 90.50 0.0M
2021-07-29 90.50 91.00 88.25 90.50 0.0M
2021-07-28 90.50 92.00 88.25 90.50 0.0M
2021-07-27 91.50 95.00 88.56 90.50 0.0M
2021-07-26 92.50 95.00 88.56 91.50 0.0M
2021-07-23 89.00 92.00 90.05 92.50 0.0M
2021-07-22 89.00 94.00 87.61 89.00 0.0M
2021-07-21 89.00 87.58 87.55 89.00 0.0M
2021-07-20 92.00 95.00 87.24 89.00 0.1M
2021-07-19 92.00 92.50 90.00 92.00 0.0M
2021-07-16 93.00 91.32 89.41 92.00 0.0M
2021-07-15 93.00 96.00 91.32 96.00 0.0M
2021-07-14 93.00 96.00 92.24 93.00 0.0M
2021-07-13 93.00 95.00 92.06 93.00 0.0M
2021-07-12 93.00 95.00 92.06 93.00 0.0M
2021-07-09 91.50 94.80 92.89 93.00 0.0M
2021-07-08 94.50 95.00 90.25 91.50 0.0M
2021-07-07 95.50 96.68 93.00 94.50 0.0M
2021-07-06 95.50 97.95 96.50 95.50 0.0M
2021-07-05 96.50 98.25 93.14 95.50 0.0M
2021-07-02 96.50 98.25 94.61 96.50 0.0M
2021-07-01 96.50 94.63 94.62 96.50 0.0M
2021-06-30 97.50 100.00 93.00 96.50 0.0M
2021-06-29 97.50 100.00 96.11 100.00 0.0M
2021-06-28 97.50 97.49 95.77 97.50 0.0M
2021-06-25 97.50 97.75 90.20 97.50 0.0M
2021-06-24 97.50 100.00 95.00 95.00 0.0M
2021-06-23 97.50 97.29 95.51 97.50 0.0M
2021-06-22 97.50 98.00 95.05 97.50 0.0M
2021-06-21 99.60 102.75 95.51 97.50 0.1M
2021-06-18 100.50 104.00 97.00 99.60 0.1M
2021-06-17 90.00 102.00 91.60 100.00 0.1M
2021-06-16 90.00 92.40 88.61 90.00 0.0M
2021-06-15 93.00 94.50 82.81 90.00 0.4M
2021-06-14 97.50 99.00 96.00 97.50 0.1M
2021-06-11 97.00 99.00 95.60 97.50 0.1M
2021-06-10 96.50 99.00 95.45 97.00 0.0M
2021-06-09 97.50 97.75 95.25 96.50 0.0M
2021-06-08 98.00 98.75 96.00 97.50 0.0M
2021-06-07 85.50 102.50 87.50 98.00 0.2M
2021-06-04 85.50 88.00 84.75 85.50 0.0M
2021-06-03 85.50 87.95 84.57 85.50 0.0M
2021-06-02 85.50 87.75 84.56 85.50 0.0M
2021-06-01 85.50 87.75 84.50 85.50 0.0M
2021-05-28 85.00 88.00 83.61 85.50 0.0M
2021-05-27 85.00 85.60 83.00 85.00 0.0M
2021-05-26 85.00 86.10 83.61 85.00 0.0M
2021-05-25 85.00 86.25 83.55 85.00 0.0M
2021-05-24 85.00 85.00 85.00 85.00 0.0M
2021-05-21 85.00 86.40 83.56 85.00 0.0M
2021-05-20 83.50 86.00 83.55 85.00 0.0M
2021-05-19 89.00 90.00 84.00 83.50 0.0M
2021-05-18 89.00 89.38 88.02 89.00 0.0M
2021-05-17 89.00 89.98 88.21 89.00 0.0M
2021-05-14 89.00 89.95 88.00 89.00 0.0M
2021-05-13 89.00 88.05 88.00 89.00 0.0M
2021-05-12 91.00 90.40 88.00 90.00 0.0M
2021-05-11 91.00 91.80 90.00 91.00 0.1M
2021-05-10 91.00 91.58 90.89 91.00 0.1M
2021-05-07 91.00 92.00 90.70 91.00 0.5M
2021-05-06 93.00 95.00 90.00 91.00 0.0M
2021-05-05 93.00 92.10 91.65 93.00 0.0M
2021-05-04 93.00 94.18 92.10 93.00 0.0M
2021-04-30 93.00 94.00 91.04 93.00 0.0M
2021-04-29 88.50 93.00 87.60 93.00 0.1M
2021-04-28 88.50 89.34 87.21 88.50 0.1M
2021-04-27 88.50 88.75 87.11 88.50 0.0M
2021-04-26 89.50 90.00 87.27 88.50 0.0M
2021-04-23 89.50 92.00 87.00 89.50 0.0M
2021-04-22 89.00 90.00 87.51 88.50 0.0M
2021-04-21 87.50 89.40 86.00 89.00 0.0M
2021-04-20 87.50 89.50 85.05 87.50 0.0M
2021-04-19 89.00 89.00 85.51 87.50 0.0M
2021-04-16 89.50 89.70 89.70 89.00 0.0M
