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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 780 | 783 | 780 | 781 | 4,800 | 781 |
| 2024-12-27 | 778 | 784 | 778 | 779 | 2,200 | 779 |
| 2024-12-26 | 783 | 793 | 774 | 780 | 10,400 | 780 |
| 2024-12-25 | 779 | 780 | 767 | 780 | 7,800 | 780 |
| 2024-12-24 | 781 | 784 | 777 | 779 | 3,700 | 779 |
| 2024-12-23 | 781 | 795 | 767 | 780 | 22,100 | 780 |
| 2024-12-20 | 781 | 783 | 772 | 772 | 9,700 | 772 |
| 2024-12-19 | 773 | 785 | 771 | 784 | 3,000 | 784 |
| 2024-12-18 | 775 | 783 | 775 | 783 | 1,800 | 783 |
| 2024-12-17 | 770 | 790 | 767 | 769 | 8,800 | 769 |
| 2024-12-16 | 794 | 794 | 766 | 771 | 10,700 | 771 |
| 2024-12-13 | 771 | 786 | 769 | 786 | 8,300 | 786 |
| 2024-12-12 | 787 | 787 | 766 | 775 | 15,900 | 775 |
| 2024-12-11 | 780 | 783 | 778 | 783 | 1,200 | 783 |
| 2024-12-10 | 788 | 788 | 773 | 780 | 2,500 | 780 |
| 2024-12-09 | 773 | 792 | 773 | 789 | 5,900 | 789 |
| 2024-12-06 | 779 | 783 | 771 | 777 | 8,500 | 777 |
| 2024-12-05 | 784 | 784 | 778 | 784 | 2,200 | 784 |
| 2024-12-04 | 796 | 796 | 781 | 789 | 18,500 | 789 |
| 2024-12-03 | 800 | 800 | 779 | 790 | 28,800 | 790 |
| 2024-12-02 | 790 | 795 | 785 | 788 | 1,700 | 788 |
| 2024-11-29 | 795 | 798 | 785 | 789 | 3,800 | 789 |
| 2024-11-28 | 778 | 800 | 774 | 800 | 15,400 | 800 |
| 2024-11-27 | 761 | 777 | 761 | 774 | 7,500 | 774 |
| 2024-11-26 | 768 | 768 | 751 | 761 | 20,700 | 761 |
| 2024-11-25 | 773 | 773 | 750 | 768 | 11,500 | 768 |
| 2024-11-22 | 789 | 789 | 776 | 777 | 3,600 | 777 |
| 2024-11-21 | 787 | 787 | 778 | 785 | 4,600 | 785 |
| 2024-11-20 | 787 | 793 | 785 | 793 | 800 | 793 |
| 2024-11-19 | 797 | 797 | 780 | 790 | 4,800 | 790 |
| 2024-11-18 | 800 | 800 | 785 | 798 | 7,000 | 798 |
| 2024-11-15 | 790 | 802 | 785 | 795 | 7,600 | 795 |
| 2024-11-14 | 809 | 824 | 789 | 805 | 34,400 | 805 |
| 2024-11-13 | 811 | 831 | 800 | 814 | 55,600 | 814 |
| 2024-11-12 | 892 | 940 | 891 | 932 | 28,900 | 932 |
| 2024-11-11 | 875 | 882 | 868 | 868 | 14,700 | 868 |
| 2024-11-08 | 860 | 870 | 860 | 865 | 1,600 | 865 |
| 2024-11-07 | 866 | 867 | 849 | 854 | 5,900 | 854 |
| 2024-11-06 | 868 | 872 | 867 | 868 | 3,200 | 868 |
| 2024-11-05 | 865 | 873 | 865 | 865 | 500 | 865 |
| 2024-11-01 | 873 | 873 | 865 | 866 | 2,100 | 866 |
