2304 (株)CSSホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 889 | 890 | 883 | 883 | 1,900 | 883 |
| 2025-07-01 | 882 | 889 | 877 | 889 | 14,300 | 889 |
| 2025-06-30 | 889 | 895 | 883 | 888 | 8,200 | 888 |
| 2025-06-27 | 886 | 893 | 880 | 880 | 2,900 | 880 |
| 2025-06-26 | 884 | 896 | 882 | 884 | 10,700 | 884 |
| 2025-06-25 | 890 | 891 | 885 | 885 | 1,300 | 885 |
| 2025-06-24 | 898 | 898 | 882 | 884 | 10,500 | 884 |
| 2025-06-23 | 893 | 893 | 879 | 892 | 5,300 | 892 |
| 2025-06-20 | 881 | 899 | 877 | 898 | 20,800 | 898 |
| 2025-06-19 | 885 | 885 | 881 | 881 | 800 | 881 |
| 2025-06-18 | 882 | 889 | 880 | 885 | 8,200 | 885 |
| 2025-06-17 | 880 | 890 | 862 | 890 | 12,400 | 890 |
| 2025-06-16 | 883 | 885 | 867 | 877 | 30,500 | 877 |
| 2025-06-13 | 897 | 899 | 878 | 882 | 13,700 | 882 |
| 2025-06-12 | 890 | 902 | 887 | 887 | 19,400 | 887 |
| 2025-06-11 | 888 | 895 | 884 | 890 | 1,900 | 890 |
| 2025-06-10 | 903 | 914 | 882 | 888 | 13,100 | 888 |
| 2025-06-09 | 905 | 907 | 895 | 900 | 9,100 | 900 |
| 2025-06-06 | 914 | 924 | 900 | 900 | 29,100 | 900 |
| 2025-06-05 | 891 | 915 | 883 | 901 | 62,400 | 901 |
| 2025-06-04 | 865 | 888 | 863 | 888 | 24,600 | 888 |
| 2025-06-03 | 894 | 895 | 858 | 858 | 33,200 | 858 |
| 2025-06-02 | 889 | 889 | 880 | 886 | 13,400 | 886 |
| 2025-05-30 | 886 | 899 | 880 | 883 | 20,400 | 883 |
| 2025-05-29 | 858 | 899 | 852 | 893 | 41,700 | 893 |
| 2025-05-28 | 860 | 861 | 851 | 858 | 27,000 | 858 |
| 2025-05-27 | 849 | 861 | 843 | 853 | 23,000 | 853 |
| 2025-05-26 | 848 | 854 | 844 | 850 | 7,100 | 850 |
| 2025-05-23 | 853 | 857 | 850 | 850 | 5,300 | 850 |
| 2025-05-22 | 844 | 858 | 844 | 852 | 5,800 | 852 |
| 2025-05-21 | 847 | 861 | 847 | 855 | 19,000 | 855 |
| 2025-05-20 | 856 | 858 | 847 | 847 | 30,800 | 847 |
| 2025-05-19 | 849 | 859 | 836 | 851 | 36,400 | 851 |
| 2025-05-16 | 873 | 875 | 843 | 843 | 32,000 | 843 |
| 2025-05-15 | 896 | 900 | 851 | 875 | 45,800 | 875 |
| 2025-05-14 | 879 | 1,003 | 836 | 887 | 333,100 | 887 |
| 2025-05-13 | 995 | 1,040 | 991 | 1,026 | 42,300 | 1,026 |
| 2025-05-12 | 970 | 990 | 965 | 990 | 11,700 | 990 |
| 2025-05-09 | 970 | 978 | 964 | 969 | 4,100 | 969 |
| 2025-05-08 | 979 | 979 | 960 | 970 | 7,300 | 970 |
| 2025-05-07 | 965 | 970 | 958 | 970 | 5,300 | 970 |
| 2025-05-02 | 963 | 963 | 948 | 958 | 8,700 | 958 |
| 2025-05-01 | 950 | 955 | 940 | 942 | 8,500 | 942 |
| 2025-04-30 | 942 | 949 | 936 | 939 | 18,300 | 939 |
| 2025-04-28 | 930 | 949 | 925 | 942 | 16,600 | 942 |
| 2025-04-25 | 930 | 950 | 922 | 930 | 13,200 | 930 |
| 2025-04-24 | 920 | 924 | 918 | 918 | 2,000 | 918 |
| 2025-04-23 | 927 | 972 | 917 | 917 | 131,400 | 917 |
| 2025-04-22 | 934 | 935 | 922 | 930 | 4,100 | 930 |
| 2025-04-21 | 931 | 935 | 917 | 925 | 12,900 | 925 |
| 2025-04-18 | 920 | 932 | 919 | 931 | 11,200 | 931 |
| 2025-04-17 | 925 | 925 | 900 | 911 | 12,600 | 911 |
| 2025-04-16 | 932 | 932 | 891 | 925 | 23,000 | 925 |
| 2025-04-15 | 902 | 931 | 902 | 926 | 24,100 | 926 |
| 2025-04-14 | 910 | 923 | 895 | 901 | 13,400 | 901 |
| 2025-04-11 | 851 | 904 | 847 | 904 | 6,000 | 904 |
| 2025-04-10 | 917 | 917 | 860 | 881 | 7,400 | 881 |
| 2025-04-09 | 854 | 857 | 810 | 857 | 18,600 | 857 |
| 2025-04-08 | 850 | 854 | 828 | 839 | 15,300 | 839 |
| 2025-04-07 | 766 | 811 | 755 | 775 | 37,500 | 775 |
