4345 (株)シーティーエス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 928 | 935 | 927 | 933 | 32,000 | 933 |
| 2024-11-20 | 915 | 928 | 915 | 924 | 24,500 | 924 |
| 2024-11-19 | 895 | 915 | 895 | 910 | 17,700 | 910 |
| 2024-11-18 | 890 | 898 | 883 | 895 | 15,900 | 895 |
| 2024-11-15 | 904 | 904 | 888 | 888 | 17,100 | 888 |
| 2024-11-14 | 914 | 923 | 904 | 907 | 20,200 | 907 |
| 2024-11-13 | 919 | 926 | 907 | 912 | 40,400 | 912 |
| 2024-11-12 | 920 | 920 | 911 | 915 | 10,200 | 915 |
| 2024-11-11 | 920 | 920 | 908 | 912 | 12,800 | 912 |
| 2024-11-08 | 919 | 929 | 913 | 922 | 40,900 | 922 |
| 2024-11-07 | 914 | 920 | 909 | 913 | 31,000 | 913 |
| 2024-11-06 | 901 | 916 | 885 | 902 | 36,500 | 902 |
| 2024-11-05 | 889 | 894 | 881 | 889 | 19,600 | 889 |
| 2024-11-01 | 918 | 920 | 878 | 887 | 49,500 | 887 |
| 2024-10-31 | 921 | 923 | 905 | 911 | 50,400 | 911 |
| 2024-10-30 | 919 | 929 | 916 | 916 | 242,900 | 916 |
| 2024-10-29 | 901 | 911 | 892 | 904 | 22,600 | 904 |
| 2024-10-28 | 897 | 910 | 888 | 901 | 42,900 | 901 |
| 2024-10-25 | 904 | 904 | 887 | 897 | 62,500 | 897 |
| 2024-10-24 | 901 | 904 | 885 | 895 | 72,300 | 895 |
| 2024-10-23 | 909 | 918 | 889 | 903 | 50,600 | 903 |
| 2024-10-22 | 948 | 951 | 909 | 915 | 94,500 | 915 |
| 2024-10-21 | 939 | 947 | 930 | 944 | 91,400 | 944 |
| 2024-10-18 | 928 | 938 | 927 | 938 | 75,800 | 938 |
| 2024-10-17 | 924 | 926 | 919 | 924 | 58,700 | 924 |
| 2024-10-16 | 917 | 924 | 910 | 919 | 66,500 | 919 |
| 2024-10-15 | 914 | 924 | 914 | 919 | 74,300 | 919 |
| 2024-10-11 | 895 | 902 | 887 | 899 | 67,000 | 899 |
| 2024-10-10 | 892 | 895 | 887 | 893 | 38,500 | 893 |
| 2024-10-09 | 876 | 892 | 874 | 888 | 45,700 | 888 |
| 2024-10-08 | 868 | 882 | 862 | 870 | 52,100 | 870 |
| 2024-10-07 | 859 | 868 | 856 | 868 | 41,700 | 868 |
| 2024-10-04 | 851 | 860 | 848 | 855 | 34,700 | 855 |
| 2024-10-03 | 850 | 853 | 842 | 847 | 24,800 | 847 |
| 2024-10-02 | 839 | 839 | 824 | 833 | 38,900 | 833 |
| 2024-10-01 | 824 | 843 | 824 | 839 | 13,200 | 839 |
| 2024-09-30 | 835 | 839 | 824 | 826 | 34,000 | 826 |
| 2024-09-27 | 875 | 875 | 847 | 853 | 52,900 | 853 |
| 2024-09-26 | 854 | 878 | 854 | 878 | 94,100 | 878 |
| 2024-09-25 | 854 | 858 | 847 | 847 | 46,000 | 847 |
| 2024-09-24 | 860 | 860 | 846 | 854 | 40,200 | 854 |
| 2024-09-20 | 845 | 860 | 845 | 848 | 114,400 | 848 |
| 2024-09-19 | 847 | 855 | 840 | 845 | 37,700 | 845 |
