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
2022-12-30 76.90 77.51 76.27 77.28 1.3M
2022-12-29 76.70 78.05 76.50 77.67 1.2M
2022-12-28 76.97 77.50 75.91 76.05 1.0M
2022-12-27 77.01 77.62 76.08 76.75 0.9M
2022-12-23 77.03 77.62 76.36 76.89 0.9M
2022-12-22 77.38 77.44 75.61 77.25 2.0M
2022-12-21 77.06 78.28 76.06 77.94 1.8M
2022-12-20 77.16 77.36 76.19 76.70 2.4M
2022-12-19 77.12 78.49 77.10 77.16 2.3M
2022-12-16 77.88 79.42 76.99 77.98 24.3M
2022-12-15 80.14 80.38 77.80 77.88 2.9M
2022-12-14 81.93 82.87 80.75 81.26 3.1M
2022-12-13 84.12 85.06 81.78 82.00 3.2M
2022-12-12 81.01 81.96 80.41 81.94 2.5M
2022-12-09 82.93 82.93 80.62 80.70 1.8M
2022-12-08 80.40 82.44 80.25 82.39 2.1M
2022-12-07 81.17 81.50 79.80 80.16 1.6M
2022-12-06 81.87 81.87 80.33 80.96 1.5M
2022-12-05 82.43 83.21 81.59 81.78 2.2M
2022-12-02 82.75 83.78 81.63 83.46 2.2M
2022-12-01 81.15 83.07 81.08 82.95 2.6M
2022-11-30 78.29 81.32 77.91 81.04 5.7M
2022-11-29 78.27 78.58 77.91 78.25 1.9M
2022-11-28 79.84 80.17 78.56 78.74 1.9M
2022-11-25 80.25 81.01 79.35 79.98 1.2M
2022-11-23 79.37 80.51 79.00 80.02 1.8M
2022-11-22 80.71 80.91 79.05 79.43 3.0M
2022-11-21 81.00 81.81 80.38 80.56 1.9M
2022-11-18 82.52 83.21 80.46 80.80 2.6M
2022-11-17 81.35 81.84 80.27 80.75 1.7M
2022-11-16 82.72 83.17 81.93 82.47 2.1M
2022-11-15 83.21 83.93 82.23 82.71 2.0M
2022-11-14 83.18 83.79 82.14 82.21 2.2M
2022-11-11 84.47 85.37 83.19 83.28 2.2M
2022-11-10 83.37 85.24 82.97 84.16 3.3M
2022-11-09 79.80 80.15 78.64 79.78 2.1M
2022-11-08 80.89 81.55 79.78 80.17 2.7M
2022-11-07 80.49 80.84 79.35 80.35 3.3M
2022-11-04 80.78 80.78 77.81 79.97 2.0M
2022-11-03 78.41 80.90 77.93 79.89 2.1M
2022-11-02 80.99 82.41 78.98 79.18 2.7M
2022-11-01 83.70 83.70 81.00 81.19 2.4M
2022-10-31 82.23 83.44 80.93 82.72 3.1M
2022-10-28 82.00 83.38 81.75 82.88 2.2M
2022-10-27 80.52 82.07 80.16 81.62 3.6M
2022-10-26 78.77 81.53 77.75 80.04 5.8M
2022-10-25 71.65 74.64 71.50 74.50 2.9M
2022-10-24 72.78 72.78 70.86 71.39 2.7M
2022-10-21 70.45 72.31 69.42 71.80 2.3M
2022-10-20 72.16 72.68 70.50 70.57 1.7M
2022-10-19 72.73 72.86 71.62 72.29 1.4M
2022-10-18 73.80 74.40 72.62 73.35 1.7M
2022-10-17 71.21 72.47 71.07 72.08 1.5M
2022-10-14 72.70 72.80 70.16 70.30 1.8M
2022-10-13 69.30 72.27 68.86 71.67 3.1M
2022-10-12 72.42 72.55 71.43 71.45 2.3M
2022-10-11 72.20 73.84 71.36 72.37 2.1M
2022-10-10 73.50 73.52 71.82 72.71 1.4M
2022-10-07 74.15 74.68 73.15 73.47 1.8M
2022-10-06 73.82 75.82 73.72 75.21 2.0M
2022-10-05 73.56 74.97 72.55 74.40 2.1M
2022-10-04 73.33 74.48 73.01 73.77 2.9M
