コスター・グループ (CSGP)

CSGP
🏛️ アメリカ →
83.88
最終更新: 2025-10-02
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 80.12 80.40 78.94 79.03 1.2M
2021-12-30 80.02 80.83 79.92 80.17 1.5M
2021-12-29 79.88 80.11 79.58 79.85 1.0M
2021-12-28 80.32 80.51 79.65 79.75 0.8M
2021-12-27 80.16 80.62 79.56 79.96 1.0M
2021-12-23 79.20 80.42 78.85 79.94 1.2M
2021-12-22 77.57 78.91 77.57 78.83 1.3M
2021-12-21 77.96 78.48 77.53 78.35 1.1M
2021-12-20 77.89 78.12 77.10 77.35 1.9M
2021-12-17 77.74 79.03 76.27 78.70 4.4M
2021-12-16 78.44 79.19 77.42 77.97 2.2M
2021-12-15 77.42 78.33 76.55 78.07 1.8M
2021-12-14 77.27 77.55 76.42 77.26 2.5M
2021-12-13 78.25 78.50 77.60 78.04 2.1M
2021-12-10 79.07 79.55 77.48 78.24 2.1M
2021-12-09 79.06 79.62 78.14 78.80 3.4M
2021-12-08 78.20 79.03 78.02 78.99 1.7M
2021-12-07 79.97 79.97 78.55 78.82 1.6M
2021-12-06 78.78 79.76 76.04 77.35 2.6M
2021-12-03 79.40 79.81 78.21 78.77 3.1M
2021-12-02 75.25 78.93 75.09 78.71 3.0M
2021-12-01 79.45 79.45 75.16 75.23 1.7M
2021-11-30 79.83 80.12 77.54 77.76 2.5M
2021-11-29 79.39 80.38 77.99 79.99 2.1M
2021-11-26 79.19 79.54 77.37 77.59 0.8M
2021-11-24 79.79 80.19 79.28 79.70 1.1M
2021-11-23 79.60 80.44 79.33 80.26 1.2M
2021-11-22 81.47 81.90 79.93 80.08 1.7M
2021-11-19 82.01 82.36 81.28 81.57 1.6M
2021-11-18 82.34 82.75 80.84 81.38 1.7M
2021-11-17 83.69 84.24 81.99 82.57 1.3M
2021-11-16 83.78 84.71 83.36 84.06 1.5M
2021-11-15 82.53 84.05 82.53 83.81 1.5M
2021-11-12 82.31 83.10 81.88 82.86 1.5M
2021-11-11 82.35 82.98 81.09 81.65 1.6M
2021-11-10 82.75 84.12 81.84 82.21 1.6M
2021-11-09 83.12 83.60 82.67 83.25 2.0M
2021-11-08 83.48 83.76 82.39 83.07 1.5M
2021-11-05 84.48 84.78 82.81 83.25 1.5M
2021-11-04 84.78 85.56 83.99 84.21 1.6M
2021-11-03 85.11 85.42 83.07 84.42 1.4M
2021-11-02 85.87 85.95 84.51 85.11 2.2M
2021-11-01 86.13 86.26 84.12 85.15 2.3M
2021-10-29 87.17 87.86 85.86 86.05 2.8M
2021-10-28 89.77 91.45 87.22 87.57 2.9M
2021-10-27 99.42 99.42 89.72 89.82 3.6M
2021-10-26 99.66 101.05 99.40 99.74 1.2M
2021-10-25 99.35 99.84 98.95 99.19 0.9M
2021-10-22 98.83 99.78 98.55 99.29 1.0M
2021-10-21 96.72 98.62 96.19 98.54 1.0M
2021-10-20 97.08 97.25 96.23 96.82 0.8M
2021-10-19 95.25 96.63 95.19 96.52 0.9M
2021-10-18 93.60 95.13 93.00 94.94 1.4M
2021-10-15 92.65 94.39 92.38 93.80 1.6M
2021-10-14 90.00 92.42 90.00 92.35 0.8M
2021-10-13 87.56 89.47 87.03 89.38 0.9M
2021-10-12 86.97 87.86 86.73 87.16 0.6M
2021-10-11 87.03 87.58 86.44 86.53 0.7M
2021-10-08 87.05 87.47 86.04 86.88 0.7M
2021-10-07 87.08 88.34 86.79 87.19 1.0M
2021-10-06 86.42 86.62 85.30 86.34 1.1M
2021-10-05 85.72 86.54 85.27 86.51 2.1M
2021-10-04 87.60 87.74 85.45 85.79 1.4M
2021-10-01 86.52 87.96 85.60 87.77 1.2M