| 2024-09-18 | 830 | 851 | 830 | 840 | 40,000 | 840 |
| 2024-09-17 | 826 | 834 | 816 | 827 | 46,900 | 827 |
| 2024-09-13 | 811 | 817 | 805 | 811 | 49,800 | 811 |
| 2024-09-12 | 825 | 828 | 808 | 820 | 51,900 | 820 |
| 2024-09-11 | 834 | 834 | 810 | 815 | 48,200 | 815 |
| 2024-09-10 | 825 | 834 | 824 | 830 | 29,300 | 830 |
| 2024-09-09 | 805 | 832 | 800 | 825 | 51,400 | 825 |
| 2024-09-06 | 831 | 833 | 803 | 812 | 38,900 | 812 |
| 2024-09-05 | 826 | 837 | 820 | 831 | 37,500 | 831 |
| 2024-09-04 | 816 | 828 | 811 | 826 | 45,500 | 826 |
| 2024-09-03 | 846 | 846 | 830 | 831 | 24,700 | 831 |
| 2024-09-02 | 844 | 850 | 828 | 839 | 21,100 | 839 |
| 2024-08-30 | 850 | 851 | 844 | 847 | 24,100 | 847 |
| 2024-08-29 | 856 | 863 | 842 | 850 | 51,100 | 850 |
| 2024-08-28 | 862 | 865 | 851 | 855 | 23,200 | 855 |
| 2024-08-27 | 848 | 862 | 848 | 862 | 61,800 | 862 |
| 2024-08-26 | 845 | 850 | 841 | 845 | 34,400 | 845 |
| 2024-08-23 | 844 | 850 | 843 | 843 | 34,900 | 843 |
| 2024-08-22 | 829 | 849 | 828 | 845 | 44,500 | 845 |
| 2024-08-21 | 829 | 830 | 823 | 825 | 17,000 | 825 |
| 2024-08-20 | 817 | 830 | 810 | 830 | 44,600 | 830 |
| 2024-08-19 | 806 | 814 | 805 | 810 | 51,900 | 810 |
| 2024-08-16 | 805 | 805 | 791 | 800 | 25,200 | 800 |
| 2024-08-15 | 785 | 794 | 773 | 794 | 53,300 | 794 |
| 2024-08-14 | 787 | 797 | 782 | 785 | 27,900 | 785 |
| 2024-08-13 | 775 | 791 | 771 | 791 | 21,900 | 791 |
| 2024-08-09 | 778 | 789 | 765 | 769 | 58,900 | 769 |
| 2024-08-08 | 769 | 781 | 763 | 763 | 38,800 | 763 |
| 2024-08-07 | 742 | 773 | 738 | 770 | 65,100 | 770 |
| 2024-08-06 | 742 | 773 | 742 | 752 | 77,400 | 752 |
| 2024-08-05 | 752 | 770 | 712 | 742 | 104,300 | 742 |
| 2024-08-02 | 787 | 796 | 780 | 784 | 75,300 | 784 |
| 2024-08-01 | 832 | 837 | 808 | 808 | 57,900 | 808 |
| 2024-07-31 | 825 | 833 | 820 | 833 | 49,200 | 833 |
| 2024-07-30 | 824 | 827 | 815 | 827 | 40,200 | 827 |
| 2024-07-29 | 811 | 825 | 806 | 823 | 34,900 | 823 |
| 2024-07-26 | 800 | 806 | 797 | 797 | 43,300 | 797 |
| 2024-07-25 | 818 | 818 | 804 | 805 | 74,300 | 805 |
| 2024-07-24 | 825 | 831 | 819 | 820 | 49,000 | 820 |
| 2024-07-23 | 822 | 836 | 822 | 830 | 32,600 | 830 |
| 2024-07-22 | 827 | 827 | 816 | 825 | 34,000 | 825 |
| 2024-07-19 | 828 | 830 | 822 | 827 | 29,200 | 827 |
| 2024-07-18 | 819 | 837 | 819 | 829 | 46,400 | 829 |
| 2024-07-17 | 829 | 831 | 820 | 826 | 43,100 | 826 |
| 2024-07-16 | 838 | 838 | 818 | 819 | 39,200 | 819 |
