シー・エス・ランバー
7808スタンダード/その他製品/C.S. LUMBER CO.,INC
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,140.0 | 3,140.0 | 3,140.0 | 3,140.0 | 0.0 | 0.00% | — |
| 2026-03-12 | 3,175.0 | 3,175.0 | 3,140.0 | 3,140.0 | -45.0 | -1.41% | 1,100 |
| 2026-03-11 | 3,150.0 | 3,185.0 | 3,150.0 | 3,185.0 | +55.0 | +1.76% | 700 |
| 2026-03-10 | 3,110.0 | 3,130.0 | 3,110.0 | 3,130.0 | +55.0 | +1.79% | 200 |
| 2026-03-09 | 3,110.0 | 3,120.0 | 3,070.0 | 3,075.0 | -75.0 | -2.38% | 6,800 |
| 2026-03-06 | 3,150.0 | 3,150.0 | 3,150.0 | 3,150.0 | 0.0 | 0.00% | 600 |
| 2026-03-05 | 3,105.0 | 3,150.0 | 3,105.0 | 3,150.0 | +50.0 | +1.61% | 700 |
| 2026-03-04 | 3,145.0 | 3,145.0 | 3,100.0 | 3,100.0 | -50.0 | -1.59% | 4,400 |
| 2026-03-03 | 3,180.0 | 3,200.0 | 3,150.0 | 3,150.0 | -30.0 | -0.94% | 1,500 |
| 2026-03-02 | 3,165.0 | 3,180.0 | 3,165.0 | 3,180.0 | +15.0 | +0.47% | 800 |
| 2026-02-27 | 3,170.0 | 3,170.0 | 3,165.0 | 3,165.0 | -10.0 | -0.31% | 800 |
| 2026-02-26 | 3,145.0 | 3,175.0 | 3,145.0 | 3,175.0 | +30.0 | +0.95% | 500 |
| 2026-02-25 | 3,100.0 | 3,170.0 | 3,100.0 | 3,145.0 | +45.0 | +1.45% | 1,300 |
| 2026-02-24 | 3,100.0 | 3,130.0 | 3,100.0 | 3,100.0 | 0.0 | 0.00% | 800 |
| 2026-02-20 | 3,125.0 | 3,125.0 | 3,100.0 | 3,100.0 | +25.0 | +0.81% | 1,100 |
| 2026-02-19 | 3,075.0 | 3,075.0 | 3,075.0 | 3,075.0 | 0.0 | 0.00% | 100 |
| 2026-02-18 | 3,075.0 | 3,075.0 | 3,075.0 | 3,075.0 | +10.0 | +0.33% | 200 |
| 2026-02-17 | 3,065.0 | 3,065.0 | 3,065.0 | 3,065.0 | 0.0 | 0.00% | — |
| 2026-02-16 | 3,125.0 | 3,130.0 | 3,065.0 | 3,065.0 | -85.0 | -2.70% | 1,600 |
| 2026-02-13 | 3,050.0 | 3,150.0 | 3,025.0 | 3,150.0 | +115.0 | +3.79% | 1,100 |
| 2026-02-12 | 3,030.0 | 3,035.0 | 3,030.0 | 3,035.0 | +5.0 | +0.17% | 200 |
| 2026-02-10 | 3,030.0 | 3,030.0 | 3,030.0 | 3,030.0 | 0.0 | 0.00% | — |
| 2026-02-09 | 3,030.0 | 3,030.0 | 3,030.0 | 3,030.0 | +31.0 | +1.03% | 300 |
| 2026-02-06 | 3,000.0 | 3,000.0 | 2,975.0 | 2,999.0 | -16.0 | -0.53% | 2,100 |
| 2026-02-05 | 3,020.0 | 3,025.0 | 3,000.0 | 3,015.0 | -5.0 | -0.17% | 2,500 |
| 2026-02-04 | 3,000.0 | 3,020.0 | 3,000.0 | 3,020.0 | +20.0 | +0.67% | 800 |
| 2026-02-03 | 3,000.0 | 3,010.0 | 3,000.0 | 3,000.0 | 0.0 | 0.00% | 500 |
| 2026-02-02 | 3,050.0 | 3,050.0 | 3,000.0 | 3,000.0 | 0.0 | 0.00% | 700 |
| 2026-01-30 | 3,005.0 | 3,005.0 | 3,000.0 | 3,000.0 | -25.0 | -0.83% | 200 |