2022-10-03 70.16 72.44 69.61 71.99 2.3M
2022-09-30 70.83 71.89 69.59 69.65 2.4M
2022-09-29 71.47 71.97 69.93 70.69 2.5M
2022-09-28 70.56 72.32 70.46 72.23 2.6M
2022-09-27 69.62 70.65 69.17 70.01 2.3M
2022-09-26 69.54 71.55 69.39 69.59 2.8M
2022-09-23 69.94 69.94 68.18 69.57 3.0M
2022-09-22 69.31 70.54 68.16 70.10 4.0M
2022-09-21 71.26 73.00 69.65 69.65 2.0M
2022-09-20 71.54 71.54 70.19 70.78 2.6M
2022-09-19 69.91 72.20 69.75 72.07 3.9M
2022-09-16 71.07 72.13 69.92 70.45 54.0M
2022-09-15 73.28 74.88 71.86 72.49 4.4M
2022-09-14 74.73 75.57 72.81 73.97 4.4M
2022-09-13 76.78 78.15 76.30 76.64 3.4M
2022-09-12 78.32 79.15 77.31 78.44 4.3M
2022-09-09 78.41 79.14 77.83 78.42 3.4M
2022-09-08 77.24 79.26 77.04 78.56 3.2M
2022-09-07 75.68 78.35 75.42 78.07 4.3M
2022-09-06 75.00 76.92 74.69 76.20 9.2M
2022-09-02 70.67 72.61 69.70 70.89 2.9M
2022-09-01 69.04 70.03 67.52 69.99 1.5M
2022-08-31 70.11 70.71 69.58 69.64 1.6M
2022-08-30 70.07 70.75 69.08 69.71 0.9M
2022-08-29 69.99 70.50 69.56 69.89 0.8M
2022-08-26 72.11 72.45 70.15 70.32 0.7M
2022-08-25 71.62 72.67 70.91 72.50 0.9M
2022-08-24 71.40 71.82 70.92 71.05 0.9M
2022-08-23 71.07 72.23 71.07 71.44 2.6M
2022-08-22 71.04 71.69 70.63 71.57 1.2M
2022-08-19 72.57 72.80 71.57 71.74 1.3M
2022-08-18 73.67 73.74 73.18 73.50 0.8M
2022-08-17 74.38 74.82 73.49 73.50 1.0M
2022-08-16 74.70 75.59 74.70 75.13 1.0M
2022-08-15 74.55 75.66 74.55 75.39 0.9M
2022-08-12 74.04 75.18 73.82 75.06 1.0M
2022-08-11 74.70 75.96 73.69 73.86 1.7M
2022-08-10 74.41 74.82 73.83 74.73 1.5M
2022-08-09 72.38 73.43 71.67 72.89 1.0M
2022-08-08 72.95 73.86 72.50 72.87 1.1M
2022-08-05 71.66 72.93 71.52 72.87 1.1M
2022-08-04 72.69 72.97 71.34 72.87 1.1M
2022-08-03 71.31 73.08 71.26 72.52 1.2M
2022-08-02 70.59 71.82 70.15 70.99 1.9M
2022-08-01 71.92 72.26 70.88 71.16 1.2M
2022-07-29 70.39 72.74 70.39 72.59 2.4M
2022-07-28 69.85 71.26 69.34 70.92 2.8M
2022-07-27 64.00 69.69 63.82 69.68 5.6M
2022-07-26 61.53 61.53 60.27 60.70 1.5M
2022-07-25 61.80 62.15 60.55 61.59 1.8M
2022-07-22 62.50 62.93 61.44 61.81 1.1M
2022-07-21 62.55 62.79 61.67 62.59 1.7M
2022-07-20 61.56 62.86 61.39 62.30 2.0M
2022-07-19 59.88 61.20 59.26 61.13 1.0M
2022-07-18 60.17 60.77 58.89 59.08 0.7M
2022-07-15 58.93 59.96 58.37 59.91 1.2M
2022-07-14 58.98 59.25 57.54 57.94 2.0M
2022-07-13 58.63 60.12 57.92 59.30 1.1M
2022-07-12 61.17 61.81 59.42 59.70 1.4M
2022-07-11 61.54 62.01 60.73 61.46 1.5M
2022-07-08 61.01 61.87 60.63 61.80 1.6M
2022-07-07 61.85 62.66 61.44 61.68 2.7M
2022-07-06 62.00 62.19 61.18 62.07 1.3M