| 2024-07-12 | 820 | 830 | 818 | 828 | 46,000 | 828 |
| 2024-07-11 | 811 | 826 | 811 | 821 | 56,300 | 821 |
| 2024-07-10 | 806 | 813 | 796 | 811 | 50,900 | 811 |
| 2024-07-09 | 788 | 809 | 787 | 806 | 64,800 | 806 |
| 2024-07-08 | 800 | 800 | 785 | 791 | 61,700 | 791 |
| 2024-07-05 | 817 | 821 | 794 | 799 | 97,500 | 799 |
| 2024-07-04 | 818 | 818 | 808 | 808 | 31,900 | 808 |
| 2024-07-03 | 806 | 820 | 801 | 818 | 68,800 | 818 |
| 2024-07-02 | 803 | 810 | 801 | 804 | 73,300 | 804 |
| 2024-07-01 | 817 | 817 | 799 | 803 | 48,600 | 803 |
| 2024-06-28 | 823 | 823 | 805 | 810 | 42,500 | 810 |
| 2024-06-27 | 836 | 839 | 820 | 822 | 99,700 | 822 |
| 2024-06-26 | 834 | 838 | 830 | 835 | 63,500 | 835 |
| 2024-06-25 | 819 | 839 | 809 | 839 | 79,500 | 839 |
| 2024-06-24 | 813 | 817 | 809 | 813 | 67,100 | 813 |
| 2024-06-21 | 833 | 838 | 812 | 816 | 101,100 | 816 |
| 2024-06-20 | 842 | 852 | 819 | 830 | 117,000 | 830 |
| 2024-06-19 | 817 | 835 | 817 | 835 | 134,800 | 835 |
| 2024-06-18 | 799 | 810 | 797 | 809 | 101,500 | 809 |
| 2024-06-17 | 802 | 815 | 778 | 790 | 92,200 | 790 |
| 2024-06-14 | 803 | 810 | 790 | 794 | 86,700 | 794 |
| 2024-06-13 | 804 | 804 | 796 | 802 | 39,700 | 802 |
| 2024-06-12 | 800 | 808 | 799 | 805 | 77,700 | 805 |
| 2024-06-11 | 797 | 801 | 794 | 800 | 67,200 | 800 |
| 2024-06-10 | 790 | 798 | 788 | 796 | 80,600 | 796 |
| 2024-06-07 | 780 | 787 | 780 | 782 | 53,700 | 782 |
| 2024-06-06 | 777 | 780 | 769 | 778 | 72,600 | 778 |
| 2024-06-05 | 763 | 777 | 762 | 768 | 55,500 | 768 |
| 2024-06-04 | 762 | 767 | 760 | 764 | 29,400 | 764 |
| 2024-06-03 | 759 | 766 | 759 | 762 | 36,000 | 762 |
| 2024-05-31 | 748 | 759 | 748 | 758 | 48,600 | 758 |
| 2024-05-30 | 743 | 751 | 738 | 748 | 53,700 | 748 |
| 2024-05-29 | 760 | 762 | 749 | 749 | 43,100 | 749 |
| 2024-05-28 | 769 | 772 | 761 | 761 | 39,000 | 761 |
| 2024-05-27 | 774 | 781 | 760 | 760 | 90,100 | 760 |
| 2024-05-24 | 755 | 771 | 755 | 768 | 62,400 | 768 |
| 2024-05-23 | 758 | 765 | 747 | 763 | 49,200 | 763 |
| 2024-05-22 | 758 | 763 | 754 | 754 | 41,900 | 754 |
| 2024-05-21 | 758 | 773 | 758 | 760 | 78,500 | 760 |
| 2024-05-20 | 774 | 779 | 757 | 760 | 70,300 | 760 |
| 2024-05-17 | 754 | 769 | 747 | 762 | 92,500 | 762 |
| 2024-05-16 | 748 | 748 | 740 | 744 | 41,500 | 744 |
| 2024-05-15 | 756 | 756 | 742 | 742 | 57,200 | 742 |
| 2024-05-14 | 756 | 756 | 748 | 754 | 71,400 | 754 |