2021-04-15 90.50 91.62 89.03 89.50 0.1M
2021-04-14 91.50 91.44 89.00 90.50 0.0M
2021-04-13 91.50 93.00 90.00 91.50 0.0M
2021-04-12 91.00 92.40 89.00 91.00 0.0M
2021-04-09 89.00 92.96 88.00 92.50 0.1M
2021-04-08 89.00 89.75 88.02 89.00 0.0M
2021-04-07 89.00 89.30 88.00 89.00 0.1M
2021-04-06 89.00 89.95 88.00 89.00 0.0M
2021-04-01 89.00 89.38 88.05 89.00 0.0M
2021-03-31 89.00 90.00 88.02 89.00 0.0M
2021-03-30 93.50 93.00 88.25 89.00 0.1M
2021-03-29 91.50 92.68 90.56 91.50 0.0M
2021-03-26 92.50 92.68 92.00 91.50 0.0M
2021-03-25 92.50 93.00 90.00 92.50 0.0M
2021-03-24 91.50 93.00 90.03 91.50 0.0M
2021-03-23 95.50 97.00 92.10 91.50 0.0M
2021-03-22 95.50 97.90 93.10 95.50 0.0M
2021-03-19 95.50 97.95 93.65 95.50 0.0M
2021-03-18 95.50 97.88 93.00 95.50 0.1M
2021-03-17 92.50 97.00 91.00 95.50 0.0M
2021-03-16 92.50 94.20 90.58 92.50 0.0M
2021-03-15 90.50 94.88 88.00 88.00 0.0M
2021-03-12 92.00 93.36 89.25 90.50 0.0M
2021-03-11 89.00 93.40 88.00 92.00 0.1M
2021-03-10 89.00 90.00 88.00 89.00 0.0M
2021-03-09 90.00 90.60 88.10 90.00 0.0M
2021-03-08 90.00 90.60 88.77 90.00 0.1M
2021-03-05 90.00 91.70 88.88 90.00 0.0M
2021-03-04 95.00 95.00 88.77 90.00 0.1M
2021-03-03 96.50 97.00 93.00 95.00 0.0M
2021-03-02 100.00 101.80 95.00 96.50 0.0M
2021-03-01 98.00 101.00 96.00 100.00 0.0M
2021-02-26 99.00 102.00 96.00 98.00 0.0M
2021-02-25 100.00 101.48 98.00 100.00 0.0M
2021-02-24 102.50 105.00 97.77 100.00 0.0M
2021-02-23 104.00 105.38 100.00 103.00 0.0M
2021-02-22 105.50 107.00 104.00 106.00 0.0M
2021-02-19 103.50 106.25 102.00 105.50 0.1M
2021-02-18 106.50 107.03 102.00 103.50 0.1M
2021-02-17 107.50 107.75 105.00 106.50 0.1M
2021-02-16 108.00 109.00 105.00 106.50 0.1M
2021-02-15 108.00 108.74 107.25 108.00 0.1M
2021-02-12 108.00 109.00 107.33 108.00 0.1M
2021-02-11 107.50 114.75 106.35 108.00 0.3M
2021-02-10 100.50 110.00 98.00 107.50 0.1M
2021-02-09 92.50 105.00 94.50 101.00 0.8M
2021-02-08 88.50 90.00 85.00 87.50 0.1M
2021-02-05 91.00 92.00 87.10 88.50 1.6M
2021-02-04 91.50 92.65 89.56 91.50 0.0M
2021-02-03 92.00 93.40 90.60 91.50 0.0M
2021-02-02 92.00 93.25 90.33 92.00 0.0M
2021-02-01 91.50 94.00 90.03 92.00 0.0M
2021-01-29 93.00 95.00 91.26 94.00 0.1M
2021-01-28 96.00 97.00 85.25 93.00 0.2M
2021-01-27 96.50 98.00 94.45 96.00 0.1M
2021-01-26 98.50 100.00 95.03 98.00 0.1M
2021-01-25 97.00 101.95 95.10 98.50 0.1M
2021-01-22 97.50 99.70 95.00 97.00 0.0M
2021-01-21 97.50 99.88 95.30 97.50 0.1M
2021-01-20 100.50 100.38 96.10 97.50 0.1M
2021-01-19 98.00 101.00 96.20 100.00 0.2M
2021-01-18 99.50 101.00 97.00 98.00 0.0M
2021-01-15 99.50 100.50 95.66 96.00 0.1M
2021-01-14 97.50 100.97 92.75 99.00 0.4M
2021-01-13 107.00 107.82 103.00 103.00 0.1M
2021-01-12 99.50 108.00 98.55 107.00 0.2M
2021-01-11 98.00 101.00 96.66 99.50 0.1M
2021-01-08 98.00 100.00 96.75 98.00 0.1M
2021-01-07 102.50 102.50 95.00 98.00 0.2M
2021-01-06 106.50 106.25 100.00 102.50 0.1M
2021-01-05 113.00 113.49 106.00 106.50 0.2M
2021-01-04 108.50 120.00 108.02 113.50 0.2M