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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
