Consensus Cloud Solutions Inc (CCSI)

CCSI
🏛️ アメリカ →
29.37
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 53.51 53.98 52.87 53.76 0.1M
2022-12-29 52.46 54.07 52.03 54.04 0.1M
2022-12-28 52.39 52.75 51.58 52.01 0.0M
2022-12-27 53.22 53.72 52.26 52.45 0.1M
2022-12-23 53.24 53.56 52.20 53.34 0.1M
2022-12-22 53.51 55.68 51.76 53.24 0.1M
2022-12-21 52.52 55.01 52.50 54.09 0.1M
2022-12-20 53.85 55.06 52.35 52.58 0.1M
2022-12-19 53.68 55.72 53.11 54.05 0.1M
2022-12-16 56.16 57.68 51.86 52.61 1.3M
2022-12-15 58.56 58.56 56.59 56.85 0.1M
2022-12-14 58.20 59.88 58.02 58.85 0.1M
2022-12-13 57.85 59.04 56.45 58.55 0.1M
2022-12-12 56.12 56.93 55.41 56.21 0.1M
2022-12-09 55.87 56.46 55.61 56.06 0.0M
2022-12-08 54.88 56.31 54.86 56.05 0.1M
2022-12-07 55.22 55.73 54.39 54.88 0.1M
2022-12-06 55.60 56.18 53.86 55.48 0.1M
2022-12-05 57.17 57.17 55.01 55.56 0.1M
2022-12-02 57.55 58.85 57.17 57.60 0.1M
2022-12-01 56.92 59.59 56.92 58.40 0.1M
2022-11-30 55.15 57.18 55.15 56.79 0.1M
2022-11-29 56.11 56.63 55.03 55.49 0.1M
2022-11-28 55.43 56.53 54.72 55.73 0.1M
2022-11-25 57.74 57.74 55.71 55.78 0.0M
2022-11-23 55.25 58.20 55.10 57.74 0.1M
2022-11-22 53.20 55.45 52.74 55.23 0.1M
2022-11-21 61.55 61.55 53.30 53.50 0.1M
2022-11-18 61.96 62.93 60.69 62.22 0.1M
2022-11-17 60.00 61.27 59.98 60.95 0.1M
2022-11-16 61.71 61.72 60.60 61.05 0.2M
2022-11-15 57.91 63.17 57.91 62.04 0.1M
2022-11-14 56.07 58.86 55.20 57.66 0.1M
2022-11-11 65.68 65.68 56.24 56.51 0.1M
2022-11-10 60.63 62.09 59.80 60.00 0.1M
2022-11-09 57.77 59.95 57.63 58.38 0.1M
2022-11-08 57.60 58.69 56.89 57.80 0.1M
2022-11-07 56.64 58.93 56.45 57.39 0.1M
2022-11-04 56.03 56.92 55.01 56.28 0.1M
2022-11-03 54.44 57.03 54.44 55.31 0.1M
2022-11-02 54.65 58.15 54.51 54.96 0.1M
2022-11-01 56.29 56.62 54.06 55.07 0.1M
2022-10-31 54.96 57.58 52.47 56.14 0.1M
2022-10-28 53.69 55.85 53.01 55.24 0.1M
2022-10-27 53.50 54.70 52.25 53.45 0.1M
2022-10-26 54.21 54.74 52.97 53.06 0.1M
2022-10-25 52.64 54.55 52.64 53.93 0.1M
2022-10-24 51.81 53.09 50.54 52.59 0.0M
2022-10-21 51.37 52.16 50.34 51.89 0.1M
2022-10-20 50.66 52.48 49.87 50.92 0.1M
2022-10-19 52.20 52.82 50.37 50.84 0.1M
2022-10-18 52.13 53.04 51.10 52.92 0.1M
2022-10-17 50.00 51.61 50.00 51.09 0.1M
2022-10-14 51.24 51.24 48.88 48.92 0.0M
2022-10-13 48.89 51.17 48.12 50.62 0.1M
2022-10-12 48.87 50.92 48.33 49.75 0.1M
2022-10-11 47.94 49.70 46.70 48.84 0.1M
2022-10-10 47.41 48.34 46.63 47.98 0.1M
2022-10-07 48.78 48.78 46.65 47.41 0.1M
2022-10-06 48.42 49.78 48.42 49.29 0.1M
2022-10-05 48.16 48.78 47.14 48.57 0.1M
