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
2024-12-31 39.50 39.50 39.50 39.50 0.0M
2024-12-30 39.00 39.90 38.50 39.50 0.0M
2024-12-27 38.00 39.00 37.50 39.00 0.0M
2024-12-24 37.50 39.00 38.00 38.00 0.1M
2024-12-23 37.50 39.00 36.55 37.50 0.0M
2024-12-20 35.50 39.00 36.55 37.50 0.1M
2024-12-19 35.50 34.38 34.38 35.50 0.0M
2024-12-18 35.50 34.18 34.18 35.50 0.0M
2024-12-17 35.50 36.44 36.44 35.50 0.0M
2024-12-16 35.50 34.38 34.30 35.50 0.0M
2024-12-13 35.50 36.39 34.18 35.50 0.1M
2024-12-12 35.50 37.00 34.00 35.50 0.0M
2024-12-11 35.50 36.44 34.30 35.50 0.0M
2024-12-10 35.50 35.50 35.50 35.50 0.0M
2024-12-09 35.50 34.75 34.75 35.50 0.0M
2024-12-06 35.50 34.75 34.75 35.50 0.0M
2024-12-05 35.50 35.10 35.10 35.50 0.0M
2024-12-04 35.50 36.55 36.55 35.50 0.0M
2024-12-03 35.50 37.00 34.87 35.50 0.0M
2024-12-02 35.50 34.87 34.87 35.50 0.0M
2024-11-29 35.50 34.87 34.87 35.50 0.0M
2024-11-28 35.50 36.60 36.60 35.50 0.0M
2024-11-27 35.50 36.60 36.60 35.50 0.0M
2024-11-26 35.50 36.60 36.60 35.50 0.0M
2024-11-25 35.50 34.87 34.87 35.50 0.0M
2024-11-22 35.50 36.65 36.65 35.50 0.0M
2024-11-21 35.50 35.50 35.50 35.50 0.0M
2024-11-20 35.50 34.86 34.86 35.50 0.0M
2024-11-19 35.50 34.86 34.86 35.50 0.0M
2024-11-18 35.50 34.99 34.99 35.50 0.0M
2024-11-15 35.50 36.88 34.00 35.50 0.0M
2024-11-14 35.50 36.88 34.00 34.00 0.0M
2024-11-13 35.50 36.70 34.86 35.50 0.0M
2024-11-12 35.50 35.50 35.50 35.50 0.0M
2024-11-11 35.50 36.70 34.57 35.50 0.0M
2024-11-08 35.50 36.68 34.75 35.50 0.1M
2024-11-07 36.00 36.00 36.00 36.00 0.0M
2024-11-06 36.00 36.78 35.00 35.00 0.0M
2024-11-05 35.50 36.88 35.25 36.00 0.0M
2024-11-04 34.00 36.00 33.92 35.50 0.1M
2024-11-01 33.00 34.80 32.88 34.00 0.1M
2024-10-31 33.00 33.78 32.00 33.00 0.1M
2024-10-30 33.50 33.40 32.33 33.00 0.1M
2024-10-29 34.00 33.00 33.00 33.50 0.0M
2024-10-28 34.00 33.80 33.00 34.00 0.1M
2024-10-25 34.00 33.90 33.00 34.00 0.1M
2024-10-24 35.00 34.88 33.00 34.00 0.1M
2024-10-23 32.50 32.23 32.23 32.50 0.0M
2024-10-22 33.00 33.71 32.00 32.50 0.0M
2024-10-21 33.00 33.75 32.31 33.00 0.0M
2024-10-18 33.00 33.75 32.25 33.00 0.0M
2024-10-17 33.00 34.00 32.23 33.00 0.1M
2024-10-16 33.00 32.23 32.23 33.00 0.0M
2024-10-15 32.00 34.02 30.88 33.00 0.1M
2024-10-14 32.00 32.00 32.00 32.00 0.0M
2024-10-11 32.00 33.52 33.52 32.00 0.0M
2024-10-10 31.00 31.88 30.72 32.00 0.1M
2024-10-09 31.00 31.00 30.00 31.00 0.0M
2024-10-08 31.00 32.00 30.60 31.00 0.1M
2024-10-07 32.50 31.40 31.33 32.50 0.0M
2024-10-04 32.50 32.00 32.00 32.50 0.0M
2024-10-03 32.50 31.40 31.40 32.50 0.0M
2024-10-02 32.50 32.50 32.50 32.50 0.0M