| 2026-01-29 | 2,983.0 | 3,025.0 | 2,983.0 | 3,025.0 | +15.0 | +0.50% | 900 |
| 2026-01-28 | 3,020.0 | 3,020.0 | 3,010.0 | 3,010.0 | -30.0 | -0.99% | 1,500 |
| 2026-01-27 | 3,020.0 | 3,040.0 | 3,020.0 | 3,040.0 | +20.0 | +0.66% | 2,000 |
| 2026-01-26 | 3,030.0 | 3,030.0 | 3,020.0 | 3,020.0 | -10.0 | -0.33% | 1,500 |
| 2026-01-23 | 3,040.0 | 3,040.0 | 3,030.0 | 3,030.0 | -10.0 | -0.33% | 1,400 |
| 2026-01-22 | 3,030.0 | 3,050.0 | 3,030.0 | 3,040.0 | +5.0 | +0.16% | 1,600 |
| 2026-01-21 | 3,025.0 | 3,040.0 | 3,025.0 | 3,035.0 | 0.0 | 0.00% | 700 |
| 2026-01-20 | 3,055.0 | 3,070.0 | 3,035.0 | 3,035.0 | -30.0 | -0.98% | 2,200 |
| 2026-01-19 | 3,070.0 | 3,070.0 | 3,050.0 | 3,065.0 | -10.0 | -0.33% | 4,300 |
| 2026-01-16 | 3,095.0 | 3,095.0 | 3,045.0 | 3,075.0 | -35.0 | -1.13% | 3,600 |
| 2026-01-15 | 3,090.0 | 3,120.0 | 3,010.0 | 3,110.0 | -95.0 | -2.96% | 7,700 |
| 2026-01-14 | 3,180.0 | 3,235.0 | 3,155.0 | 3,205.0 | +5.0 | +0.16% | 3,300 |
| 2026-01-13 | 3,160.0 | 3,200.0 | 3,160.0 | 3,200.0 | +50.0 | +1.59% | 600 |
| 2026-01-09 | 3,140.0 | 3,150.0 | 3,140.0 | 3,150.0 | -15.0 | -0.47% | 1,200 |
| 2026-01-08 | 3,180.0 | 3,180.0 | 3,110.0 | 3,165.0 | -40.0 | -1.25% | 2,700 |
| 2026-01-07 | 3,130.0 | 3,205.0 | 3,130.0 | 3,205.0 | +75.0 | +2.40% | 2,100 |
| 2026-01-06 | 3,125.0 | 3,130.0 | 3,105.0 | 3,130.0 | +20.0 | +0.64% | 1,800 |
| 2026-01-05 | 3,120.0 | 3,120.0 | 3,080.0 | 3,110.0 | -10.0 | -0.32% | 3,100 |
| 2025-12-30 | 3,115.0 | 3,120.0 | 3,090.0 | 3,120.0 | +5.0 | +0.16% | 1,000 |
| 2025-12-29 | 3,090.0 | 3,120.0 | 3,070.0 | 3,115.0 | +10.0 | +0.32% | 2,200 |
| 2025-12-26 | 3,085.0 | 3,110.0 | 3,085.0 | 3,105.0 | +5.0 | +0.16% | 10,500 |
| 2025-12-25 | 3,110.0 | 3,110.0 | 3,100.0 | 3,100.0 | -10.0 | -0.32% | 1,900 |
| 2025-12-24 | 3,110.0 | 3,150.0 | 3,110.0 | 3,110.0 | 0.0 | 0.00% | 2,500 |
| 2025-12-23 | 3,090.0 | 3,115.0 | 3,090.0 | 3,110.0 | -5.0 | -0.16% | 2,100 |
| 2025-12-22 | 3,160.0 | 3,160.0 | 3,085.0 | 3,115.0 | -20.0 | -0.64% | 1,600 |
| 2025-12-19 | 3,105.0 | 3,135.0 | 3,075.0 | 3,135.0 | 0.0 | 0.00% | 11,500 |
| 2025-12-18 | 3,140.0 | 3,140.0 | 3,105.0 | 3,135.0 | -10.0 | -0.32% | 1,200 |
| 2025-12-17 | 3,145.0 | 3,145.0 | 3,145.0 | 3,145.0 | -45.0 | -1.41% | 1,100 |
| 2025-12-16 | 3,190.0 | 3,190.0 | 3,190.0 | 3,190.0 | 0.0 | 0.00% | — |
| 2025-12-15 | 3,190.0 | 3,190.0 | 3,190.0 | 3,190.0 | 0.0 | 0.00% | — |