2021-09-30 85.53 86.68 85.51 86.06 1.4M
2021-09-29 85.34 86.89 85.17 85.38 1.1M
2021-09-28 87.16 87.21 85.02 85.38 1.1M
2021-09-27 87.91 88.98 86.94 87.63 1.9M
2021-09-24 87.78 88.60 87.14 88.34 1.2M
2021-09-23 88.37 89.59 88.34 88.52 1.6M
2021-09-22 88.65 89.08 87.84 88.37 1.1M
2021-09-21 88.86 89.32 87.96 88.15 1.3M
2021-09-20 88.79 89.27 87.61 88.72 1.3M
2021-09-17 89.10 89.72 88.49 89.38 3.2M
2021-09-16 88.69 89.39 88.33 89.10 0.9M
2021-09-15 89.58 89.58 88.44 88.95 0.9M
2021-09-14 89.57 90.24 88.87 89.34 1.0M
2021-09-13 90.74 90.81 89.21 89.37 1.6M
2021-09-10 89.97 90.85 89.29 90.15 1.8M
2021-09-09 88.59 89.91 88.13 89.69 2.0M
2021-09-08 87.66 88.87 87.41 88.66 0.9M
2021-09-07 87.57 87.94 86.40 87.71 1.9M
2021-09-03 87.26 87.94 86.72 87.86 1.8M
2021-09-02 87.37 88.28 86.64 87.18 1.7M
2021-09-01 84.97 86.97 84.68 86.84 2.1M
2021-08-31 84.24 85.02 83.58 84.74 2.3M
2021-08-30 83.16 83.99 82.80 83.99 1.5M
2021-08-27 82.36 83.74 82.32 83.19 1.0M
2021-08-26 84.13 84.35 82.79 82.80 1.3M
2021-08-25 84.22 84.89 83.46 84.06 1.2M
2021-08-24 83.44 85.03 83.27 84.37 1.5M
2021-08-23 82.30 83.97 82.25 83.56 1.1M
2021-08-20 82.52 82.82 81.85 82.53 0.8M
2021-08-19 80.47 82.31 80.29 82.16 1.6M
2021-08-18 82.87 83.15 80.94 80.97 1.3M
2021-08-17 82.75 83.40 82.50 83.19 1.3M
2021-08-16 84.10 84.34 82.61 83.15 1.5M
2021-08-13 85.56 85.56 83.82 84.45 1.3M
2021-08-12 84.39 84.85 83.62 83.97 0.9M
2021-08-11 85.46 85.78 84.34 84.91 2.1M
2021-08-10 86.07 86.74 84.21 85.05 1.3M
2021-08-09 86.37 86.67 85.51 85.63 0.8M
2021-08-06 87.97 87.97 85.87 86.00 2.1M
2021-08-05 86.55 87.94 86.32 87.92 1.0M
2021-08-04 85.64 87.64 85.63 86.26 1.7M
2021-08-03 89.17 89.28 87.06 87.33 1.3M
2021-08-02 89.13 89.62 88.36 88.90 1.7M
2021-07-30 87.25 88.97 87.03 88.85 1.9M
2021-07-29 86.62 89.47 86.06 87.50 2.6M
2021-07-28 80.00 87.26 80.00 86.95 7.2M
2021-07-27 88.93 89.58 87.51 89.02 1.6M
2021-07-26 89.80 89.84 89.12 89.27 1.3M
2021-07-23 89.50 90.26 89.06 89.97 0.8M
2021-07-22 88.66 89.57 88.21 89.16 1.1M
2021-07-21 88.17 88.95 87.65 88.84 1.4M
2021-07-20 86.28 88.86 86.10 88.10 2.3M
2021-07-19 87.12 87.18 85.60 85.99 1.4M
2021-07-16 87.36 88.20 86.43 87.35 2.1M
2021-07-15 85.88 87.76 85.54 87.33 2.0M
2021-07-14 85.35 86.45 85.04 85.87 1.5M
2021-07-13 86.02 86.57 85.21 85.23 1.5M
2021-07-12 86.61 86.75 85.44 86.04 1.7M
2021-07-09 85.26 86.36 85.04 86.28 1.1M
2021-07-08 84.76 86.49 84.23 85.08 2.0M
2021-07-07 84.00 86.14 83.30 85.83 2.6M
2021-07-06 82.70 83.99 82.07 83.58 3.1M
2021-07-02 84.04 84.25 82.48 82.58 2.8M
2021-07-01 83.42 84.65 82.70 83.25 2.7M
2021-06-30 83.55 83.90 82.44 82.82 3.4M
2021-06-29 85.60 85.94 82.90 83.29 5.1M
2021-06-28 88.20 88.65 84.41 84.92 3.4M
