4345 (株)シーティーエス 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 802 | 804 | 797 | 798 | 41,800 | 798 |
| 2025-05-21 | 805 | 808 | 801 | 804 | 44,700 | 804 |
| 2025-05-20 | 807 | 813 | 800 | 800 | 45,300 | 800 |
| 2025-05-19 | 803 | 806 | 800 | 804 | 38,800 | 804 |
| 2025-05-16 | 802 | 805 | 793 | 801 | 53,100 | 801 |
| 2025-05-15 | 827 | 827 | 801 | 801 | 91,600 | 801 |
| 2025-05-14 | 811 | 827 | 803 | 827 | 78,600 | 827 |
| 2025-05-13 | 830 | 836 | 811 | 815 | 99,600 | 815 |
| 2025-05-12 | 832 | 833 | 815 | 823 | 154,300 | 823 |
| 2025-05-09 | 798 | 814 | 798 | 809 | 54,200 | 809 |
| 2025-05-08 | 797 | 797 | 787 | 793 | 32,500 | 793 |
| 2025-05-07 | 795 | 799 | 785 | 797 | 56,300 | 797 |
| 2025-05-02 | 789 | 792 | 783 | 785 | 50,500 | 785 |
| 2025-05-01 | 800 | 800 | 786 | 789 | 56,000 | 789 |
| 2025-04-30 | 804 | 811 | 792 | 801 | 134,200 | 801 |
| 2025-04-28 | 804 | 810 | 778 | 789 | 183,100 | 789 |
| 2025-04-25 | 808 | 809 | 796 | 800 | 66,100 | 800 |
| 2025-04-24 | 828 | 828 | 798 | 803 | 79,200 | 803 |
| 2025-04-23 | 821 | 827 | 818 | 823 | 58,600 | 823 |
| 2025-04-22 | 814 | 821 | 808 | 814 | 52,800 | 814 |
| 2025-04-21 | 812 | 817 | 804 | 811 | 40,100 | 811 |
| 2025-04-18 | 799 | 809 | 799 | 809 | 60,400 | 809 |
| 2025-04-17 | 789 | 794 | 785 | 794 | 34,700 | 794 |
| 2025-04-16 | 797 | 801 | 787 | 789 | 38,100 | 789 |
| 2025-04-15 | 794 | 800 | 787 | 788 | 62,400 | 788 |
| 2025-04-14 | 772 | 773 | 765 | 769 | 29,200 | 769 |
| 2025-04-11 | 752 | 771 | 734 | 761 | 53,900 | 761 |
| 2025-04-10 | 762 | 767 | 745 | 762 | 41,300 | 762 |
| 2025-04-09 | 727 | 730 | 717 | 720 | 47,500 | 720 |
| 2025-04-08 | 723 | 740 | 723 | 740 | 66,100 | 740 |
| 2025-04-07 | 679 | 711 | 675 | 692 | 95,500 | 692 |
| 2025-04-04 | 737 | 740 | 717 | 726 | 71,700 | 726 |
| 2025-04-03 | 750 | 756 | 740 | 752 | 74,600 | 752 |
| 2025-04-02 | 772 | 772 | 764 | 764 | 31,400 | 764 |
| 2025-04-01 | 783 | 783 | 772 | 772 | 27,200 | 772 |
| 2025-03-31 | 787 | 787 | 772 | 772 | 58,000 | 772 |
| 2025-03-28 | 807 | 807 | 789 | 789 | 44,900 | 789 |
| 2025-03-27 | 809 | 813 | 799 | 813 | 65,700 | 813 |
| 2025-03-26 | 803 | 812 | 803 | 809 | 64,900 | 809 |
| 2025-03-25 | 798 | 806 | 794 | 802 | 32,900 | 802 |
| 2025-03-24 | 793 | 799 | 788 | 795 | 34,600 | 795 |
| 2025-03-21 | 782 | 791 | 777 | 788 | 48,500 | 788 |
| 2025-03-19 | 785 | 789 | 779 | 782 | 92,900 | 782 |
| 2025-03-18 | 797 | 800 | 784 | 787 | 87,300 | 787 |
| 2025-03-17 | 805 | 805 | 785 | 791 | 76,400 | 791 |
| 2025-03-14 | 792 | 799 | 790 | 799 | 42,600 | 799 |