| 2025-12-12 | 3,190.0 | 3,190.0 | 3,190.0 | 3,190.0 | 0.0 | 0.00% | — |
| 2025-12-11 | 3,150.0 | 3,190.0 | 3,150.0 | 3,190.0 | +80.0 | +2.57% | 300 |
| 2025-12-10 | 3,110.0 | 3,110.0 | 3,110.0 | 3,110.0 | 0.0 | 0.00% | 200 |
| 2025-12-09 | 3,065.0 | 3,110.0 | 3,060.0 | 3,110.0 | +25.0 | +0.81% | 1,200 |
| 2025-12-08 | 3,070.0 | 3,090.0 | 3,070.0 | 3,085.0 | +15.0 | +0.49% | 400 |
| 2025-12-05 | 3,110.0 | 3,110.0 | 3,070.0 | 3,070.0 | -40.0 | -1.29% | 1,000 |
| 2025-12-04 | 3,110.0 | 3,110.0 | 3,110.0 | 3,110.0 | 0.0 | 0.00% | — |
| 2025-12-03 | 3,110.0 | 3,110.0 | 3,110.0 | 3,110.0 | 0.0 | 0.00% | — |
| 2025-12-02 | 3,100.0 | 3,110.0 | 3,100.0 | 3,110.0 | +10.0 | +0.32% | 500 |
| 2025-12-01 | 3,100.0 | 3,100.0 | 3,100.0 | 3,100.0 | 0.0 | 0.00% | 1,400 |
| 2025-11-28 | 3,070.0 | 3,105.0 | 3,070.0 | 3,100.0 | +35.0 | +1.14% | 1,200 |
| 2025-11-27 | 3,105.0 | 3,105.0 | 3,065.0 | 3,065.0 | -40.0 | -1.29% | 400 |
| 2025-11-26 | 3,155.0 | 3,155.0 | 3,105.0 | 3,105.0 | +20.0 | +0.65% | 1,100 |
| 2025-11-25 | 3,060.0 | 3,120.0 | 3,060.0 | 3,085.0 | +5.0 | +0.16% | 800 |
| 2025-11-21 | 3,045.0 | 3,080.0 | 3,045.0 | 3,080.0 | +15.0 | +0.49% | 800 |
| 2025-11-20 | 3,100.0 | 3,145.0 | 3,065.0 | 3,065.0 | -40.0 | -1.29% | 2,900 |
| 2025-11-19 | 3,165.0 | 3,210.0 | 3,105.0 | 3,105.0 | +10.0 | +0.32% | 1,300 |
| 2025-11-18 | 3,085.0 | 3,155.0 | 3,085.0 | 3,095.0 | -5.0 | -0.16% | 1,300 |
| 2025-11-17 | 3,075.0 | 3,100.0 | 3,075.0 | 3,100.0 | -45.0 | -1.43% | 700 |
| 2025-11-14 | 3,145.0 | 3,145.0 | 3,145.0 | 3,145.0 | 0.0 | 0.00% | — |
| 2025-11-13 | 3,185.0 | 3,205.0 | 3,145.0 | 3,145.0 | -40.0 | -1.26% | 1,400 |
| 2025-11-12 | 3,185.0 | 3,185.0 | 3,185.0 | 3,185.0 | 0.0 | 0.00% | — |
| 2025-11-11 | 3,135.0 | 3,185.0 | 3,135.0 | 3,185.0 | +50.0 | +1.59% | 700 |
| 2025-11-10 | 3,105.0 | 3,135.0 | 3,000.0 | 3,135.0 | +20.0 | +0.64% | 2,400 |
| 2025-11-07 | 3,105.0 | 3,120.0 | 3,050.0 | 3,115.0 | +80.0 | +2.64% | 500 |
| 2025-11-06 | 3,070.0 | 3,070.0 | 3,035.0 | 3,035.0 | +5.0 | +0.17% | 300 |
| 2025-11-05 | 3,105.0 | 3,105.0 | 3,030.0 | 3,030.0 | -75.0 | -2.42% | 900 |
| 2025-11-04 | 3,105.0 | 3,135.0 | 3,100.0 | 3,105.0 | -10.0 | -0.32% | 900 |
| 2025-10-31 | 3,100.0 | 3,120.0 | 3,100.0 | 3,115.0 | -35.0 | -1.11% | 1,900 |
| 2025-10-30 | 3,150.0 | 3,165.0 | 3,150.0 | 3,150.0 | -5.0 | -0.16% | 500 |
| 2025-10-29 | 3,150.0 | 3,175.0 | 3,105.0 | 3,155.0 | -30.0 | -0.94% | 1,000 |