| 2025-04-04 | 910 | 914 | 842 | 879 | 28,200 | 879 |
| 2025-04-03 | 929 | 970 | 915 | 940 | 15,200 | 940 |
| 2025-04-02 | 964 | 966 | 944 | 954 | 6,300 | 954 |
| 2025-04-01 | 999 | 1,001 | 962 | 972 | 4,600 | 972 |
| 2025-03-31 | 973 | 999 | 944 | 993 | 7,300 | 993 |
| 2025-03-28 | 965 | 1,000 | 965 | 975 | 8,700 | 975 |
| 2025-03-27 | 964 | 1,042 | 952 | 985 | 18,500 | 985 |
| 2025-03-26 | 970 | 974 | 965 | 974 | 6,500 | 974 |
| 2025-03-25 | 970 | 971 | 944 | 956 | 15,300 | 956 |
| 2025-03-24 | 970 | 971 | 965 | 970 | 5,800 | 970 |
| 2025-03-21 | 946 | 959 | 935 | 959 | 7,200 | 959 |
| 2025-03-19 | 945 | 945 | 927 | 943 | 5,500 | 943 |
| 2025-03-18 | 955 | 955 | 916 | 948 | 13,100 | 948 |
| 2025-03-17 | 961 | 964 | 956 | 959 | 7,500 | 959 |
| 2025-03-14 | 951 | 955 | 945 | 955 | 6,400 | 955 |
| 2025-03-13 | 948 | 953 | 933 | 953 | 4,100 | 953 |
| 2025-03-12 | 901 | 952 | 901 | 940 | 24,400 | 940 |
| 2025-03-11 | 892 | 900 | 887 | 891 | 3,900 | 891 |
| 2025-03-10 | 901 | 903 | 899 | 900 | 1,700 | 900 |
| 2025-03-07 | 890 | 904 | 885 | 895 | 13,200 | 895 |
| 2025-03-06 | 892 | 898 | 891 | 892 | 2,000 | 892 |
| 2025-03-05 | 884 | 890 | 884 | 890 | 1,200 | 890 |
| 2025-03-04 | 883 | 888 | 880 | 888 | 5,900 | 888 |
| 2025-03-03 | 896 | 899 | 890 | 894 | 2,900 | 894 |
| 2025-02-28 | 887 | 895 | 881 | 887 | 5,800 | 887 |
| 2025-02-27 | 891 | 895 | 884 | 895 | 3,500 | 895 |
| 2025-02-26 | 891 | 895 | 885 | 885 | 2,900 | 885 |
| 2025-02-25 | 884 | 898 | 884 | 893 | 5,600 | 893 |
| 2025-02-21 | 893 | 899 | 888 | 899 | 6,200 | 899 |
| 2025-02-20 | 901 | 901 | 892 | 900 | 3,800 | 900 |
| 2025-02-19 | 907 | 907 | 890 | 898 | 5,400 | 898 |
| 2025-02-18 | 901 | 906 | 891 | 900 | 7,000 | 900 |
| 2025-02-17 | 892 | 900 | 886 | 900 | 7,200 | 900 |
| 2025-02-14 | 917 | 917 | 881 | 888 | 14,300 | 888 |
| 2025-02-13 | 910 | 925 | 895 | 912 | 67,800 | 912 |
| 2025-02-12 | 860 | 868 | 842 | 851 | 28,000 | 851 |
| 2025-02-10 | 835 | 858 | 835 | 854 | 22,300 | 854 |
| 2025-02-07 | 840 | 842 | 833 | 835 | 2,400 | 835 |
| 2025-02-06 | 834 | 843 | 833 | 843 | 3,700 | 843 |
| 2025-02-05 | 843 | 844 | 829 | 838 | 13,400 | 838 |
| 2025-02-04 | 852 | 852 | 833 | 836 | 10,600 | 836 |
| 2025-02-03 | 860 | 867 | 824 | 851 | 16,800 | 851 |
| 2025-01-31 | 862 | 862 | 853 | 853 | 2,500 | 853 |
| 2025-01-30 | 853 | 868 | 853 | 868 | 3,500 | 868 |
| 2025-01-29 | 831 | 860 | 826 | 856 | 10,100 | 856 |
| 2025-01-28 | 830 | 850 | 827 | 846 | 12,400 | 846 |
| 2025-01-27 | 840 | 850 | 824 | 824 | 7,600 | 824 |
| 2025-01-24 | 820 | 835 | 806 | 830 | 22,200 | 830 |
| 2025-01-23 | 828 | 831 | 796 | 820 | 23,400 | 820 |
| 2025-01-22 | 830 | 855 | 822 | 839 | 9,200 | 839 |
| 2025-01-21 | 825 | 834 | 821 | 830 | 2,900 | 830 |
| 2025-01-20 | 824 | 831 | 817 | 825 | 6,300 | 825 |
| 2025-01-17 | 820 | 823 | 813 | 823 | 4,100 | 823 |
| 2025-01-16 | 820 | 826 | 806 | 825 | 15,400 | 825 |
| 2025-01-15 | 811 | 817 | 801 | 805 | 7,500 | 805 |
| 2025-01-14 | 802 | 810 | 796 | 810 | 14,100 | 810 |
| 2025-01-10 | 794 | 803 | 793 | 803 | 10,000 | 803 |
| 2025-01-09 | 796 | 796 | 790 | 794 | 1,900 | 794 |
| 2025-01-08 | 810 | 810 | 793 | 798 | 11,200 | 798 |
| 2025-01-07 | 801 | 811 | 790 | 810 | 20,900 | 810 |
| 2025-01-06 | 789 | 790 | 782 | 788 | 5,600 | 788 |
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