2304 (株)CSSホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	678	684	678	679	2,300	679
2023-12-28	667	689	667	688	9,000	688
2023-12-27	666	677	666	670	7,800	670
2023-12-26	676	685	667	667	9,000	667
2023-12-25	689	689	672	678	14,600	678
2023-12-22	688	702	686	687	7,700	687
2023-12-21	688	691	679	685	14,900	685
2023-12-20	700	702	694	694	4,500	694
2023-12-19	700	708	692	700	5,600	700
2023-12-18	696	704	680	704	11,800	704
2023-12-15	706	706	690	694	10,300	694
2023-12-14	708	708	691	705	9,400	705
2023-12-13	700	710	698	701	6,700	701
2023-12-12	716	716	705	710	3,600	710
2023-12-11	709	718	707	716	2,900	716
2023-12-08	708	712	705	709	8,000	709
2023-12-07	723	732	718	718	4,400	718
2023-12-06	706	733	706	733	22,300	733
2023-12-05	735	735	716	722	5,000	722
2023-12-04	709	729	709	725	8,300	725
2023-12-01	757	757	716	717	15,500	717
2023-11-30	752	758	743	747	7,800	747
2023-11-29	727	760	725	748	9,600	748
2023-11-28	711	734	711	733	17,500	733
2023-11-27	710	719	710	710	12,200	710
2023-11-24	712	721	691	709	19,600	709
2023-11-22	705	719	705	716	9,200	716
2023-11-21	724	733	688	700	16,800	700
2023-11-20	720	749	718	728	10,600	728
2023-11-17	693	727	693	720	29,000	720
2023-11-16	715	715	660	696	39,400	696
2023-11-15	760	760	681	700	64,600	700
2023-11-14	777	794	750	766	33,500	766
2023-11-13	751	772	751	766	8,700	766
2023-11-10	748	764	742	751	12,100	751
2023-11-09	739	755	737	755	6,100	755
2023-11-08	768	769	739	739	8,400	739
2023-11-07	792	792	762	762	14,900	762
2023-11-06	768	808	764	789	15,000	789
2023-11-02	719	764	719	764	14,000	764
2023-11-01	731	731	712	719	5,500	719
2023-10-31	732	732	707	723	12,000	723
2023-10-30	741	748	732	732	3,300	732
2023-10-27	718	750	705	750	14,900	750
2023-10-26	729	729	705	714	9,700	714
2023-10-25	760	760	711	727	9,800	727
2023-10-24	735	748	686	748	26,700	748
2023-10-23	735	735	691	714	23,000	714
2023-10-20	752	755	718	739	15,100	739
2023-10-19	773	777	751	768	18,100	768
2023-10-18	770	788	763	788	7,900	788
2023-10-17	778	788	745	770	13,600	770
2023-10-16	763	772	748	768	15,500	768
2023-10-13	785	785	757	763	16,200	763
2023-10-12	782	789	774	785	5,400	785
2023-10-11	808	808	783	783	7,700	783
2023-10-10	803	818	798	808	12,100	808
2023-10-06	783	810	783	792	14,400	792
2023-10-05	768	806	768	798	12,400	798
2023-10-04	766	793	748	768	29,500	768
2023-10-03	820	820	778	779	31,200	779
2023-10-02	870	871	823	826	23,200	826
2023-09-29	887	900	867	867	34,900	867
2023-09-28	870	887	862	887	12,100	887
2023-09-27	836	872	832	872	10,700	872
2023-09-26	862	862	843	844	7,900	844
2023-09-25	852	870	852	862	8,000	862
2023-09-22	842	864	834	852	25,200	852
2023-09-21	876	902	857	857	19,300	857
2023-09-20	894	910	872	889	38,900	889
2023-09-19	846	888	816	888	61,000	888
2023-09-15	811	831	810	831	20,100	831
2023-09-14	825	832	812	815	13,500	815
2023-09-13	825	838	815	825	10,700	825
2023-09-12	829	839	823	826	4,000	826
2023-09-11	851	860	822	829	26,800	829
2023-09-08	824	853	822	841	29,200	841
2023-09-07	820	838	818	822	13,100	822
2023-09-06	844	848	811	818	33,700	818
2023-09-05	843	857	839	849	8,300	849
2023-09-04	851	851	825	843	23,200	843
2023-09-01	840	863	840	850	9,700	850
2023-08-31	857	874	839	841	20,900	841
2023-08-30	878	880	855	857	16,600	857
2023-08-29	860	885	860	878	14,600	878