2022-07-05 60.91 61.96 60.00 61.87 1.1M
2022-07-01 60.31 61.53 60.11 61.32 1.0M
2022-06-30 59.43 60.62 58.08 60.41 2.2M
2022-06-29 60.44 60.77 58.82 60.21 1.6M
2022-06-28 61.50 62.07 60.16 60.34 1.5M
2022-06-27 62.85 62.85 61.43 61.68 1.3M
2022-06-24 60.00 63.19 59.60 62.85 7.3M
2022-06-23 58.26 59.44 57.64 59.38 1.8M
2022-06-22 55.72 58.28 55.50 57.82 2.0M
2022-06-21 57.04 57.18 55.97 56.07 2.4M
2022-06-17 55.41 56.92 55.04 56.06 2.6M
2022-06-16 55.16 55.26 54.02 55.16 1.8M
2022-06-15 56.08 57.34 55.07 56.35 3.2M
2022-06-14 55.93 56.33 54.61 55.17 2.2M
2022-06-13 56.87 57.94 55.58 55.82 1.8M
2022-06-10 58.77 59.13 57.90 58.59 1.6M
2022-06-09 61.16 61.44 59.67 59.69 1.0M
2022-06-08 61.42 62.28 60.68 61.25 2.0M
2022-06-07 60.78 62.05 60.64 61.96 1.0M
2022-06-06 62.32 62.81 60.89 61.13 1.8M
2022-06-03 62.92 63.63 62.14 62.52 1.2M
2022-06-02 61.18 64.00 61.07 63.99 1.8M
2022-06-01 61.24 62.13 60.09 61.23 1.7M
2022-05-31 60.96 61.81 60.42 60.94 2.1M
2022-05-27 59.72 61.54 59.28 61.50 1.7M
2022-05-26 59.03 59.82 58.45 59.37 1.9M
2022-05-25 57.50 59.39 57.27 58.90 1.7M
2022-05-24 57.19 57.74 55.61 57.45 1.6M
2022-05-23 57.50 57.92 55.68 57.83 1.8M
2022-05-20 57.85 57.96 55.40 57.16 1.6M
2022-05-19 55.39 57.69 55.12 56.81 1.6M
2022-05-18 56.91 58.04 55.11 55.39 2.1M
2022-05-17 58.11 58.12 56.43 58.08 2.4M
2022-05-16 57.81 58.18 56.03 56.98 2.3M
2022-05-13 56.41 58.67 56.41 58.19 1.6M
2022-05-12 53.80 56.40 53.51 55.58 1.9M
2022-05-11 57.06 57.37 54.02 54.19 2.9M
2022-05-10 60.00 60.00 55.73 56.97 3.8M
2022-05-09 58.61 58.94 56.88 58.06 2.6M
2022-05-06 61.08 61.08 58.38 59.11 1.5M
2022-05-05 63.90 64.32 60.13 61.00 1.6M
2022-05-04 63.30 64.66 61.22 64.60 2.3M
2022-05-03 63.73 64.22 63.14 63.36 1.7M
2022-05-02 63.72 64.57 62.81 64.42 1.9M
2022-04-29 65.09 65.93 63.57 63.62 2.3M
2022-04-28 64.55 65.76 63.13 65.46 2.4M
2022-04-27 62.89 65.85 62.00 63.72 3.2M
2022-04-26 62.27 62.62 59.89 59.99 2.7M
2022-04-25 61.39 62.66 60.79 62.65 2.2M
2022-04-22 62.27 62.63 60.93 61.20 2.0M
2022-04-21 63.62 64.48 61.36 62.00 2.2M
2022-04-20 63.62 63.85 62.76 63.33 1.6M
2022-04-19 61.32 63.68 61.07 63.33 1.9M
2022-04-18 61.81 61.81 60.27 61.07 1.9M
2022-04-14 63.83 64.21 61.74 61.82 1.3M
2022-04-13 62.55 63.70 61.81 63.50 1.2M
2022-04-12 64.68 64.68 62.08 62.29 2.0M
2022-04-11 63.30 64.24 62.25 63.63 2.0M
2022-04-08 64.15 64.69 63.15 63.52 2.1M
2022-04-07 65.37 66.38 63.53 64.57 2.4M
2022-04-06 65.62 65.82 63.83 65.43 1.7M
2022-04-05 67.90 68.39 66.85 66.98 1.4M
2022-04-04 66.79 67.98 66.46 67.64 1.8M