2021-06-25 876.00 887.89 869.33 882.65 0.9M
2021-06-24 891.92 896.00 871.25 878.24 0.3M
2021-06-23 903.72 905.74 888.74 890.45 0.2M
2021-06-22 901.67 910.22 898.22 906.72 0.2M
2021-06-21 884.24 909.88 877.44 900.98 0.2M
2021-06-18 889.18 894.06 874.69 878.95 0.4M
2021-06-17 869.45 897.07 866.54 893.59 0.2M
2021-06-16 868.87 877.76 866.13 871.36 0.2M
2021-06-15 883.54 893.29 865.44 868.44 0.2M
2021-06-14 875.84 889.57 872.09 879.77 0.2M
2021-06-11 858.73 871.52 855.35 869.75 0.2M
2021-06-10 852.19 861.28 851.00 856.89 0.1M
2021-06-09 850.00 853.87 847.30 848.31 0.1M
2021-06-08 830.96 848.34 830.96 845.53 0.1M
2021-06-07 836.03 839.88 825.34 827.94 0.3M
2021-06-04 838.96 844.79 833.56 841.00 0.1M
2021-06-03 840.36 843.11 832.99 836.15 0.1M
2021-06-02 857.84 862.20 840.00 845.86 0.2M
2021-06-01 858.16 862.97 847.77 854.35 0.3M
2021-05-28 852.62 860.93 846.01 854.00 0.2M
2021-05-27 851.61 855.85 840.66 844.83 0.3M
2021-05-26 850.94 852.85 835.02 850.42 0.2M
2021-05-25 848.58 858.24 845.11 849.89 0.2M
2021-05-24 845.86 848.99 838.00 844.33 0.2M
2021-05-21 851.06 859.63 836.30 838.69 0.2M
2021-05-20 833.79 854.57 832.40 841.88 0.2M
2021-05-19 807.37 829.69 807.37 829.06 0.1M
2021-05-18 815.91 840.44 807.25 818.55 0.2M
2021-05-17 822.92 822.92 809.35 817.96 0.1M
2021-05-14 818.34 828.13 812.83 821.90 0.2M
2021-05-13 826.08 826.08 805.16 810.81 0.2M
2021-05-12 843.33 843.33 814.66 818.69 0.2M
2021-05-11 822.00 853.07 821.42 847.49 0.2M
2021-05-10 853.59 857.22 836.27 839.72 0.2M
2021-05-07 830.14 857.58 822.01 850.67 0.3M
2021-05-06 834.78 834.78 816.84 820.61 0.3M
2021-05-05 854.62 856.34 829.62 833.99 0.2M
2021-05-04 848.01 856.67 844.22 850.32 0.2M
2021-05-03 866.16 868.59 846.61 858.91 0.2M
2021-04-30 871.40 874.79 853.62 854.43 0.2M
2021-04-29 867.83 883.36 859.99 878.84 0.2M
2021-04-28 922.30 922.30 842.83 862.16 0.5M
2021-04-27 939.00 943.49 929.20 936.80 0.2M
2021-04-26 932.47 933.86 923.80 933.28 0.1M
2021-04-23 916.76 938.78 914.67 933.73 0.2M
2021-04-22 906.24 925.77 906.24 913.00 0.1M
2021-04-21 914.48 918.03 905.10 909.25 0.2M
2021-04-20 904.56 914.19 901.02 912.93 0.2M
2021-04-19 904.73 906.84 891.98 899.00 0.2M
2021-04-16 911.94 911.94 896.66 904.93 0.1M
2021-04-15 911.04 931.49 906.97 913.36 0.3M
2021-04-14 909.50 910.01 891.11 895.28 0.2M
2021-04-13 893.03 913.19 886.63 905.75 0.2M
2021-04-12 886.91 888.77 876.04 887.49 0.2M
2021-04-09 874.11 888.21 869.82 887.49 0.2M
2021-04-08 865.15 879.55 857.05 874.43 0.2M
2021-04-07 857.64 863.18 847.72 859.88 0.3M
2021-04-06 851.35 865.89 842.19 861.14 0.3M
2021-04-05 862.23 862.23 838.32 848.24 0.3M
2021-04-01 829.55 863.54 829.55 861.38 0.3M
