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
2022-12-30 37.50 38.94 36.31 37.50 0.1M
2022-12-29 37.00 38.75 36.15 37.50 0.0M
2022-12-28 37.00 37.85 36.00 37.00 0.0M
2022-12-23 36.50 38.00 36.25 37.00 0.1M
2022-12-22 36.00 37.94 35.51 36.50 0.0M
2022-12-21 35.00 37.50 35.03 36.00 0.1M
2022-12-20 35.00 35.96 35.00 35.00 0.0M
2022-12-19 35.00 35.96 35.16 35.00 0.1M
2022-12-16 35.00 35.96 34.00 35.00 0.0M
2022-12-15 31.50 36.00 31.36 35.00 0.2M
2022-12-14 31.50 31.60 31.22 31.50 0.1M
2022-12-13 31.50 31.75 31.22 31.50 0.0M
2022-12-12 31.50 31.78 31.22 31.50 0.0M
2022-12-09 31.00 32.00 30.46 31.50 0.1M
2022-12-08 31.00 31.96 31.52 31.00 0.0M
2022-12-07 31.00 31.00 31.00 31.00 0.0M
2022-12-06 31.50 31.65 30.10 31.00 0.0M
2022-12-05 31.50 32.29 30.75 31.50 0.0M
2022-12-02 31.50 33.00 30.38 31.50 0.0M
2022-12-01 31.50 32.94 30.36 31.50 0.0M
2022-11-30 31.50 31.95 30.00 31.50 0.0M
2022-11-29 31.50 32.85 30.35 31.50 0.0M
2022-11-28 31.50 32.48 30.05 31.50 0.0M
2022-11-25 31.50 32.48 30.05 31.50 0.0M
2022-11-24 31.50 31.50 31.50 31.50 0.0M
2022-11-23 31.50 31.50 31.50 31.50 0.0M
2022-11-22 31.50 31.18 30.15 31.50 0.0M
2022-11-21 31.50 32.48 30.25 31.50 0.0M
2022-11-18 31.50 31.44 30.15 31.50 0.0M
2022-11-17 31.50 30.15 30.00 31.50 0.0M
2022-11-16 31.50 31.47 30.15 31.50 0.0M
2022-11-15 31.50 33.00 30.10 31.50 0.1M
2022-11-14 32.00 33.00 31.25 32.00 0.0M
2022-11-11 32.00 32.98 31.20 32.00 0.0M
2022-11-10 32.00 32.98 31.58 32.00 0.0M
2022-11-09 32.00 32.80 32.80 32.00 0.0M
2022-11-08 32.00 32.85 31.00 32.00 0.0M
2022-11-07 32.00 31.88 31.88 32.00 0.0M
2022-11-04 31.50 32.90 32.40 32.00 0.0M
2022-11-03 31.50 32.55 31.11 31.50 0.0M
2022-11-02 32.50 32.97 32.25 31.50 0.0M
2022-11-01 32.50 33.00 32.10 32.50 0.0M
2022-10-31 32.50 32.89 32.00 32.50 0.0M
2022-10-28 31.00 33.00 32.00 32.50 0.0M
2022-10-27 31.00 31.98 30.00 31.00 0.0M
2022-10-26 31.00 32.00 30.58 31.00 0.0M
2022-10-25 31.00 31.89 30.00 31.00 0.0M
2022-10-24 30.50 31.00 30.29 31.00 0.0M
2022-10-21 29.50 30.92 30.22 30.50 0.1M
2022-10-20 29.50 31.00 28.00 29.50 0.1M
2022-10-19 29.50 28.66 28.66 29.50 0.0M
2022-10-18 30.50 30.34 29.20 30.00 0.1M
2022-10-17 31.00 30.58 29.87 30.50 0.1M
2022-10-14 31.00 32.00 30.00 31.00 0.0M
2022-10-13 30.50 32.00 30.00 31.00 0.0M
2022-10-12 28.50 31.00 29.97 30.50 0.0M
2022-10-11 27.75 29.00 27.93 28.50 0.1M
2022-10-10 27.75 28.80 26.50 27.75 0.1M
2022-10-07 27.75 28.33 27.31 27.75 0.1M
2022-10-06 29.00 29.94 27.00 27.75 0.1M
2022-10-05 27.00 29.84 28.00 29.00 0.2M
2022-10-04 27.50 29.00 26.00 28.00 1.5M