2022-10-04 48.75 50.23 48.66 48.75 0.1M
2022-10-03 47.71 48.86 47.37 48.08 0.0M
2022-09-30 47.70 49.39 47.25 47.30 0.1M
2022-09-29 49.75 50.46 47.29 47.94 0.1M
2022-09-28 48.03 50.96 47.59 50.54 0.2M
2022-09-27 49.52 50.49 47.73 47.95 0.1M
2022-09-26 49.42 51.27 48.84 49.25 0.2M
2022-09-23 50.00 50.00 48.82 49.93 0.2M
2022-09-22 50.00 50.52 49.20 50.12 0.1M
2022-09-21 51.10 51.95 49.73 50.09 0.1M
2022-09-20 49.31 51.22 49.01 50.87 0.1M
2022-09-19 49.58 50.10 47.82 49.51 0.1M
2022-09-16 49.49 50.74 47.73 50.51 0.5M
2022-09-15 46.71 50.82 46.22 50.15 0.3M
2022-09-14 47.77 47.77 46.20 46.97 0.2M
2022-09-13 48.58 49.19 47.79 47.85 0.1M
2022-09-12 48.47 50.22 48.47 49.96 0.1M
2022-09-09 47.89 49.19 47.86 48.33 0.1M
2022-09-08 47.32 48.41 47.03 47.60 0.1M
2022-09-07 48.74 49.26 46.36 47.71 0.1M
2022-09-06 49.00 49.29 47.82 48.80 0.1M
2022-09-02 49.84 50.62 48.44 48.61 0.1M
2022-09-01 49.79 49.91 48.44 49.35 0.1M
2022-08-31 52.39 53.17 50.27 50.35 0.2M
2022-08-30 52.76 53.09 51.72 52.15 0.2M
2022-08-29 53.14 54.21 52.29 52.39 0.1M
2022-08-26 56.24 56.24 53.82 53.84 0.1M
2022-08-25 55.36 56.75 55.36 56.40 0.1M
2022-08-24 53.87 56.08 53.87 55.11 0.1M
2022-08-23 53.36 54.59 52.84 53.77 0.1M
2022-08-22 52.28 53.30 51.54 53.20 0.1M
2022-08-19 54.28 54.41 52.83 53.10 0.1M
2022-08-18 55.88 56.56 55.01 55.33 0.1M
2022-08-17 57.63 58.05 55.87 56.00 0.1M
2022-08-16 59.09 59.34 58.11 58.26 0.1M
2022-08-15 56.59 60.04 56.59 59.13 0.1M
2022-08-12 56.24 57.37 54.43 57.14 0.1M
2022-08-11 55.91 56.55 55.38 56.07 0.1M
2022-08-10 60.00 60.00 52.51 55.91 0.1M
2022-08-09 57.27 57.27 55.13 56.24 0.1M
2022-08-08 56.84 57.72 56.34 57.14 0.1M
2022-08-05 56.00 57.89 56.00 56.69 0.0M
2022-08-04 56.93 57.34 55.73 56.64 0.1M
2022-08-03 55.85 57.72 55.85 56.64 0.1M
2022-08-02 54.98 55.48 53.70 55.29 0.1M
2022-08-01 53.94 56.24 53.32 55.49 0.1M
2022-07-29 53.62 54.11 52.88 54.03 0.0M
2022-07-28 54.04 54.04 52.16 53.59 0.1M
2022-07-27 52.09 53.92 52.08 53.61 0.1M
2022-07-26 54.05 54.05 50.97 51.58 0.1M
2022-07-25 54.07 54.22 53.03 54.18 0.1M
2022-07-22 52.54 54.12 52.07 53.67 0.1M
2022-07-21 50.98 52.59 49.89 52.26 0.1M
2022-07-20 49.59 51.56 49.59 51.36 0.1M
2022-07-19 47.76 49.44 47.76 49.30 0.1M
2022-07-18 48.28 49.00 47.02 47.41 0.1M
2022-07-15 46.96 48.15 46.15 48.07 0.1M
2022-07-14 46.15 46.88 45.10 46.02 0.0M
2022-07-13 46.40 47.52 46.17 46.83 0.1M
2022-07-12 47.51 48.79 46.07 47.31 0.1M
2022-07-11 48.41 48.41 46.83 47.50 0.1M
2022-07-08 48.12 49.67 47.37 49.00 0.1M
2022-07-07 47.05 48.96 47.05 48.77 0.1M