2023-08-28	873	892	855	860	37,600	860
2023-08-25	867	900	833	873	25,500	873
2023-08-24	910	927	880	882	27,200	882
2023-08-23	900	920	888	910	25,100	910
2023-08-22	906	920	890	901	35,100	901
2023-08-21	851	920	850	906	80,300	906
2023-08-18	892	892	856	862	34,900	862
2023-08-17	866	913	862	903	32,600	903
2023-08-16	852	874	852	865	17,000	865
2023-08-15	800	870	800	859	49,700	859
2023-08-14	845	862	800	802	141,500	802
2023-08-10	930	940	875	926	101,700	926
2023-08-09	880	908	879	893	50,900	893
2023-08-08	931	936	856	876	100,400	876
2023-08-07	1,000	1,000	925	933	85,500	933
2023-08-04	986	1,003	986	1,002	16,100	1,002
2023-08-03	983	1,005	972	992	30,200	992
2023-08-02	995	995	966	992	31,200	992
2023-08-01	1,003	1,018	995	995	22,100	995
2023-07-31	991	1,015	983	999	22,800	999
2023-07-28	993	997	966	982	30,500	982
2023-07-27	1,011	1,030	990	995	28,000	995
2023-07-26	1,002	1,011	989	1,010	14,000	1,010
2023-07-25	1,003	1,011	989	1,000	19,900	1,000
2023-07-24	1,017	1,028	994	1,001	36,000	1,001
2023-07-21	1,004	1,018	994	1,017	32,600	1,017
2023-07-20	1,042	1,050	1,007	1,010	43,600	1,010
2023-07-19	1,046	1,083	1,038	1,056	83,300	1,056
2023-07-18	1,024	1,050	1,010	1,050	83,200	1,050
2023-07-14	1,007	1,022	974	1,018	64,100	1,018
2023-07-13	952	1,022	952	1,017	71,700	1,017
2023-07-12	1,000	1,004	951	959	57,300	959
2023-07-11	980	1,008	976	999	33,400	999
2023-07-10	1,003	1,003	972	981	32,600	981
2023-07-07	961	1,022	961	1,003	54,000	1,003
2023-07-06	1,003	1,025	970	981	63,900	981
2023-07-05	1,050	1,057	1,006	1,014	66,500	1,014
2023-07-04	1,026	1,087	1,020	1,067	91,600	1,067
2023-07-03	1,006	1,044	1,005	1,026	51,700	1,026
2023-06-30	1,002	1,050	990	1,011	78,800	1,011
2023-06-29	963	992	963	987	48,100	987
2023-06-28	974	1,008	963	963	49,900	963
2023-06-27	979	982	940	966	70,600	966
2023-06-26	981	995	965	979	65,800	979
2023-06-23	1,031	1,045	976	1,010	126,600	1,010
2023-06-22	1,006	1,028	993	993	96,300	993
2023-06-21	1,040	1,075	986	1,022	164,700	1,022
2023-06-20	1,083	1,104	1,047	1,067	117,600	1,067
2023-06-19	984	1,131	984	1,097	277,200	1,097
2023-06-16	1,079	1,083	924	981	261,500	981
2023-06-15	1,091	1,112	1,030	1,063	97,000	1,063
2023-06-14	1,040	1,133	1,021	1,081	175,100	1,081
2023-06-13	1,090	1,098	1,040	1,052	129,200	1,052
2023-06-12	1,000	1,078	980	1,078	216,900	1,078
2023-06-09	978	991	965	979	71,200	979
2023-06-08	972	985	927	982	238,200	982
2023-06-07	928	972	893	972	138,400	972
2023-06-06	892	949	891	915	120,600	915
2023-06-05	859	925	858	922	191,100	922
2023-06-02	835	878	824	844	114,800	844
2023-06-01	863	865	815	820	151,600	820
2023-05-31	900	930	872	886	154,500	886
2023-05-30	905	973	903	925	468,100	925
2023-05-29	935	950	871	915	928,200	915
2023-05-26	738	800	724	800	223,800	800
2023-05-25	713	743	705	732	96,900	732
2023-05-24	690	712	682	697	34,500	697
2023-05-23	710	735	681	705	89,300	705
2023-05-22	690	743	660	723	138,500	723
2023-05-19	699	724	672	698	175,500	698
2023-05-18	690	779	680	710	347,100	710
2023-05-17	649	692	638	679	163,900	679
2023-05-16	620	650	609	650	185,600	650
2023-05-15	607	619	570	619	282,200	619
2023-05-12	531	531	515	519	53,600	519
2023-05-11	498	535	488	522	54,600	522
2023-05-10	500	505	492	497	8,900	497
2023-05-09	480	524	480	505	58,100	505
