9258 (株)CS-C 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 329 | 332 | 321 | 329 | 2,500 | 329 |
| 2024-11-21 | 323 | 331 | 317 | 331 | 9,100 | 331 |
| 2024-11-20 | 340 | 340 | 331 | 331 | 3,500 | 331 |
| 2024-11-19 | 340 | 343 | 334 | 339 | 5,900 | 339 |
| 2024-11-18 | 333 | 345 | 333 | 343 | 1,800 | 343 |
| 2024-11-15 | 375 | 375 | 314 | 333 | 66,700 | 333 |
| 2024-11-14 | 363 | 378 | 363 | 367 | 2,800 | 367 |
| 2024-11-13 | 363 | 378 | 358 | 363 | 18,500 | 363 |
| 2024-11-12 | 357 | 373 | 357 | 363 | 9,300 | 363 |
| 2024-11-11 | 372 | 375 | 349 | 357 | 11,200 | 357 |
| 2024-11-08 | 376 | 383 | 370 | 375 | 4,900 | 375 |
| 2024-11-07 | 372 | 378 | 371 | 378 | 2,300 | 378 |
| 2024-11-06 | 378 | 378 | 369 | 371 | 700 | 371 |
| 2024-11-05 | 370 | 376 | 370 | 375 | 1,100 | 375 |
| 2024-11-01 | 374 | 376 | 369 | 369 | 900 | 369 |
| 2024-10-31 | 378 | 378 | 368 | 378 | 5,700 | 378 |
| 2024-10-30 | 368 | 379 | 368 | 378 | 7,900 | 378 |
| 2024-10-29 | 378 | 383 | 369 | 369 | 8,300 | 369 |
| 2024-10-28 | 364 | 364 | 356 | 360 | 1,900 | 360 |
| 2024-10-25 | 366 | 370 | 346 | 366 | 13,800 | 366 |
| 2024-10-24 | 363 | 370 | 363 | 370 | 1,700 | 370 |
| 2024-10-23 | 366 | 377 | 363 | 371 | 6,000 | 371 |
| 2024-10-22 | 377 | 377 | 360 | 366 | 6,800 | 366 |
| 2024-10-21 | 392 | 392 | 379 | 379 | 2,500 | 379 |
| 2024-10-18 | 393 | 393 | 382 | 392 | 1,700 | 392 |
| 2024-10-17 | 392 | 405 | 380 | 393 | 11,900 | 393 |
| 2024-10-16 | 386 | 386 | 385 | 385 | 200 | 385 |
| 2024-10-15 | 389 | 394 | 372 | 388 | 4,500 | 388 |
| 2024-10-11 | 393 | 393 | 386 | 389 | 1,300 | 389 |
| 2024-10-10 | 388 | 393 | 386 | 393 | 1,400 | 393 |
| 2024-10-09 | 392 | 394 | 385 | 388 | 6,000 | 388 |
| 2024-10-08 | 393 | 394 | 390 | 394 | 700 | 394 |
| 2024-10-07 | 396 | 406 | 391 | 391 | 2,400 | 391 |
| 2024-10-04 | 394 | 404 | 392 | 396 | 2,800 | 396 |
| 2024-10-03 | 396 | 396 | 388 | 394 | 2,200 | 394 |
| 2024-10-02 | 393 | 402 | 393 | 396 | 2,600 | 396 |
| 2024-10-01 | 389 | 395 | 389 | 395 | 1,500 | 395 |
| 2024-09-30 | 378 | 398 | 370 | 386 | 31,800 | 386 |
| 2024-09-27 | 407 | 408 | 371 | 382 | 23,400 | 382 |
| 2024-09-26 | 394 | 394 | 380 | 391 | 6,200 | 391 |
| 2024-09-25 | 394 | 394 | 371 | 394 | 9,800 | 394 |
| 2024-09-24 | 394 | 394 | 393 | 393 | 1,000 | 393 |