2022-07-06 46.20 48.05 44.96 47.11 0.1M
2022-07-05 44.28 47.05 44.28 46.20 0.2M
2022-07-01 43.60 45.35 43.39 45.00 0.1M
2022-06-30 44.46 45.92 42.97 43.68 0.1M
2022-06-29 44.33 44.91 43.61 44.87 0.1M
2022-06-28 43.62 44.66 42.63 44.27 0.1M
2022-06-27 46.15 46.15 42.81 43.23 0.1M
2022-06-24 44.06 46.46 43.04 45.85 0.4M
2022-06-23 43.98 44.54 42.83 43.85 0.1M
2022-06-22 41.75 44.27 41.75 43.96 0.1M
2022-06-21 42.92 43.42 42.28 42.39 0.1M
2022-06-17 39.93 42.77 39.93 42.47 0.5M
2022-06-16 40.10 41.56 39.08 39.53 0.2M
2022-06-15 39.39 41.30 39.05 40.83 0.2M
2022-06-14 38.42 40.21 37.75 39.06 0.2M
2022-06-13 38.54 40.14 38.27 38.43 0.3M
2022-06-10 41.03 41.07 38.92 40.09 1.3M
2022-06-09 43.13 44.07 41.78 41.87 0.2M
2022-06-08 45.00 45.00 41.68 43.08 0.3M
2022-06-07 48.19 49.09 47.65 49.09 0.0M
2022-06-06 50.21 50.21 48.07 48.23 0.0M
2022-06-03 50.16 50.16 48.48 49.31 0.0M
2022-06-02 48.71 51.34 48.35 50.53 0.1M
2022-06-01 48.71 49.43 47.45 48.47 0.1M
2022-05-31 48.65 49.95 47.04 48.03 0.1M
2022-05-27 49.46 50.29 48.89 49.20 0.1M
2022-05-26 48.11 49.82 48.11 49.23 0.0M
2022-05-25 47.72 48.83 47.60 47.81 0.1M
2022-05-24 49.84 50.19 47.63 48.00 0.1M
2022-05-23 49.04 50.95 47.80 50.70 0.1M
2022-05-20 49.79 49.96 47.23 48.78 0.1M
2022-05-19 47.14 49.43 46.61 49.01 0.1M
2022-05-18 47.89 48.98 47.10 47.78 0.1M
2022-05-17 48.28 49.28 45.71 48.47 0.1M
2022-05-16 47.95 48.82 46.34 47.10 0.1M
2022-05-13 46.40 48.72 46.40 47.95 0.1M
2022-05-12 44.93 48.30 44.35 45.70 0.1M
2022-05-11 49.14 50.10 44.45 45.14 0.1M
2022-05-10 50.84 50.84 46.73 49.17 0.1M
2022-05-09 51.42 51.42 48.82 49.51 0.1M
2022-05-06 53.44 54.24 50.67 52.01 0.1M
2022-05-05 54.04 54.15 52.25 53.44 0.1M
2022-05-04 54.56 55.24 51.67 55.22 0.1M
2022-05-03 53.98 54.82 53.09 53.28 0.1M
2022-05-02 53.08 54.72 51.49 54.03 0.1M
2022-04-29 55.61 57.17 52.47 52.72 0.1M
2022-04-28 54.98 56.68 53.01 56.38 0.1M
2022-04-27 54.58 56.17 54.07 54.43 0.1M
2022-04-26 56.31 56.31 54.46 54.57 0.1M
2022-04-25 53.31 57.27 53.31 57.11 0.0M
2022-04-22 55.99 58.39 53.17 53.88 0.1M
2022-04-21 58.08 58.22 55.56 56.46 0.1M
2022-04-20 59.71 59.71 57.33 57.58 0.1M
2022-04-19 57.50 59.78 57.50 58.70 0.1M
2022-04-18 57.20 58.82 56.23 57.91 0.1M
2022-04-14 57.61 58.46 56.50 56.84 0.0M
2022-04-13 53.14 57.31 52.72 57.22 0.1M
2022-04-12 52.21 54.18 52.21 52.98 0.1M
2022-04-11 52.41 53.08 51.04 52.13 0.1M
2022-04-08 54.41 55.54 52.47 52.66 0.1M
2022-04-07 55.78 56.58 52.74 54.86 0.1M
2022-04-06 59.11 59.11 55.57 55.74 0.1M
2022-04-05 57.97 60.49 57.40 59.34 0.1M
2022-04-04 59.95 60.61 57.38 57.86 0.1M