2022-10-03 25.50 28.98 26.40 27.50 0.1M
2022-09-30 23.50 26.55 22.00 25.50 2.7M
2022-09-29 27.30 27.60 23.20 23.20 1.3M
2022-09-28 33.50 34.00 27.00 27.20 1.0M
2022-09-27 47.50 45.75 32.66 33.50 1.3M
2022-09-26 66.50 66.18 61.80 63.00 0.0M
2022-09-23 66.50 66.20 65.00 66.50 0.0M
2022-09-22 67.50 67.25 65.00 66.50 0.0M
2022-09-21 67.50 65.05 65.05 67.50 0.0M
2022-09-20 67.50 67.70 64.00 67.50 0.0M
2022-09-16 67.50 67.70 65.00 67.50 0.0M
2022-09-15 67.50 67.80 67.79 67.50 0.0M
2022-09-14 69.00 68.00 65.25 67.50 0.0M
2022-09-13 69.00 69.00 69.00 69.00 0.0M
2022-09-12 70.00 69.98 68.25 69.00 0.0M
2022-09-09 71.00 70.48 69.98 70.00 0.0M
2022-09-08 71.00 70.48 70.40 71.00 0.0M
2022-09-07 71.00 70.48 70.25 71.00 0.0M
2022-09-06 71.00 70.48 70.02 71.00 0.0M
2022-09-05 72.00 72.00 70.00 71.00 0.0M
2022-09-02 72.00 70.25 70.25 72.00 0.0M
2022-09-01 72.00 72.89 70.00 72.00 0.0M
2022-08-31 72.00 74.00 74.00 72.00 0.0M
2022-08-30 73.00 72.00 72.00 72.00 0.0M
2022-08-26 73.00 73.00 72.25 73.00 0.0M
2022-08-25 73.00 73.10 73.10 73.00 0.0M
2022-08-24 73.00 73.20 72.02 73.00 0.0M
2022-08-23 73.00 73.36 72.00 73.00 0.0M
2022-08-22 73.00 74.00 72.02 73.00 0.0M
2022-08-19 73.00 74.00 73.70 73.00 0.0M
2022-08-18 73.50 74.00 73.01 73.00 0.0M
2022-08-17 73.50 73.89 73.18 73.50 0.0M
2022-08-16 73.50 73.18 73.08 73.50 0.0M
2022-08-15 75.50 74.98 73.00 73.50 0.0M
2022-08-12 75.50 77.50 77.50 75.50 0.0M
2022-08-11 75.50 76.65 73.21 75.50 0.0M
2022-08-10 75.50 76.18 76.18 75.50 0.0M
2022-08-09 75.50 76.25 73.15 75.50 0.0M
2022-08-08 75.50 75.50 75.50 75.50 0.0M
2022-08-05 75.50 75.50 75.50 75.50 0.0M
2022-08-04 76.00 76.56 73.25 75.50 0.0M
2022-08-03 76.00 74.60 74.60 76.00 0.0M
2022-08-02 75.50 76.56 73.75 74.80 0.0M
2022-08-01 75.50 74.11 73.00 75.50 0.0M
2022-07-29 74.00 76.89 74.55 75.50 0.0M
2022-07-28 73.50 75.00 74.00 74.00 0.0M
2022-07-27 71.50 75.00 72.25 73.50 0.0M
2022-07-26 70.50 72.17 72.17 71.50 0.0M
2022-07-25 70.50 70.50 70.50 70.50 0.0M
2022-07-22 70.50 72.89 68.66 70.50 0.0M
2022-07-21 70.50 70.25 70.20 70.50 0.0M
2022-07-20 65.50 73.00 63.35 69.50 0.4M
2022-07-19 65.50 65.28 65.28 65.50 0.0M
2022-07-18 65.50 65.28 65.28 65.50 0.0M
2022-07-15 65.50 63.95 63.95 65.50 0.0M
2022-07-14 65.50 67.40 63.91 67.40 0.0M
2022-07-13 65.50 67.55 64.00 65.50 0.0M
2022-07-12 65.50 65.48 65.48 65.50 0.0M
2022-07-11 65.50 65.48 65.48 65.50 0.0M
2022-07-08 65.50 63.80 63.80 65.50 0.0M
2022-07-07 64.50 65.98 62.60 65.50 0.0M
2022-07-06 64.50 65.55 63.03 64.50 0.1M