| 2024-10-31 | 876 | 876 | 865 | 865 | 700 | 865 |
| 2024-10-30 | 858 | 875 | 858 | 867 | 9,000 | 867 |
| 2024-10-29 | 820 | 853 | 820 | 853 | 3,500 | 853 |
| 2024-10-28 | 790 | 824 | 790 | 815 | 2,500 | 815 |
| 2024-10-25 | 828 | 832 | 793 | 803 | 10,100 | 803 |
| 2024-10-24 | 851 | 855 | 842 | 842 | 2,500 | 842 |
| 2024-10-23 | 872 | 872 | 854 | 854 | 1,700 | 854 |
| 2024-10-22 | 863 | 863 | 857 | 857 | 700 | 857 |
| 2024-10-21 | 861 | 870 | 861 | 864 | 3,200 | 864 |
| 2024-10-18 | 868 | 868 | 854 | 857 | 1,500 | 857 |
| 2024-10-17 | 852 | 884 | 852 | 871 | 5,500 | 871 |
| 2024-10-16 | 858 | 858 | 822 | 855 | 4,900 | 855 |
| 2024-10-15 | 848 | 854 | 843 | 854 | 2,100 | 854 |
| 2024-10-11 | 839 | 848 | 839 | 848 | 600 | 848 |
| 2024-10-10 | 858 | 858 | 837 | 838 | 4,000 | 838 |
| 2024-10-09 | 862 | 862 | 851 | 851 | 1,000 | 851 |
| 2024-10-08 | 858 | 867 | 854 | 862 | 2,000 | 862 |
| 2024-10-07 | 852 | 868 | 852 | 868 | 3,900 | 868 |
| 2024-10-04 | 846 | 846 | 826 | 844 | 2,000 | 844 |
| 2024-10-03 | 838 | 848 | 838 | 845 | 2,700 | 845 |
| 2024-10-02 | 863 | 863 | 820 | 828 | 18,000 | 828 |
| 2024-10-01 | 853 | 870 | 853 | 866 | 3,500 | 866 |
| 2024-09-30 | 875 | 875 | 842 | 842 | 4,700 | 842 |
| 2024-09-27 | 887 | 895 | 873 | 880 | 4,300 | 880 |
| 2024-09-26 | 898 | 898 | 887 | 897 | 8,900 | 897 |
| 2024-09-25 | 909 | 916 | 883 | 898 | 8,900 | 898 |
| 2024-09-24 | 915 | 915 | 906 | 915 | 2,700 | 915 |
| 2024-09-20 | 925 | 925 | 911 | 911 | 3,600 | 911 |
| 2024-09-19 | 931 | 931 | 903 | 915 | 4,600 | 915 |
| 2024-09-18 | 933 | 933 | 905 | 918 | 9,000 | 918 |
| 2024-09-17 | 889 | 934 | 889 | 934 | 16,300 | 934 |
| 2024-09-13 | 850 | 897 | 850 | 877 | 15,600 | 877 |
| 2024-09-12 | 824 | 854 | 824 | 840 | 9,800 | 840 |
| 2024-09-11 | 835 | 836 | 810 | 818 | 9,200 | 818 |
| 2024-09-10 | 843 | 843 | 828 | 835 | 2,300 | 835 |
| 2024-09-09 | 831 | 832 | 808 | 828 | 5,400 | 828 |
| 2024-09-06 | 841 | 841 | 825 | 831 | 2,300 | 831 |
| 2024-09-05 | 832 | 837 | 825 | 832 | 3,700 | 832 |
| 2024-09-04 | 838 | 839 | 826 | 834 | 4,600 | 834 |
| 2024-09-03 | 863 | 863 | 850 | 853 | 3,200 | 853 |
| 2024-09-02 | 860 | 865 | 855 | 860 | 2,000 | 860 |
| 2024-08-30 | 832 | 867 | 832 | 853 | 5,300 | 853 |