| 2024-09-20 | 385 | 394 | 379 | 394 | 6,400 | 394 |
| 2024-09-19 | 380 | 387 | 373 | 385 | 3,800 | 385 |
| 2024-09-18 | 380 | 381 | 372 | 378 | 1,400 | 378 |
| 2024-09-17 | 385 | 391 | 373 | 381 | 2,100 | 381 |
| 2024-09-13 | 388 | 388 | 381 | 387 | 1,200 | 387 |
| 2024-09-12 | 380 | 389 | 379 | 389 | 2,700 | 389 |
| 2024-09-11 | 393 | 394 | 375 | 382 | 2,000 | 382 |
| 2024-09-10 | 385 | 385 | 376 | 383 | 2,800 | 383 |
| 2024-09-09 | 394 | 394 | 386 | 391 | 2,200 | 391 |
| 2024-09-06 | 385 | 394 | 385 | 394 | 1,700 | 394 |
| 2024-09-05 | 382 | 394 | 381 | 393 | 4,100 | 393 |
| 2024-09-04 | 381 | 394 | 381 | 388 | 8,800 | 388 |
| 2024-09-03 | 395 | 398 | 392 | 392 | 1,000 | 392 |
| 2024-09-02 | 403 | 403 | 395 | 395 | 3,000 | 395 |
| 2024-08-30 | 408 | 410 | 399 | 403 | 8,000 | 403 |
| 2024-08-29 | 426 | 426 | 408 | 408 | 4,800 | 408 |
| 2024-08-28 | 421 | 421 | 409 | 418 | 5,800 | 418 |
| 2024-08-27 | 437 | 437 | 421 | 421 | 7,500 | 421 |
| 2024-08-26 | 438 | 438 | 426 | 431 | 11,500 | 431 |
| 2024-08-23 | 417 | 434 | 414 | 427 | 46,700 | 427 |
| 2024-08-22 | 390 | 409 | 383 | 402 | 22,500 | 402 |
| 2024-08-21 | 390 | 396 | 384 | 384 | 8,600 | 384 |
| 2024-08-20 | 390 | 394 | 384 | 390 | 11,000 | 390 |
| 2024-08-19 | 391 | 399 | 380 | 390 | 30,500 | 390 |
| 2024-08-16 | 380 | 398 | 368 | 396 | 62,200 | 396 |
| 2024-08-15 | 336 | 370 | 334 | 367 | 35,500 | 367 |
| 2024-08-14 | 332 | 335 | 322 | 335 | 46,400 | 335 |
| 2024-08-13 | 311 | 340 | 311 | 324 | 106,100 | 324 |
| 2024-08-09 | 369 | 375 | 360 | 375 | 27,600 | 375 |
| 2024-08-08 | 368 | 373 | 360 | 369 | 6,500 | 369 |
| 2024-08-07 | 345 | 379 | 345 | 369 | 32,100 | 369 |
| 2024-08-06 | 375 | 389 | 350 | 361 | 20,000 | 361 |
| 2024-08-05 | 382 | 398 | 314 | 314 | 40,900 | 314 |
| 2024-08-02 | 410 | 417 | 394 | 394 | 24,300 | 394 |
| 2024-08-01 | 450 | 450 | 416 | 446 | 20,200 | 446 |
| 2024-07-31 | 455 | 460 | 450 | 450 | 8,900 | 450 |
| 2024-07-30 | 462 | 462 | 444 | 455 | 4,100 | 455 |
| 2024-07-29 | 468 | 468 | 447 | 456 | 6,700 | 456 |
| 2024-07-26 | 433 | 456 | 433 | 454 | 15,500 | 454 |
| 2024-07-25 | 438 | 448 | 425 | 447 | 36,500 | 447 |
| 2024-07-24 | 440 | 460 | 436 | 445 | 17,800 | 445 |
| 2024-07-23 | 417 | 452 | 415 | 443 | 18,400 | 443 |