2024-10-01 32.50 31.40 31.40 32.50 0.0M
2024-09-30 32.50 33.82 31.65 32.50 0.2M
2024-09-27 29.00 33.95 31.00 32.50 0.0M
2024-09-26 29.00 29.00 28.51 29.00 0.1M
2024-09-25 29.00 29.90 28.38 29.00 0.0M
2024-09-24 28.50 29.25 29.25 29.00 0.0M
2024-09-23 28.00 30.00 28.35 28.50 0.1M
2024-09-20 24.00 28.00 24.50 28.00 0.2M
2024-09-19 28.00 28.00 27.75 28.00 0.2M
2024-09-18 29.50 29.16 27.51 28.00 0.1M
2024-09-17 29.50 29.78 29.05 29.50 0.0M
2024-09-16 29.50 29.05 29.00 29.50 0.0M
2024-09-13 30.50 30.60 29.06 29.50 0.0M
2024-09-12 30.50 30.50 30.50 30.50 0.0M
2024-09-11 30.50 30.69 30.00 30.50 0.0M
2024-09-10 31.00 30.48 29.85 30.50 0.0M
2024-09-09 31.00 31.37 30.35 31.00 0.0M
2024-09-06 31.00 31.40 30.00 31.00 0.1M
2024-09-05 31.50 31.80 30.10 31.00 0.1M
2024-09-04 32.00 31.10 31.10 31.50 0.0M
2024-09-03 32.00 31.88 31.00 32.00 0.0M
2024-09-02 32.00 31.94 31.00 32.00 0.0M
2024-08-30 32.00 32.00 32.00 32.00 0.0M
2024-08-29 32.50 31.98 31.11 32.00 0.0M
2024-08-28 32.50 31.03 31.00 32.50 0.0M
2024-08-27 32.50 32.74 31.50 32.50 0.0M
2024-08-23 32.50 34.00 31.15 34.00 0.0M
2024-08-22 32.50 31.25 31.25 32.50 0.0M
2024-08-21 32.50 31.31 31.31 32.50 0.0M
2024-08-20 32.50 31.00 31.00 32.50 0.0M
2024-08-19 32.50 32.50 32.50 32.50 0.0M
2024-08-16 32.50 33.22 31.28 32.50 0.0M
2024-08-15 32.50 31.25 31.25 32.50 0.0M
2024-08-14 32.50 31.39 31.25 32.50 0.0M
2024-08-13 32.50 32.50 32.50 32.50 0.0M
2024-08-12 32.50 33.44 33.44 32.50 0.0M
2024-08-09 32.50 32.62 32.62 32.50 0.0M
2024-08-08 32.50 33.70 32.40 32.50 0.0M
2024-08-07 32.50 32.50 32.50 32.50 0.0M
2024-08-06 32.50 33.67 32.55 32.50 0.0M
2024-08-05 32.50 32.46 32.46 32.50 0.0M
2024-08-02 32.50 33.85 31.77 32.50 0.1M
2024-08-01 32.50 33.67 33.67 32.50 0.0M
2024-07-31 34.50 34.40 32.15 32.50 0.0M
2024-07-30 35.00 34.02 34.00 34.50 0.0M
2024-07-29 35.00 35.22 34.00 35.00 0.0M
2024-07-26 35.00 34.02 34.00 35.00 0.0M
2024-07-25 35.50 35.00 34.00 35.00 0.0M
2024-07-24 35.50 34.61 34.61 35.50 0.0M
2024-07-23 35.50 34.61 34.61 35.50 0.0M
2024-07-22 35.50 36.00 36.00 35.50 0.0M
2024-07-19 36.00 35.00 35.00 35.50 0.0M
2024-07-18 35.50 35.50 35.50 35.50 0.0M
2024-07-17 35.50 37.00 34.61 35.50 0.0M
2024-07-16 36.00 36.80 34.08 35.50 0.1M
2024-07-15 36.00 34.64 34.64 36.00 0.0M
2024-07-12 36.00 36.30 34.64 36.00 0.0M
2024-07-11 36.00 36.40 34.60 36.00 0.0M
2024-07-10 36.00 36.75 34.00 36.00 0.0M
2024-07-09 36.00 34.60 34.00 36.00 0.0M
2024-07-08 35.50 37.00 34.00 36.00 0.0M
2024-07-05 34.50 37.00 34.00 37.00 0.1M
2024-07-04 34.50 34.74 34.00 34.00 0.0M
2024-07-03 34.50 35.00 34.32 34.50 0.0M