| 2024-08-29 | 832 | 840 | 831 | 832 | 2,600 | 832 |
| 2024-08-28 | 830 | 844 | 830 | 832 | 3,100 | 832 |
| 2024-08-27 | 838 | 846 | 832 | 832 | 3,900 | 832 |
| 2024-08-26 | 833 | 838 | 831 | 834 | 2,100 | 834 |
| 2024-08-23 | 829 | 835 | 826 | 832 | 2,900 | 832 |
| 2024-08-22 | 825 | 836 | 824 | 829 | 2,400 | 829 |
| 2024-08-21 | 823 | 826 | 821 | 822 | 2,400 | 822 |
| 2024-08-20 | 840 | 841 | 823 | 823 | 6,300 | 823 |
| 2024-08-19 | 838 | 847 | 821 | 830 | 4,500 | 830 |
| 2024-08-16 | 849 | 849 | 818 | 838 | 16,300 | 838 |
| 2024-08-15 | 848 | 848 | 823 | 833 | 6,900 | 833 |
| 2024-08-14 | 884 | 884 | 826 | 848 | 28,000 | 848 |
| 2024-08-13 | 789 | 870 | 788 | 867 | 26,800 | 867 |
| 2024-08-09 | 756 | 800 | 756 | 778 | 17,900 | 778 |
| 2024-08-08 | 756 | 768 | 730 | 750 | 5,400 | 750 |
| 2024-08-07 | 690 | 794 | 690 | 752 | 14,800 | 752 |
| 2024-08-06 | 749 | 749 | 690 | 697 | 23,200 | 697 |
| 2024-08-05 | 743 | 743 | 674 | 674 | 39,200 | 674 |
| 2024-08-02 | 881 | 882 | 820 | 824 | 29,200 | 824 |
| 2024-08-01 | 967 | 980 | 912 | 931 | 17,500 | 931 |
| 2024-07-31 | 952 | 974 | 946 | 965 | 10,500 | 965 |
| 2024-07-30 | 954 | 957 | 950 | 951 | 2,800 | 951 |
| 2024-07-29 | 953 | 956 | 949 | 953 | 6,200 | 953 |
| 2024-07-26 | 945 | 949 | 940 | 949 | 7,400 | 949 |
| 2024-07-25 | 929 | 945 | 920 | 944 | 7,700 | 944 |
| 2024-07-24 | 947 | 948 | 938 | 938 | 3,800 | 938 |
| 2024-07-23 | 948 | 948 | 939 | 946 | 4,700 | 946 |
| 2024-07-22 | 949 | 949 | 936 | 944 | 6,800 | 944 |
| 2024-07-19 | 935 | 942 | 928 | 940 | 3,700 | 940 |
| 2024-07-18 | 939 | 939 | 935 | 938 | 1,000 | 938 |
| 2024-07-17 | 942 | 948 | 931 | 939 | 2,600 | 939 |
| 2024-07-16 | 946 | 946 | 941 | 941 | 4,500 | 941 |
| 2024-07-12 | 929 | 935 | 920 | 935 | 2,800 | 935 |
| 2024-07-11 | 928 | 939 | 909 | 928 | 6,700 | 928 |
| 2024-07-10 | 927 | 928 | 918 | 928 | 3,100 | 928 |
| 2024-07-09 | 931 | 931 | 916 | 927 | 2,800 | 927 |
| 2024-07-08 | 935 | 947 | 915 | 931 | 6,800 | 931 |
| 2024-07-05 | 954 | 954 | 890 | 941 | 31,300 | 941 |
| 2024-07-04 | 974 | 974 | 946 | 954 | 12,200 | 954 |
| 2024-07-03 | 949 | 974 | 947 | 959 | 6,700 | 959 |
| 2024-07-02 | 949 | 957 | 947 | 954 | 5,000 | 954 |
| 2024-07-01 | 959 | 960 | 944 | 948 | 6,300 | 948 |
| 2024-06-28 | 949 | 976 | 937 | 951 | 23,200 | 951 |