2022-04-01 59.94 60.90 59.64 60.01 0.1M
2022-03-31 60.04 60.59 59.68 60.13 0.1M
2022-03-30 60.68 62.26 60.00 60.28 0.1M
2022-03-29 60.61 61.95 59.71 60.96 0.1M
2022-03-28 58.19 60.14 58.15 59.95 0.1M
2022-03-25 57.60 59.07 56.99 58.53 0.1M
2022-03-24 59.21 59.21 57.19 57.89 0.0M
2022-03-23 59.19 60.24 58.29 58.97 0.0M
2022-03-22 59.89 61.47 59.55 59.66 0.1M
2022-03-21 60.02 60.54 58.87 59.65 0.0M
2022-03-18 60.49 61.08 59.12 60.18 0.2M
2022-03-17 58.19 61.13 57.37 60.70 0.1M
2022-03-16 55.68 58.47 55.56 58.27 0.1M
2022-03-15 53.84 55.58 53.49 55.54 0.1M
2022-03-14 55.95 55.95 53.94 54.11 0.1M
2022-03-11 59.72 59.72 56.01 56.22 0.1M
2022-03-10 59.69 61.46 59.22 59.55 0.1M
2022-03-09 61.17 61.74 59.95 60.50 0.1M
2022-03-08 59.52 61.81 59.40 60.46 0.1M
2022-03-07 59.13 61.42 58.27 60.00 0.1M
2022-03-04 58.83 60.00 57.95 59.52 0.1M
2022-03-03 58.42 61.37 57.21 59.73 0.1M
2022-03-02 54.97 57.67 54.39 57.50 0.1M
2022-03-01 55.40 57.07 53.60 54.78 0.1M
2022-02-28 53.87 56.01 53.87 55.66 0.1M
2022-02-25 54.86 55.77 54.02 54.77 0.1M
2022-02-24 52.05 54.46 51.81 54.29 0.1M
2022-02-23 54.13 54.97 53.09 53.37 0.1M
2022-02-22 55.27 55.79 53.07 53.64 0.1M
2022-02-18 57.09 57.22 55.01 55.96 0.1M
2022-02-17 57.33 57.61 56.37 57.49 0.0M
2022-02-16 60.25 60.82 57.27 58.21 0.1M
2022-02-15 61.35 61.98 59.56 60.78 0.1M
2022-02-14 59.19 61.25 59.19 60.61 0.1M
2022-02-11 60.16 61.00 58.23 58.77 0.1M
2022-02-10 60.71 62.77 59.44 59.77 0.1M
2022-02-09 62.40 62.58 60.79 62.00 0.1M
2022-02-08 56.37 61.97 56.37 61.79 0.1M
2022-02-07 55.27 57.03 55.27 56.25 0.1M
2022-02-04 53.12 55.85 52.52 55.32 0.0M
2022-02-03 55.40 56.03 53.13 53.38 0.1M
2022-02-02 57.52 57.52 55.37 55.97 0.1M
2022-02-01 56.85 58.06 55.74 57.40 0.1M
2022-01-31 54.79 56.97 54.57 56.70 0.1M
2022-01-28 53.46 55.78 51.48 55.24 0.1M
2022-01-27 55.78 56.40 53.09 53.38 0.1M
2022-01-26 57.08 58.02 54.09 55.19 0.1M
2022-01-25 57.07 57.13 54.26 55.95 0.1M
2022-01-24 55.67 58.36 51.98 57.66 0.1M
2022-01-21 57.61 59.72 56.41 56.64 0.1M
2022-01-20 58.61 60.85 58.27 58.43 0.1M
2022-01-19 57.60 59.13 57.36 58.38 0.1M
2022-01-18 58.35 59.41 57.56 57.64 0.1M
2022-01-14 57.56 59.72 57.56 59.12 0.1M
2022-01-13 59.30 60.23 57.93 58.49 0.1M
2022-01-12 59.92 60.73 58.74 59.23 0.1M
2022-01-11 55.05 60.46 55.05 59.53 0.0M
2022-01-10 55.78 58.22 54.83 58.07 0.1M
2022-01-07 56.52 58.76 55.29 56.80 0.1M
2022-01-06 55.44 57.41 54.40 56.56 0.1M
2022-01-05 57.73 60.00 55.55 56.06 0.1M
2022-01-04 59.20 60.50 56.25 57.95 0.1M
2022-01-03 58.16 59.14 57.52 58.93 0.1M