| 2025-03-13 | 795 | 802 | 793 | 800 | 45,600 | 800 |
| 2025-03-12 | 792 | 801 | 792 | 794 | 34,400 | 794 |
| 2025-03-11 | 800 | 802 | 790 | 799 | 46,500 | 799 |
| 2025-03-10 | 808 | 808 | 800 | 800 | 35,900 | 800 |
| 2025-03-07 | 814 | 814 | 795 | 797 | 95,700 | 797 |
| 2025-03-06 | 843 | 843 | 825 | 829 | 36,500 | 829 |
| 2025-03-05 | 842 | 845 | 835 | 842 | 31,800 | 842 |
| 2025-03-04 | 829 | 841 | 821 | 841 | 38,800 | 841 |
| 2025-03-03 | 826 | 834 | 819 | 828 | 56,800 | 828 |
| 2025-02-28 | 800 | 806 | 796 | 796 | 34,100 | 796 |
| 2025-02-27 | 799 | 805 | 797 | 801 | 33,900 | 801 |
| 2025-02-26 | 801 | 806 | 795 | 806 | 45,600 | 806 |
| 2025-02-25 | 804 | 808 | 791 | 806 | 54,000 | 806 |
| 2025-02-21 | 813 | 818 | 804 | 810 | 42,200 | 810 |
| 2025-02-20 | 825 | 825 | 814 | 820 | 27,100 | 820 |
| 2025-02-19 | 816 | 822 | 815 | 821 | 39,000 | 821 |
| 2025-02-18 | 823 | 825 | 815 | 821 | 36,100 | 821 |
| 2025-02-17 | 846 | 846 | 824 | 826 | 43,700 | 826 |
| 2025-02-14 | 859 | 859 | 843 | 855 | 20,500 | 855 |
| 2025-02-13 | 849 | 861 | 844 | 857 | 25,800 | 857 |
| 2025-02-12 | 855 | 855 | 842 | 846 | 24,700 | 846 |
| 2025-02-10 | 851 | 855 | 841 | 850 | 38,700 | 850 |
| 2025-02-07 | 838 | 852 | 838 | 846 | 16,600 | 846 |
| 2025-02-06 | 828 | 842 | 828 | 838 | 13,300 | 838 |
| 2025-02-05 | 818 | 829 | 817 | 823 | 24,600 | 823 |
| 2025-02-04 | 827 | 835 | 814 | 816 | 24,800 | 816 |
| 2025-02-03 | 836 | 838 | 821 | 821 | 48,200 | 821 |
| 2025-01-31 | 842 | 843 | 830 | 839 | 37,200 | 839 |
| 2025-01-30 | 835 | 844 | 823 | 839 | 51,600 | 839 |
| 2025-01-29 | 836 | 839 | 831 | 831 | 25,500 | 831 |
| 2025-01-28 | 825 | 837 | 823 | 835 | 26,600 | 835 |
| 2025-01-27 | 822 | 828 | 819 | 825 | 21,000 | 825 |
| 2025-01-24 | 822 | 824 | 814 | 817 | 32,700 | 817 |
| 2025-01-23 | 818 | 820 | 812 | 814 | 34,500 | 814 |
| 2025-01-22 | 820 | 822 | 812 | 819 | 28,700 | 819 |
| 2025-01-21 | 822 | 822 | 815 | 820 | 34,500 | 820 |
| 2025-01-20 | 818 | 830 | 817 | 822 | 23,300 | 822 |
| 2025-01-17 | 825 | 828 | 816 | 818 | 30,800 | 818 |
| 2025-01-16 | 824 | 836 | 824 | 830 | 19,000 | 830 |
| 2025-01-15 | 826 | 834 | 822 | 824 | 26,500 | 824 |
| 2025-01-14 | 830 | 831 | 819 | 826 | 26,900 | 826 |
| 2025-01-10 | 829 | 830 | 822 | 830 | 32,700 | 830 |
| 2025-01-09 | 835 | 841 | 828 | 830 | 45,300 | 830 |
| 2025-01-08 | 865 | 867 | 840 | 840 | 55,100 | 840 |
| 2025-01-07 | 877 | 877 | 865 | 867 | 39,900 | 867 |
| 2025-01-06 | 905 | 905 | 872 | 875 | 66,600 | 875 |
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