2022-07-05 64.50 64.50 64.50 64.50 0.0M
2022-07-04 65.50 66.00 63.00 64.50 0.0M
2022-07-01 67.50 66.29 63.25 65.50 0.0M
2022-06-30 66.50 66.50 65.00 66.50 0.0M
2022-06-29 66.50 67.97 65.00 66.50 0.1M
2022-06-28 72.00 72.49 66.00 67.00 0.0M
2022-06-27 74.00 75.00 71.27 73.00 0.0M
2022-06-24 78.50 78.60 73.25 77.00 0.0M
2022-06-23 78.50 80.75 78.80 78.50 0.0M
2022-06-22 82.50 83.00 77.00 78.50 0.0M
2022-06-21 84.50 85.00 80.05 82.50 0.0M
2022-06-20 84.50 84.00 84.00 84.50 0.0M
2022-06-17 84.50 84.88 84.10 84.50 0.0M
2022-06-16 85.00 84.00 84.00 84.50 0.0M
2022-06-15 85.50 84.00 84.00 85.00 0.0M
2022-06-14 89.50 88.00 84.00 85.50 0.1M
2022-06-13 89.50 92.48 87.55 89.50 0.0M
2022-06-10 89.50 92.87 87.55 89.50 0.0M
2022-06-09 89.50 91.75 87.22 89.50 0.0M
2022-06-08 89.50 91.14 87.22 89.50 0.0M
2022-06-07 88.50 90.21 90.00 89.50 0.0M
2022-06-06 89.50 92.00 85.74 88.50 0.0M
2022-06-01 89.50 91.75 89.55 89.50 0.0M
2022-05-31 88.50 91.65 85.00 89.50 0.0M
2022-05-30 88.50 91.45 90.00 88.50 0.0M
2022-05-27 88.50 88.50 88.50 88.50 0.0M
2022-05-26 88.50 88.50 88.50 88.50 0.0M
2022-05-25 88.50 85.07 85.00 88.50 0.0M
2022-05-24 89.50 94.00 85.07 88.50 0.0M
2022-05-23 86.50 94.00 87.72 89.50 0.0M
2022-05-20 86.50 89.20 85.80 86.50 0.0M
2022-05-19 90.50 90.00 86.00 89.20 0.1M
2022-05-18 90.50 91.50 89.06 90.50 0.0M
2022-05-17 92.50 93.16 89.00 90.50 0.0M
2022-05-16 91.00 94.00 92.00 92.50 0.0M
2022-05-13 90.50 93.00 89.11 91.00 0.0M
2022-05-12 87.50 89.97 86.65 90.50 0.0M
2022-05-11 82.50 90.35 85.00 87.50 0.0M
2022-05-10 82.50 85.00 81.15 82.50 0.0M
2022-05-09 87.50 90.00 80.00 82.50 0.0M
2022-05-06 94.00 95.00 85.10 88.00 0.0M
2022-05-05 94.00 95.00 90.51 94.00 0.0M
2022-05-04 94.00 95.90 90.51 94.00 0.0M
2022-05-03 94.00 90.67 90.67 94.00 0.0M
2022-04-29 94.00 90.67 90.67 94.00 0.0M
2022-04-28 94.00 96.20 90.51 94.00 0.0M
2022-04-27 94.00 95.80 95.00 94.00 0.0M
2022-04-26 94.00 95.00 90.36 94.00 0.0M
2022-04-25 94.00 97.92 90.00 94.00 0.0M
2022-04-22 97.50 96.45 91.55 94.00 0.1M
2022-04-21 100.00 101.32 95.11 97.50 0.1M
2022-04-20 101.00 102.15 97.40 101.50 0.0M
2022-04-19 99.50 103.00 97.25 101.00 0.0M
2022-04-14 100.50 102.40 97.00 99.50 0.0M
2022-04-13 96.00 102.50 96.25 100.50 0.1M
2022-04-12 96.00 98.00 93.40 96.00 0.1M
2022-04-11 96.50 98.00 92.00 95.00 0.0M
2022-04-08 96.50 99.93 96.00 96.50 0.0M
2022-04-07 96.50 98.18 98.18 96.50 0.0M
2022-04-06 94.00 99.89 93.00 96.50 0.0M
2022-04-05 91.50 95.00 92.20 94.00 0.1M
2022-04-04 88.00 94.40 87.03 91.50 0.1M
2022-04-01 94.00 94.13 83.00 88.00 0.1M