| 2024-07-22 | 433 | 438 | 412 | 421 | 15,400 | 421 |
| 2024-07-19 | 438 | 485 | 427 | 439 | 149,600 | 439 |
| 2024-07-18 | 425 | 430 | 418 | 430 | 4,600 | 430 |
| 2024-07-17 | 407 | 425 | 407 | 425 | 10,900 | 425 |
| 2024-07-16 | 429 | 429 | 402 | 403 | 15,700 | 403 |
| 2024-07-12 | 430 | 430 | 414 | 422 | 7,900 | 422 |
| 2024-07-11 | 431 | 431 | 429 | 430 | 2,800 | 430 |
| 2024-07-10 | 414 | 430 | 414 | 430 | 6,200 | 430 |
| 2024-07-09 | 425 | 431 | 400 | 413 | 20,000 | 413 |
| 2024-07-08 | 443 | 443 | 422 | 425 | 13,900 | 425 |
| 2024-07-05 | 440 | 440 | 427 | 436 | 20,200 | 436 |
| 2024-07-04 | 417 | 463 | 416 | 443 | 71,800 | 443 |
| 2024-07-03 | 408 | 416 | 406 | 413 | 8,200 | 413 |
| 2024-07-02 | 412 | 413 | 405 | 410 | 7,300 | 410 |
| 2024-07-01 | 415 | 415 | 411 | 411 | 5,800 | 411 |
| 2024-06-28 | 419 | 419 | 405 | 415 | 10,400 | 415 |
| 2024-06-27 | 407 | 420 | 404 | 419 | 23,300 | 419 |
| 2024-06-26 | 400 | 403 | 398 | 403 | 1,800 | 403 |
| 2024-06-25 | 402 | 405 | 398 | 401 | 4,400 | 401 |
| 2024-06-24 | 400 | 405 | 396 | 405 | 7,100 | 405 |
| 2024-06-21 | 398 | 400 | 394 | 400 | 5,500 | 400 |
| 2024-06-20 | 397 | 398 | 388 | 395 | 8,600 | 395 |
| 2024-06-19 | 398 | 400 | 391 | 399 | 8,000 | 399 |
| 2024-06-18 | 394 | 398 | 389 | 392 | 4,500 | 392 |
| 2024-06-17 | 394 | 396 | 394 | 394 | 4,100 | 394 |
| 2024-06-14 | 392 | 398 | 390 | 395 | 3,600 | 395 |
| 2024-06-13 | 401 | 401 | 390 | 391 | 13,200 | 391 |
| 2024-06-12 | 401 | 405 | 395 | 401 | 14,500 | 401 |
| 2024-06-11 | 396 | 402 | 394 | 401 | 14,700 | 401 |
| 2024-06-10 | 394 | 395 | 389 | 392 | 11,000 | 392 |
| 2024-06-07 | 396 | 396 | 384 | 390 | 6,600 | 390 |
| 2024-06-06 | 389 | 395 | 389 | 393 | 3,600 | 393 |
| 2024-06-05 | 390 | 394 | 388 | 388 | 2,100 | 388 |
| 2024-06-04 | 390 | 394 | 382 | 392 | 9,500 | 392 |
| 2024-06-03 | 391 | 394 | 389 | 391 | 2,400 | 391 |
| 2024-05-31 | 396 | 396 | 388 | 390 | 3,400 | 390 |
| 2024-05-30 | 389 | 401 | 388 | 392 | 12,400 | 392 |
| 2024-05-29 | 390 | 405 | 390 | 397 | 13,800 | 397 |
| 2024-05-28 | 395 | 395 | 385 | 391 | 13,500 | 391 |
| 2024-05-27 | 390 | 390 | 384 | 389 | 3,300 | 389 |
| 2024-05-24 | 378 | 388 | 376 | 384 | 11,500 | 384 |
| 2024-05-23 | 384 | 387 | 377 | 377 | 2,900 | 377 |
| 2024-05-22 | 378 | 392 | 376 | 384 | 14,100 | 384 |