2024-07-02 34.50 34.50 34.50 34.50 0.0M
2024-07-01 34.50 34.78 34.32 34.50 0.0M
2024-06-28 34.50 35.00 34.35 34.50 0.0M
2024-06-27 34.50 35.00 34.30 34.50 0.0M
2024-06-26 34.50 35.00 34.02 34.50 0.1M
2024-06-25 37.00 39.00 33.00 39.00 0.4M
2024-06-24 39.50 39.74 39.00 39.00 0.0M
2024-06-21 39.50 39.75 39.10 39.50 0.0M
2024-06-20 39.50 39.90 39.30 39.50 0.0M
2024-06-19 39.50 39.50 39.50 39.50 0.0M
2024-06-18 39.50 39.90 39.30 39.50 0.0M
2024-06-17 40.00 39.33 39.00 39.50 0.1M
2024-06-14 40.00 39.33 39.33 40.00 0.0M
2024-06-13 41.00 41.45 39.00 40.00 0.1M
2024-06-12 41.00 41.00 40.30 41.00 0.0M
2024-06-11 40.00 41.55 39.00 41.00 0.1M
2024-06-10 40.00 40.89 40.89 40.00 0.0M
2024-06-07 39.50 40.00 39.00 40.00 0.0M
2024-06-06 39.50 39.05 39.00 39.50 0.0M
2024-06-05 40.00 39.15 39.00 39.50 0.0M
2024-06-04 40.50 41.00 39.13 40.00 0.1M
2024-06-03 41.00 41.29 40.20 40.50 0.1M
2024-06-02 41.00 41.00 41.00 41.00 0.0M
2024-05-31 41.00 41.00 41.00 41.00 0.0M
2024-05-30 41.00 40.20 40.20 41.00 0.0M
2024-05-29 41.00 40.66 40.66 41.00 0.0M
2024-05-28 42.00 41.45 40.00 41.00 0.1M
2024-05-24 42.00 42.40 40.89 42.00 0.1M
2024-05-23 37.50 43.90 38.34 42.00 0.3M
2024-05-22 37.50 38.85 36.51 37.50 0.2M
2024-05-21 37.50 36.33 36.33 37.50 0.0M
2024-05-20 37.50 36.70 36.70 37.50 0.0M
2024-05-17 37.50 36.30 36.30 37.50 0.0M
2024-05-16 37.50 38.60 36.65 37.50 0.0M
2024-05-15 37.50 38.69 37.05 37.50 0.0M
2024-05-14 37.50 37.39 37.39 37.50 0.0M
2024-05-13 37.50 38.85 36.00 37.50 0.0M
2024-05-10 37.50 38.97 37.40 37.50 0.0M
2024-05-09 37.50 38.89 37.39 37.50 0.0M
2024-05-08 37.50 37.37 37.37 37.50 0.0M
2024-05-07 37.50 38.89 37.37 37.50 0.0M
2024-05-03 37.50 37.33 37.03 37.50 0.0M
2024-05-02 37.50 38.85 36.60 37.50 0.1M
2024-05-01 37.50 36.60 36.00 37.50 0.2M
2024-04-30 37.50 38.50 37.05 37.50 0.1M
2024-04-29 37.50 38.48 38.48 37.50 0.0M
2024-04-26 37.50 38.65 36.00 37.50 0.0M
2024-04-25 37.50 37.00 37.00 37.50 0.1M
2024-04-24 37.50 37.97 37.40 37.50 0.0M
2024-04-23 37.50 37.98 36.40 37.50 0.0M
2024-04-22 37.50 37.99 36.30 37.50 0.0M
2024-04-19 37.50 36.00 36.00 37.50 0.0M
2024-04-18 37.50 38.00 36.45 37.50 0.0M
2024-04-17 37.50 38.00 36.51 37.50 0.0M
2024-04-16 37.50 37.50 37.50 37.50 0.0M
2024-04-15 37.50 38.70 37.36 37.50 0.1M
2024-04-12 36.00 38.28 35.65 37.50 0.1M
2024-04-11 33.50 36.00 33.35 36.00 0.1M
2024-04-10 35.50 35.00 33.90 33.50 0.3M
2024-04-09 35.00 35.89 34.00 34.50 0.2M
2024-04-08 36.00 37.20 35.00 35.00 0.0M
2024-04-05 36.00 36.90 35.50 36.00 0.1M
2024-04-04 39.00 38.26 35.00 37.20 0.2M
2024-04-03 39.00 39.45 38.00 39.00 0.0M
2024-04-02 40.50 40.05 38.00 39.00 0.1M
