2304 (株)CSSホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 757 | 775 | 750 | 767 | 6,800 | 767 |
| 2024-04-25 | 753 | 776 | 751 | 756 | 6,400 | 756 |
| 2024-04-24 | 741 | 752 | 741 | 747 | 2,100 | 747 |
| 2024-04-23 | 748 | 748 | 736 | 741 | 4,600 | 741 |
| 2024-04-22 | 757 | 760 | 741 | 748 | 5,400 | 748 |
| 2024-04-19 | 752 | 762 | 745 | 749 | 7,000 | 749 |
| 2024-04-18 | 742 | 758 | 742 | 752 | 5,900 | 752 |
| 2024-04-17 | 738 | 747 | 733 | 742 | 2,300 | 742 |
| 2024-04-16 | 762 | 762 | 738 | 743 | 5,500 | 743 |
| 2024-04-15 | 755 | 763 | 755 | 763 | 3,900 | 763 |
| 2024-04-12 | 769 | 771 | 755 | 760 | 6,200 | 760 |
| 2024-04-11 | 749 | 764 | 748 | 764 | 4,800 | 764 |
| 2024-04-10 | 753 | 760 | 752 | 752 | 3,000 | 752 |
| 2024-04-09 | 756 | 756 | 751 | 756 | 1,000 | 756 |
| 2024-04-08 | 756 | 756 | 751 | 755 | 1,600 | 755 |
| 2024-04-05 | 743 | 754 | 743 | 754 | 6,000 | 754 |
| 2024-04-04 | 750 | 750 | 748 | 748 | 1,000 | 748 |
| 2024-04-03 | 752 | 752 | 750 | 750 | 1,000 | 750 |
| 2024-04-02 | 752 | 759 | 752 | 752 | 3,700 | 752 |
| 2024-04-01 | 760 | 763 | 750 | 760 | 2,500 | 760 |
| 2024-03-29 | 745 | 760 | 745 | 760 | 4,200 | 760 |
| 2024-03-28 | 756 | 759 | 743 | 743 | 11,800 | 743 |
| 2024-03-27 | 770 | 770 | 763 | 766 | 6,500 | 766 |
| 2024-03-26 | 742 | 760 | 738 | 760 | 7,200 | 760 |
| 2024-03-25 | 735 | 742 | 732 | 741 | 5,800 | 741 |
| 2024-03-22 | 738 | 738 | 736 | 738 | 1,500 | 738 |
| 2024-03-21 | 744 | 744 | 737 | 741 | 5,700 | 741 |
| 2024-03-19 | 727 | 745 | 727 | 745 | 4,900 | 745 |
| 2024-03-18 | 749 | 749 | 726 | 739 | 13,900 | 739 |
| 2024-03-15 | 736 | 754 | 736 | 741 | 6,300 | 741 |
| 2024-03-14 | 742 | 742 | 732 | 741 | 1,900 | 741 |
| 2024-03-13 | 732 | 745 | 732 | 742 | 4,700 | 742 |
| 2024-03-12 | 734 | 735 | 730 | 731 | 5,000 | 731 |
| 2024-03-11 | 755 | 755 | 710 | 740 | 20,900 | 740 |
| 2024-03-08 | 748 | 758 | 737 | 758 | 4,900 | 758 |
| 2024-03-07 | 750 | 755 | 733 | 754 | 8,500 | 754 |
| 2024-03-06 | 750 | 759 | 740 | 743 | 3,700 | 743 |
| 2024-03-05 | 735 | 764 | 732 | 755 | 13,400 | 755 |
| 2024-03-04 | 739 | 755 | 732 | 732 | 7,000 | 732 |
| 2024-03-01 | 752 | 764 | 731 | 738 | 8,800 | 738 |
| 2024-02-29 | 780 | 780 | 752 | 752 | 11,300 | 752 |
| 2024-02-28 | 777 | 788 | 752 | 784 | 13,500 | 784 |
| 2024-02-27 | 787 | 787 | 777 | 777 | 6,400 | 777 |
| 2024-02-26 | 799 | 799 | 770 | 775 | 16,000 | 775 |
| 2024-02-22 | 808 | 809 | 793 | 799 | 6,700 | 799 |
| 2024-02-21 | 784 | 808 | 783 | 808 | 8,200 | 808 |
| 2024-02-20 | 795 | 797 | 787 | 797 | 4,100 | 797 |
| 2024-02-19 | 788 | 789 | 774 | 789 | 6,200 | 789 |
| 2024-02-16 | 773 | 786 | 771 | 779 | 6,600 | 779 |
| 2024-02-15 | 825 | 825 | 766 | 768 | 24,800 | 768 |
| 2024-02-14 | 815 | 830 | 805 | 812 | 33,800 | 812 |
| 2024-02-13 | 768 | 786 | 758 | 786 | 16,000 | 786 |
| 2024-02-09 | 757 | 761 | 757 | 757 | 3,600 | 757 |
| 2024-02-08 | 771 | 774 | 761 | 766 | 4,700 | 766 |
| 2024-02-07 | 773 | 776 | 763 | 774 | 2,900 | 774 |
| 2024-02-06 | 786 | 786 | 766 | 773 | 3,600 | 773 |
| 2024-02-05 | 764 | 781 | 762 | 781 | 5,800 | 781 |
| 2024-02-02 | 790 | 790 | 736 | 764 | 16,800 | 764 |
| 2024-02-01 | 799 | 799 | 789 | 790 | 3,800 | 790 |
| 2024-01-31 | 792 | 800 | 792 | 799 | 5,700 | 799 |
| 2024-01-30 | 788 | 799 | 786 | 796 | 7,800 | 796 |
| 2024-01-29 | 774 | 782 | 774 | 781 | 3,100 | 781 |
| 2024-01-26 | 771 | 775 | 767 | 774 | 3,300 | 774 |
| 2024-01-25 | 761 | 768 | 750 | 764 | 6,600 | 764 |
| 2024-01-24 | 745 | 752 | 742 | 752 | 3,900 | 752 |
| 2024-01-23 | 747 | 770 | 731 | 745 | 9,300 | 745 |
| 2024-01-22 | 723 | 770 | 721 | 739 | 32,200 | 739 |
| 2024-01-19 | 715 | 719 | 711 | 719 | 4,200 | 719 |
| 2024-01-18 | 715 | 715 | 705 | 708 | 5,300 | 708 |
| 2024-01-17 | 700 | 710 | 700 | 706 | 10,100 | 706 |
| 2024-01-16 | 699 | 699 | 690 | 692 | 4,900 | 692 |
| 2024-01-15 | 691 | 700 | 690 | 690 | 4,900 | 690 |
| 2024-01-12 | 699 | 700 | 672 | 688 | 20,300 | 688 |
| 2024-01-11 | 700 | 705 | 694 | 699 | 4,100 | 699 |
| 2024-01-10 | 719 | 719 | 691 | 694 | 7,500 | 694 |
| 2024-01-09 | 711 | 720 | 711 | 719 | 2,900 | 719 |
| 2024-01-05 | 712 | 714 | 705 | 705 | 3,400 | 705 |
| 2024-01-04 | 684 | 712 | 684 | 712 | 4,800 | 712 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-09-27]1株→2株 [2003-03-26]1株→2株