| 2024-06-27 | 920 | 949 | 918 | 949 | 11,800 | 949 |
| 2024-06-26 | 910 | 930 | 909 | 926 | 5,400 | 926 |
| 2024-06-25 | 920 | 938 | 909 | 913 | 15,600 | 913 |
| 2024-06-24 | 936 | 937 | 910 | 920 | 13,000 | 920 |
| 2024-06-21 | 930 | 930 | 920 | 927 | 11,700 | 927 |
| 2024-06-20 | 909 | 922 | 902 | 916 | 20,900 | 916 |
| 2024-06-19 | 870 | 908 | 870 | 894 | 30,100 | 894 |
| 2024-06-18 | 848 | 877 | 845 | 868 | 22,300 | 868 |
| 2024-06-17 | 849 | 854 | 843 | 845 | 17,400 | 845 |
| 2024-06-14 | 835 | 845 | 835 | 845 | 1,500 | 845 |
| 2024-06-13 | 843 | 844 | 834 | 844 | 5,100 | 844 |
| 2024-06-12 | 840 | 844 | 839 | 840 | 6,000 | 840 |
| 2024-06-11 | 836 | 847 | 823 | 840 | 7,300 | 840 |
| 2024-06-10 | 831 | 840 | 831 | 840 | 1,800 | 840 |
| 2024-06-07 | 834 | 834 | 827 | 831 | 700 | 831 |
| 2024-06-06 | 846 | 846 | 828 | 830 | 7,400 | 830 |
| 2024-06-05 | 847 | 848 | 836 | 836 | 3,000 | 836 |
| 2024-06-04 | 838 | 849 | 838 | 849 | 2,900 | 849 |
| 2024-06-03 | 849 | 849 | 826 | 840 | 5,900 | 840 |
| 2024-05-31 | 848 | 857 | 842 | 849 | 9,000 | 849 |
| 2024-05-30 | 803 | 845 | 803 | 845 | 14,000 | 845 |
| 2024-05-29 | 820 | 820 | 796 | 806 | 16,700 | 806 |
| 2024-05-28 | 847 | 848 | 820 | 820 | 18,500 | 820 |
| 2024-05-27 | 850 | 850 | 841 | 846 | 6,800 | 846 |
| 2024-05-24 | 851 | 855 | 845 | 845 | 7,900 | 845 |
| 2024-05-23 | 861 | 864 | 857 | 861 | 4,200 | 861 |
| 2024-05-22 | 872 | 876 | 858 | 861 | 8,900 | 861 |
| 2024-05-21 | 883 | 884 | 869 | 870 | 12,300 | 870 |
| 2024-05-20 | 873 | 885 | 868 | 883 | 13,700 | 883 |
| 2024-05-17 | 863 | 865 | 855 | 865 | 13,400 | 865 |
| 2024-05-16 | 856 | 867 | 843 | 859 | 29,000 | 859 |
| 2024-05-15 | 894 | 894 | 825 | 841 | 120,000 | 841 |
| 2024-05-14 | 836 | 846 | 825 | 834 | 19,200 | 834 |
| 2024-05-13 | 804 | 831 | 804 | 831 | 24,500 | 831 |
| 2024-05-10 | 799 | 799 | 779 | 794 | 13,000 | 794 |
| 2024-05-09 | 828 | 828 | 799 | 799 | 19,900 | 799 |
| 2024-05-08 | 815 | 833 | 815 | 823 | 46,400 | 823 |
| 2024-05-07 | 809 | 822 | 808 | 818 | 20,900 | 818 |
| 2024-05-02 | 790 | 803 | 782 | 803 | 13,600 | 803 |
| 2024-05-01 | 791 | 798 | 781 | 795 | 8,700 | 795 |
| 2024-04-30 | 787 | 787 | 761 | 781 | 12,700 | 781 |
| 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