| 2024-05-13 | 752 | 755 | 748 | 753 | 42,500 | 753 |
| 2024-05-10 | 748 | 752 | 745 | 746 | 52,400 | 746 |
| 2024-05-09 | 735 | 745 | 735 | 741 | 43,900 | 741 |
| 2024-05-08 | 740 | 746 | 737 | 737 | 83,800 | 737 |
| 2024-05-07 | 749 | 752 | 744 | 748 | 90,300 | 748 |
| 2024-05-02 | 760 | 763 | 748 | 748 | 208,000 | 748 |
| 2024-05-01 | 792 | 792 | 750 | 758 | 222,100 | 758 |
| 2024-04-30 | 744 | 744 | 733 | 740 | 63,700 | 740 |
| 2024-04-26 | 737 | 740 | 732 | 739 | 55,100 | 739 |
| 2024-04-25 | 744 | 744 | 732 | 732 | 34,200 | 732 |
| 2024-04-24 | 740 | 744 | 737 | 743 | 47,600 | 743 |
| 2024-04-23 | 735 | 738 | 733 | 738 | 27,200 | 738 |
| 2024-04-22 | 740 | 741 | 732 | 734 | 51,900 | 734 |
| 2024-04-19 | 743 | 743 | 720 | 730 | 61,100 | 730 |
| 2024-04-18 | 731 | 746 | 730 | 746 | 57,900 | 746 |
| 2024-04-17 | 741 | 741 | 732 | 734 | 40,500 | 734 |
| 2024-04-16 | 744 | 746 | 739 | 742 | 54,600 | 742 |
| 2024-04-15 | 751 | 754 | 742 | 747 | 80,500 | 747 |
| 2024-04-12 | 755 | 762 | 752 | 758 | 49,000 | 758 |
| 2024-04-11 | 758 | 759 | 751 | 757 | 21,900 | 757 |
| 2024-04-10 | 764 | 766 | 761 | 765 | 32,000 | 765 |
| 2024-04-09 | 762 | 765 | 754 | 765 | 39,400 | 765 |
| 2024-04-08 | 761 | 767 | 757 | 766 | 43,200 | 766 |
| 2024-04-05 | 761 | 768 | 750 | 760 | 55,500 | 760 |
| 2024-04-04 | 771 | 775 | 764 | 771 | 65,100 | 771 |
| 2024-04-03 | 772 | 775 | 767 | 771 | 43,900 | 771 |
| 2024-04-02 | 799 | 799 | 777 | 780 | 50,800 | 780 |
| 2024-04-01 | 810 | 815 | 795 | 796 | 103,700 | 796 |
| 2024-03-29 | 791 | 797 | 790 | 797 | 59,100 | 797 |
| 2024-03-28 | 785 | 793 | 785 | 789 | 48,100 | 789 |
| 2024-03-27 | 798 | 804 | 795 | 799 | 99,400 | 799 |
| 2024-03-26 | 792 | 795 | 785 | 792 | 59,900 | 792 |
| 2024-03-25 | 790 | 800 | 789 | 792 | 89,000 | 792 |
| 2024-03-22 | 780 | 786 | 778 | 786 | 45,400 | 786 |
| 2024-03-21 | 782 | 787 | 776 | 779 | 79,300 | 779 |
| 2024-03-19 | 770 | 779 | 770 | 779 | 48,000 | 779 |
| 2024-03-18 | 774 | 777 | 763 | 770 | 85,900 | 770 |
| 2024-03-15 | 780 | 780 | 766 | 770 | 40,400 | 770 |
| 2024-03-14 | 781 | 781 | 771 | 780 | 36,300 | 780 |
| 2024-03-13 | 780 | 788 | 775 | 780 | 77,900 | 780 |
| 2024-03-12 | 759 | 779 | 751 | 779 | 85,100 | 779 |
| 2024-03-11 | 755 | 763 | 751 | 756 | 56,300 | 756 |
| 2024-03-08 | 746 | 761 | 746 | 757 | 94,800 | 757 |
| 2024-03-07 | 752 | 755 | 745 | 750 | 54,300 | 750 |