2023-05-08	476	482	476	479	10,700	479
2023-05-02	481	486	474	477	8,900	477
2023-05-01	490	490	471	481	24,000	481
2023-04-28	495	495	472	490	22,500	490
2023-04-27	481	493	481	492	25,800	492
2023-04-26	461	493	452	484	47,000	484
2023-04-25	468	480	468	469	24,700	469
2023-04-24	485	485	465	465	54,800	465
2023-04-21	499	519	471	486	211,200	486
2023-04-20	510	532	477	477	187,500	477
2023-04-19	470	538	463	510	256,000	510
2023-04-18	496	502	460	491	264,300	491
2023-04-17	436	509	435	480	674,600	480
2023-04-14	414	430	413	429	49,400	429
2023-04-13	414	416	407	407	9,900	407
2023-04-12	402	416	402	414	20,800	414
2023-04-11	404	404	397	399	2,200	399
2023-04-10	406	406	399	404	1,600	404
2023-04-07	394	396	394	396	1,700	396
2023-04-06	384	399	384	393	16,300	393
2023-04-05	395	395	386	389	17,500	389
2023-04-04	396	396	387	391	2,000	391
2023-04-03	387	396	381	396	22,600	396
2023-03-31	392	395	379	388	14,700	388
2023-03-30	400	400	389	391	10,300	391
2023-03-29	408	409	397	397	4,100	397
2023-03-28	406	416	406	410	2,300	410
2023-03-27	401	417	396	405	2,500	405
2023-03-24	407	408	402	402	1,900	402
2023-03-23	399	430	399	410	34,000	410
2023-03-22	397	397	394	394	1,500	394
2023-03-20	399	399	383	392	7,100	392
2023-03-17	399	399	393	398	3,600	398
2023-03-16	391	413	384	407	16,000	407
2023-03-15	391	405	391	405	1,300	405
2023-03-14	407	407	391	391	5,700	391
2023-03-13	407	407	398	407	17,500	407
2023-03-10	416	418	407	412	4,500	412
2023-03-09	424	428	420	421	12,100	421
2023-03-08	419	424	418	424	4,400	424
2023-03-07	418	426	413	426	22,600	426
2023-03-06	415	422	412	414	9,400	414
2023-03-03	420	427	410	413	62,000	413
2023-03-02	400	416	399	404	19,000	404
2023-03-01	390	400	389	395	17,800	395
2023-02-28	390	391	385	385	7,100	385
2023-02-27	395	395	388	391	5,900	391
2023-02-24	393	393	379	393	17,400	393
2023-02-22	379	424	379	393	139,900	393
2023-02-21	376	384	376	379	13,900	379
2023-02-20	382	386	380	383	10,400	383
2023-02-17	387	387	380	382	5,400	382
2023-02-16	384	394	378	388	40,700	388
2023-02-15	378	384	367	384	20,800	384
2023-02-14	389	392	379	392	21,000	392
2023-02-13	388	394	384	384	12,300	384
2023-02-10	388	388	385	388	3,200	388
2023-02-09	397	397	379	387	28,300	387
2023-02-08	386	396	385	395	24,300	395
2023-02-07	383	390	383	388	25,100	388
2023-02-06	379	387	379	384	1,600	384
2023-02-03	380	380	375	379	2,600	379
2023-02-02	383	383	380	383	4,100	383
2023-02-01	381	382	381	381	3,200	381
2023-01-31	382	383	379	382	2,100	382
2023-01-30	379	380	379	379	1,500	379
2023-01-27	377	382	377	382	700	382
2023-01-26	377	381	377	379	1,300	379
2023-01-25	386	387	371	377	6,900	377
2023-01-24	380	387	380	387	14,400	387
2023-01-23	383	383	380	380	2,200	380
2023-01-20	382	382	377	381	3,800	381
2023-01-19	372	383	372	379	10,600	379
2023-01-18	374	376	373	376	2,000	376
2023-01-17	374	374	373	373	300	373
2023-01-16	377	377	373	374	5,000	374
2023-01-13	372	375	371	375	1,100	375
2023-01-12	371	372	370	370	800	370
2023-01-11	369	375	369	370	1,000	370
2023-01-10	363	377	363	377	9,900	377
2023-01-06	355	359	354	358	3,800	358
2023-01-05	365	368	350	361	10,900	361
2023-01-04	368	369	365	365	2,500	365

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2304 (株)CSSホールディングス の時系列データ [2023年度]

2304 (株)CSSホールディングスの時系列データ [2023年度]