2022-04-01 66.70 67.48 65.45 66.00 2.1M
2022-03-31 68.41 68.41 66.46 66.61 2.3M
2022-03-30 68.95 69.28 67.64 67.99 2.2M
2022-03-29 69.33 70.18 68.46 69.59 1.7M
2022-03-28 67.63 68.46 66.62 68.39 1.7M
2022-03-25 67.70 67.95 66.30 67.56 2.2M
2022-03-24 67.02 67.45 66.23 67.44 2.9M
2022-03-23 66.52 67.26 65.48 66.82 4.3M
2022-03-22 64.65 67.01 64.30 66.99 2.6M
2022-03-21 64.54 65.19 63.24 64.53 2.5M
2022-03-18 61.77 65.59 61.77 65.21 5.7M
2022-03-17 59.26 62.57 58.65 62.55 2.6M
2022-03-16 58.79 60.78 58.24 59.53 3.8M
2022-03-15 55.95 58.22 55.95 57.84 3.3M
2022-03-14 55.76 56.75 55.62 55.95 2.9M
2022-03-11 56.72 56.72 55.08 55.43 1.4M
2022-03-10 55.72 56.30 55.11 56.08 2.4M
2022-03-09 55.99 58.14 55.69 57.02 3.8M
2022-03-08 53.71 55.69 53.30 54.31 4.2M
2022-03-07 57.51 57.85 53.25 53.27 4.1M
2022-03-04 58.09 58.79 57.34 57.92 2.0M
2022-03-03 60.09 60.18 58.36 58.59 2.1M
2022-03-02 60.12 60.94 59.35 59.72 2.4M
2022-03-01 61.11 61.17 59.65 59.83 2.4M
2022-02-28 61.26 61.43 59.04 61.01 4.8M
2022-02-25 60.31 62.09 58.44 61.70 4.5M
2022-02-24 51.64 60.74 51.44 60.60 8.3M
2022-02-23 49.42 59.31 49.00 53.50 16.5M
2022-02-22 64.92 65.13 62.69 62.94 3.2M
2022-02-18 65.95 65.97 64.55 64.95 1.6M
2022-02-17 66.62 67.08 65.57 65.65 1.4M
2022-02-16 67.41 67.59 66.38 67.29 2.6M
2022-02-15 67.33 67.79 65.83 67.69 2.5M
2022-02-14 65.90 67.17 65.15 65.99 2.3M
2022-02-11 69.84 70.11 65.77 65.99 3.5M
2022-02-10 69.66 71.50 69.41 69.84 1.3M
2022-02-09 70.64 71.19 70.01 71.04 1.2M
2022-02-08 69.00 69.79 68.23 69.05 1.7M
2022-02-07 68.45 70.33 68.42 69.40 1.6M
2022-02-04 67.94 68.96 67.21 68.55 1.8M
2022-02-03 69.75 69.95 68.15 68.22 1.8M
2022-02-02 70.71 71.21 69.48 71.00 2.1M
2022-02-01 70.43 71.09 67.50 70.51 1.6M
2022-01-31 67.79 70.23 67.71 70.16 1.8M
2022-01-28 66.20 67.51 64.78 67.37 1.5M
2022-01-27 66.59 67.34 65.50 65.82 2.0M
2022-01-26 67.94 68.80 65.51 65.98 2.4M
2022-01-25 68.42 69.23 66.61 67.04 2.7M
2022-01-24 70.45 70.45 66.35 69.65 3.3M
2022-01-21 71.86 72.82 70.77 70.92 1.4M
2022-01-20 73.33 74.52 72.08 72.30 1.8M
2022-01-19 73.29 73.98 72.77 73.15 1.4M
2022-01-18 73.81 74.24 72.77 73.15 1.9M
2022-01-14 73.65 74.80 73.08 74.53 2.1M
2022-01-13 74.97 75.67 73.71 74.02 2.3M
2022-01-12 75.26 76.34 74.70 74.81 1.6M
2022-01-11 71.95 75.58 71.85 75.29 2.1M
2022-01-10 71.23 71.53 69.58 71.51 3.4M
2022-01-07 73.65 73.94 71.66 71.88 3.0M
2022-01-06 74.32 74.83 73.13 73.65 1.9M
2022-01-05 78.67 78.67 74.68 74.75 2.1M
2022-01-04 78.63 79.04 77.05 77.38 1.5M
2022-01-03 79.35 79.73 77.68 78.84 1.6M