| 2025-10-28 | 3,120.0 | 3,195.0 | 3,120.0 | 3,185.0 | +70.0 | +2.25% | 700 |
| 2025-10-27 | 3,115.0 | 3,115.0 | 3,115.0 | 3,115.0 | 0.0 | 0.00% | 100 |
| 2025-10-24 | 3,115.0 | 3,115.0 | 3,115.0 | 3,115.0 | -30.0 | -0.95% | 200 |
| 2025-10-23 | 3,150.0 | 3,150.0 | 3,095.0 | 3,145.0 | -5.0 | -0.16% | 500 |
| 2025-10-22 | 3,100.0 | 3,150.0 | 3,060.0 | 3,150.0 | +35.0 | +1.12% | 1,500 |
| 2025-10-21 | 3,105.0 | 3,120.0 | 3,105.0 | 3,115.0 | -10.0 | -0.32% | 500 |
| 2025-10-20 | 3,150.0 | 3,150.0 | 3,120.0 | 3,125.0 | +45.0 | +1.46% | 1,400 |
| 2025-10-17 | 3,100.0 | 3,105.0 | 3,050.0 | 3,080.0 | -25.0 | -0.81% | 2,100 |
| 2025-10-16 | 3,175.0 | 3,175.0 | 3,000.0 | 3,105.0 | -100.0 | -3.12% | 7,100 |
| 2025-10-15 | 3,300.0 | 3,300.0 | 3,205.0 | 3,205.0 | +30.0 | +0.94% | 1,400 |
| 2025-10-14 | 3,305.0 | 3,305.0 | 3,170.0 | 3,175.0 | -130.0 | -3.93% | 1,500 |
| 2025-10-10 | 3,340.0 | 3,340.0 | 3,305.0 | 3,305.0 | -35.0 | -1.05% | 700 |
| 2025-10-09 | 3,335.0 | 3,355.0 | 3,335.0 | 3,340.0 | +5.0 | +0.15% | 1,800 |
| 2025-10-08 | 3,365.0 | 3,365.0 | 3,330.0 | 3,335.0 | -10.0 | -0.30% | 1,300 |
| 2025-10-07 | 3,285.0 | 3,345.0 | 3,275.0 | 3,345.0 | +5.0 | +0.15% | 700 |
| 2025-10-06 | 3,320.0 | 3,345.0 | 3,320.0 | 3,340.0 | +80.0 | +2.45% | 1,500 |
| 2025-10-03 | 3,280.0 | 3,280.0 | 3,260.0 | 3,260.0 | +10.0 | +0.31% | 800 |
| 2025-10-02 | 3,300.0 | 3,300.0 | 3,250.0 | 3,250.0 | -20.0 | -0.61% | 200 |
| 2025-10-01 | 3,270.0 | 3,270.0 | 3,270.0 | 3,270.0 | 0.0 | 0.00% | 300 |
| 2025-09-30 | 3,270.0 | 3,270.0 | 3,265.0 | 3,270.0 | +5.0 | +0.15% | 900 |
| 2025-09-29 | 3,265.0 | 3,290.0 | 3,250.0 | 3,265.0 | 0.0 | 0.00% | 700 |
| 2025-09-26 | 3,325.0 | 3,335.0 | 3,265.0 | 3,265.0 | -60.0 | -1.80% | 2,000 |
| 2025-09-25 | 3,305.0 | 3,325.0 | 3,260.0 | 3,325.0 | -25.0 | -0.75% | 1,900 |
| 2025-09-24 | 3,350.0 | 3,350.0 | 3,350.0 | 3,350.0 | -70.0 | -2.05% | 200 |
| 2025-09-22 | 3,420.0 | 3,420.0 | 3,420.0 | 3,420.0 | 0.0 | 0.00% | — |
| 2025-09-19 | 3,420.0 | 3,420.0 | 3,420.0 | 3,420.0 | 0.0 | 0.00% | 400 |
| 2025-09-18 | 3,385.0 | 3,420.0 | 3,385.0 | 3,420.0 | +75.0 | +2.24% | 1,800 |
| 2025-09-17 | 3,260.0 | 3,375.0 | 3,260.0 | 3,345.0 | +45.0 | +1.36% | 1,400 |
| 2025-09-16 | 3,350.0 | 3,350.0 | 3,200.0 | 3,300.0 | -55.0 | -1.64% | 5,000 |
| 2025-09-12 | 3,355.0 | 3,355.0 | 3,355.0 | 3,355.0 | — | — | 100 |
直近120営業日分を表示