2022-03-31 82.00 95.00 83.96 94.00 0.2M
2022-03-30 80.00 80.00 80.00 80.00 0.0M
2022-03-29 80.00 82.00 80.00 80.00 0.0M
2022-03-28 77.00 83.00 76.11 80.00 0.1M
2022-03-25 73.00 78.00 72.46 77.00 0.0M
2022-03-24 72.50 75.94 72.00 73.00 0.0M
2022-03-23 72.50 75.00 71.83 72.50 0.0M
2022-03-22 71.00 74.00 68.00 72.50 0.0M
2022-03-21 72.00 73.75 70.25 71.00 0.0M
2022-03-18 72.00 72.00 72.00 72.00 0.0M
2022-03-17 72.00 73.68 73.68 72.00 0.0M
2022-03-16 70.50 73.40 73.00 71.50 0.0M
2022-03-15 70.50 73.00 73.00 70.50 0.0M
2022-03-14 70.50 70.51 70.51 70.50 0.0M
2022-03-11 65.00 72.00 67.00 70.50 0.0M
2022-03-10 63.50 66.96 64.11 65.00 0.0M
2022-03-09 63.50 64.55 62.76 63.50 0.0M
2022-03-08 65.50 65.00 62.25 63.50 0.1M
2022-03-07 67.00 67.00 62.00 65.50 0.0M
2022-03-04 67.00 65.00 65.00 67.00 0.0M
2022-03-03 67.00 69.30 65.00 67.00 0.0M
2022-03-02 67.00 66.55 66.55 67.00 0.0M
2022-03-01 67.00 69.00 69.00 67.00 0.0M
2022-02-28 69.00 70.00 65.60 67.50 0.0M
2022-02-25 69.00 69.00 69.00 69.00 0.0M
2022-02-24 69.50 69.53 68.00 69.00 0.0M
2022-02-23 69.50 69.50 69.50 69.50 0.0M
2022-02-22 71.50 72.00 68.11 69.50 0.0M
2022-02-21 71.50 71.50 71.50 71.50 0.0M
2022-02-18 71.50 69.05 69.05 71.50 0.0M
2022-02-17 71.50 72.50 69.05 71.50 0.0M
2022-02-16 71.50 72.60 69.05 71.50 0.0M
2022-02-15 72.00 72.69 70.00 71.50 0.0M
2022-02-14 72.00 70.50 70.40 72.00 0.0M
2022-02-11 73.00 72.54 70.55 72.00 0.0M
2022-02-10 73.00 73.87 72.54 73.00 0.0M
2022-02-09 72.00 73.80 71.37 73.00 0.1M
2022-02-08 72.00 72.90 71.36 72.00 0.1M
2022-02-07 72.50 73.00 71.30 72.00 0.0M
2022-02-04 72.50 72.50 72.50 72.50 0.0M
2022-02-03 71.00 72.99 70.21 72.50 0.2M
2022-02-02 71.00 71.48 70.02 71.00 0.0M
2022-02-01 71.00 71.48 70.20 71.00 0.2M
2022-01-31 71.00 71.80 71.80 71.00 0.0M
2022-01-28 69.00 71.90 70.50 71.00 0.1M
2022-01-27 68.50 70.00 69.00 69.00 0.0M
2022-01-26 67.50 69.60 67.00 68.50 0.0M
2022-01-25 67.50 68.00 67.25 68.00 0.0M
2022-01-24 67.50 67.60 67.00 67.50 0.0M
2022-01-21 67.50 68.40 67.25 67.50 0.1M
2022-01-20 70.50 71.00 67.00 67.50 0.1M
2022-01-19 69.00 71.20 68.00 70.50 0.1M
2022-01-18 74.00 75.85 68.00 72.00 0.1M
2022-01-17 74.50 74.05 73.90 74.00 0.0M
2022-01-14 74.50 75.97 75.97 74.50 0.0M
2022-01-13 74.50 76.00 73.88 76.00 0.0M
2022-01-12 74.00 76.00 73.88 74.50 0.0M
2022-01-11 74.50 75.20 73.75 74.00 0.1M
2022-01-10 74.50 75.89 73.56 74.50 0.0M
2022-01-07 74.50 77.00 72.00 74.50 0.8M
2022-01-06 73.50 75.00 72.33 73.20 0.0M
2022-01-05 73.00 75.00 72.00 73.50 0.0M
2022-01-04 67.50 74.80 67.00 73.00 0.1M