2024-03-28 42.00 41.24 40.00 40.50 0.0M
2024-03-27 42.00 42.00 41.00 42.00 0.0M
2024-03-26 42.00 42.00 41.32 42.00 0.1M
2024-03-25 42.00 43.00 41.32 42.00 0.0M
2024-03-22 40.50 42.20 39.75 42.00 0.1M
2024-03-21 40.50 41.85 39.67 40.50 0.0M
2024-03-20 40.50 41.40 39.36 40.50 0.0M
2024-03-19 40.50 41.85 39.60 40.50 0.0M
2024-03-18 42.00 41.44 40.00 40.50 0.1M
2024-03-15 39.00 42.25 38.36 42.00 0.2M
2024-03-14 35.00 40.92 34.40 34.40 0.2M
2024-03-13 33.00 34.00 32.90 33.50 0.0M
2024-03-12 33.00 34.00 32.00 33.00 0.0M
2024-03-11 33.00 33.20 32.67 33.00 0.0M
2024-03-08 33.00 34.00 32.47 33.00 0.1M
2024-03-07 33.50 33.49 33.00 33.00 0.0M
2024-03-06 33.50 33.27 33.27 33.50 0.0M
2024-03-05 33.50 33.85 33.50 33.50 0.0M
2024-03-04 34.50 34.00 33.38 34.00 0.1M
2024-03-01 34.50 35.00 34.15 34.50 0.0M
2024-02-29 34.00 34.70 34.70 34.50 0.0M
2024-02-28 34.00 34.00 34.00 34.00 0.0M
2024-02-27 34.50 34.85 33.50 34.00 0.0M
2024-02-26 34.50 35.00 34.00 34.60 0.0M
2024-02-23 34.00 36.00 34.50 34.50 0.0M
2024-02-22 33.50 34.90 33.51 34.00 0.0M
2024-02-21 33.50 33.51 33.51 33.50 0.0M
2024-02-20 33.50 34.00 33.50 33.50 0.1M
2024-02-19 33.50 33.28 33.28 33.50 0.0M
2024-02-16 32.50 34.00 33.28 33.50 0.0M
2024-02-15 32.50 33.90 31.85 32.50 0.1M
2024-02-14 32.50 31.60 31.60 32.50 0.0M
2024-02-13 32.50 31.50 31.00 32.50 0.0M
2024-02-12 31.00 33.00 31.00 32.50 0.0M
2024-02-09 31.00 31.00 31.00 31.00 0.0M
2024-02-08 31.00 32.00 32.00 31.00 0.0M
2024-02-07 31.00 32.00 30.67 31.00 0.0M
2024-02-06 31.00 32.00 31.90 31.00 0.1M
2024-02-05 31.50 31.17 30.34 31.00 0.1M
2024-02-02 32.00 31.50 31.50 31.50 0.0M
2024-02-01 32.00 32.34 31.50 32.00 0.0M
2024-01-31 32.00 32.60 32.60 31.50 0.0M
2024-01-30 33.00 34.20 31.60 31.50 0.1M
2024-01-29 31.50 32.80 31.56 32.00 0.1M
2024-01-26 31.50 30.67 30.40 31.50 0.0M
2024-01-25 31.50 31.50 31.50 31.50 0.0M
2024-01-24 31.50 32.55 32.55 31.50 0.0M
2024-01-23 31.50 30.67 30.67 31.50 0.0M
2024-01-22 31.50 31.22 30.67 31.50 0.0M
2024-01-21 31.50 31.50 31.50 31.50 0.0M
2024-01-19 31.50 31.50 31.50 31.50 0.0M
2024-01-18 31.50 31.20 31.20 31.50 0.0M
2024-01-17 32.00 31.82 31.82 31.50 0.0M
2024-01-16 32.00 31.82 30.40 32.00 0.0M
2024-01-15 32.00 33.00 31.77 32.00 0.0M
2024-01-12 32.00 32.80 31.77 32.00 0.0M
2024-01-11 32.00 32.00 32.00 32.00 0.0M
2024-01-10 32.00 32.80 31.74 32.00 0.0M
2024-01-09 32.00 32.80 31.72 32.00 0.0M
2024-01-08 31.50 34.00 31.20 34.00 0.0M
2024-01-05 31.50 32.65 31.08 31.50 0.0M
2024-01-04 31.50 32.64 32.64 31.50 0.0M
2024-01-03 31.00 32.65 31.80 31.50 0.0M
2024-01-02 31.00 30.71 30.12 31.00 0.0M