2021-03-31 803.50 832.91 800.17 821.89 0.3M
2021-03-30 807.40 812.36 793.32 799.55 0.2M
2021-03-29 813.74 823.70 800.74 809.60 0.2M
2021-03-26 804.38 818.36 796.50 816.47 0.2M
2021-03-25 799.10 805.94 792.22 803.24 0.3M
2021-03-24 826.27 835.89 802.39 804.23 0.3M
2021-03-23 836.86 838.19 824.21 830.76 0.2M
2021-03-22 821.27 833.28 816.75 827.81 0.2M
2021-03-19 807.02 821.11 804.06 818.66 0.4M
2021-03-18 813.41 815.58 793.58 805.51 0.3M
2021-03-17 834.71 839.03 813.80 823.00 0.4M
2021-03-16 843.18 848.40 834.20 838.68 0.2M
2021-03-15 822.82 841.33 819.46 837.86 0.3M
2021-03-12 812.56 824.26 807.25 818.55 0.3M
2021-03-11 812.83 829.46 802.92 817.29 0.3M
2021-03-10 821.73 839.61 807.71 808.12 0.4M
2021-03-09 808.65 831.74 803.52 814.97 0.4M
2021-03-08 798.18 815.93 792.08 792.31 0.5M
2021-03-05 802.00 825.00 774.00 798.69 1.3M
2021-03-04 761.00 773.78 743.06 758.46 1.0M
2021-03-03 785.00 795.53 760.70 762.80 0.5M
2021-03-02 818.12 820.64 788.01 790.17 0.6M
2021-03-01 823.08 830.00 810.40 815.00 0.8M
2021-02-26 811.05 829.75 811.05 823.76 0.3M
2021-02-25 833.07 847.66 809.57 820.00 0.5M
2021-02-24 850.00 871.45 828.00 836.23 0.6M
2021-02-23 869.97 880.83 846.36 866.98 0.4M
2021-02-22 908.97 908.97 871.33 876.67 0.4M
2021-02-19 925.61 929.93 905.55 913.25 0.5M
2021-02-18 906.67 924.27 902.60 919.83 0.5M
2021-02-17 881.25 911.08 870.94 910.75 0.5M
2021-02-16 889.74 905.46 878.23 900.37 1.1M
2021-02-12 928.83 939.82 914.26 939.76 0.1M
2021-02-11 928.38 930.60 918.73 924.89 0.1M
2021-02-10 917.73 925.17 904.12 924.99 0.2M
2021-02-09 898.91 914.25 898.84 905.88 0.3M
2021-02-08 909.30 918.14 895.00 900.34 0.2M
2021-02-05 922.47 925.10 904.23 908.18 0.2M
2021-02-04 930.00 952.76 912.55 919.41 0.4M
2021-02-03 914.75 925.86 908.51 917.36 0.2M
2021-02-02 935.88 936.60 897.56 920.41 0.4M
2021-02-01 912.65 942.23 905.54 925.00 0.2M
2021-01-29 890.64 909.05 887.50 899.71 0.3M
2021-01-28 881.87 911.76 878.50 901.80 0.3M
2021-01-27 893.02 901.72 877.97 889.71 0.5M
2021-01-26 912.05 913.11 895.43 903.05 0.3M
2021-01-25 901.97 910.65 882.31 909.26 0.3M
2021-01-22 913.11 922.26 894.42 896.05 0.3M
2021-01-21 905.00 915.00 894.04 911.96 0.3M
2021-01-20 879.56 903.89 873.25 899.77 0.3M
2021-01-19 859.85 877.83 851.24 871.97 0.3M
2021-01-15 872.62 877.66 851.80 853.72 0.2M
2021-01-14 891.47 899.61 865.95 868.28 0.2M
2021-01-13 882.78 904.52 877.00 891.87 0.2M
2021-01-12 902.28 908.36 882.17 882.29 0.2M
2021-01-11 913.79 919.12 902.46 904.37 0.1M
2021-01-08 911.37 924.48 906.85 919.52 0.2M
2021-01-07 902.81 924.09 898.53 905.48 0.2M
2021-01-06 895.50 917.09 891.52 896.70 0.2M
2021-01-05 894.69 915.24 883.95 893.80 0.2M
2021-01-04 932.19 936.77 891.01 895.26 0.2M