| 2024-03-06 | 735 | 752 | 734 | 748 | 92,100 | 748 |
| 2024-03-05 | 744 | 744 | 733 | 740 | 53,900 | 740 |
| 2024-03-04 | 745 | 753 | 745 | 748 | 75,800 | 748 |
| 2024-03-01 | 746 | 747 | 740 | 744 | 45,700 | 744 |
| 2024-02-29 | 748 | 753 | 741 | 746 | 47,100 | 746 |
| 2024-02-28 | 763 | 763 | 750 | 751 | 53,400 | 751 |
| 2024-02-27 | 753 | 767 | 752 | 763 | 149,200 | 763 |
| 2024-02-26 | 745 | 756 | 745 | 753 | 96,100 | 753 |
| 2024-02-22 | 735 | 744 | 729 | 743 | 87,300 | 743 |
| 2024-02-21 | 731 | 735 | 721 | 735 | 70,100 | 735 |
| 2024-02-20 | 730 | 736 | 729 | 732 | 46,300 | 732 |
| 2024-02-19 | 732 | 733 | 725 | 730 | 43,700 | 730 |
| 2024-02-16 | 733 | 735 | 729 | 732 | 70,900 | 732 |
| 2024-02-15 | 750 | 750 | 732 | 735 | 59,400 | 735 |
| 2024-02-14 | 750 | 751 | 741 | 749 | 69,300 | 749 |
| 2024-02-13 | 747 | 754 | 744 | 752 | 95,600 | 752 |
| 2024-02-09 | 745 | 747 | 736 | 742 | 46,400 | 742 |
| 2024-02-08 | 738 | 745 | 729 | 744 | 108,000 | 744 |
| 2024-02-07 | 725 | 738 | 721 | 734 | 74,200 | 734 |
| 2024-02-06 | 730 | 735 | 724 | 725 | 48,300 | 725 |
| 2024-02-05 | 732 | 738 | 729 | 733 | 92,200 | 733 |
| 2024-02-02 | 722 | 732 | 720 | 732 | 133,800 | 732 |
| 2024-02-01 | 705 | 725 | 702 | 725 | 233,800 | 725 |
| 2024-01-31 | 689 | 698 | 686 | 698 | 65,600 | 698 |
| 2024-01-30 | 686 | 692 | 684 | 689 | 100,400 | 689 |
| 2024-01-29 | 686 | 686 | 680 | 682 | 65,900 | 682 |
| 2024-01-26 | 697 | 697 | 686 | 686 | 76,700 | 686 |
| 2024-01-25 | 699 | 700 | 694 | 698 | 75,700 | 698 |
| 2024-01-24 | 698 | 700 | 693 | 694 | 50,100 | 694 |
| 2024-01-23 | 705 | 705 | 697 | 700 | 85,500 | 700 |
| 2024-01-22 | 703 | 708 | 703 | 705 | 69,100 | 705 |
| 2024-01-19 | 698 | 699 | 695 | 697 | 39,900 | 697 |
| 2024-01-18 | 695 | 699 | 692 | 698 | 50,100 | 698 |
| 2024-01-17 | 691 | 696 | 690 | 690 | 32,300 | 690 |
| 2024-01-16 | 698 | 698 | 689 | 690 | 52,900 | 690 |
| 2024-01-15 | 690 | 697 | 689 | 693 | 47,100 | 693 |
| 2024-01-12 | 692 | 697 | 684 | 689 | 69,500 | 689 |
| 2024-01-11 | 686 | 688 | 680 | 687 | 56,400 | 687 |
| 2024-01-10 | 684 | 684 | 679 | 682 | 45,400 | 682 |
| 2024-01-09 | 686 | 688 | 680 | 684 | 87,200 | 684 |
| 2024-01-05 | 680 | 690 | 671 | 680 | 153,800 | 680 |
| 2024-01-04 | 670 | 674 | 663 | 674 | 107,500 | 674 |
分割・併合履歴 ： [2017-07-27]1株→2株 [2017-02-24]1株→2株 [2014-08-19]1株→2株 [2013-12-10]1株→2株 [2012-09-26]1株→100株 [2010-03-29]1株→2株 [2006-02-07]1株→3株