| 2024-05-21 | 379 | 382 | 372 | 378 | 4,100 | 378 |
| 2024-05-20 | 373 | 381 | 373 | 378 | 2,700 | 378 |
| 2024-05-17 | 373 | 377 | 373 | 376 | 2,500 | 376 |
| 2024-05-16 | 380 | 380 | 368 | 378 | 16,400 | 378 |
| 2024-05-15 | 379 | 388 | 379 | 384 | 11,200 | 384 |
| 2024-05-14 | 373 | 382 | 373 | 374 | 8,200 | 374 |
| 2024-05-13 | 378 | 378 | 376 | 377 | 5,400 | 377 |
| 2024-05-10 | 378 | 379 | 373 | 376 | 6,000 | 376 |
| 2024-05-09 | 381 | 381 | 371 | 379 | 18,800 | 379 |
| 2024-05-08 | 378 | 382 | 378 | 380 | 15,600 | 380 |
| 2024-05-07 | 378 | 380 | 375 | 376 | 10,100 | 376 |
| 2024-05-02 | 378 | 380 | 378 | 380 | 6,100 | 380 |
| 2024-05-01 | 379 | 380 | 376 | 380 | 10,900 | 380 |
| 2024-04-30 | 378 | 379 | 371 | 378 | 15,200 | 378 |
| 2024-04-26 | 372 | 372 | 366 | 369 | 9,800 | 369 |
| 2024-04-25 | 369 | 370 | 369 | 370 | 3,000 | 370 |
| 2024-04-24 | 363 | 369 | 362 | 368 | 8,000 | 368 |
| 2024-04-23 | 362 | 369 | 362 | 363 | 9,500 | 363 |
| 2024-04-22 | 365 | 372 | 361 | 361 | 7,800 | 361 |
| 2024-04-19 | 371 | 372 | 365 | 365 | 6,900 | 365 |
| 2024-04-18 | 366 | 375 | 365 | 374 | 6,400 | 374 |
| 2024-04-17 | 369 | 374 | 367 | 373 | 7,000 | 373 |
| 2024-04-16 | 376 | 379 | 372 | 372 | 9,700 | 372 |
| 2024-04-15 | 369 | 377 | 368 | 377 | 14,500 | 377 |
| 2024-04-12 | 371 | 373 | 368 | 373 | 1,500 | 373 |
| 2024-04-11 | 366 | 372 | 365 | 371 | 2,800 | 371 |
| 2024-04-10 | 362 | 374 | 360 | 368 | 16,400 | 368 |
| 2024-04-09 | 363 | 367 | 360 | 361 | 8,100 | 361 |
| 2024-04-08 | 358 | 368 | 356 | 363 | 13,000 | 363 |
| 2024-04-05 | 364 | 368 | 360 | 365 | 9,400 | 365 |
| 2024-04-04 | 372 | 374 | 364 | 365 | 11,600 | 365 |
| 2024-04-03 | 376 | 378 | 364 | 371 | 13,200 | 371 |
| 2024-04-02 | 393 | 393 | 375 | 377 | 15,800 | 377 |
| 2024-04-01 | 387 | 392 | 385 | 389 | 13,200 | 389 |
| 2024-03-29 | 379 | 385 | 378 | 383 | 11,900 | 383 |
| 2024-03-28 | 377 | 380 | 376 | 378 | 8,500 | 378 |
| 2024-03-27 | 380 | 380 | 374 | 378 | 12,300 | 378 |
| 2024-03-26 | 380 | 380 | 372 | 376 | 108,700 | 376 |
| 2024-03-25 | 380 | 380 | 373 | 375 | 13,700 | 375 |
| 2024-03-22 | 378 | 382 | 377 | 380 | 12,200 | 380 |
| 2024-03-21 | 378 | 382 | 378 | 382 | 11,900 | 382 |
| 2024-03-19 | 380 | 380 | 375 | 378 | 6,300 | 378 |
| 2024-03-18 | 378 | 382 | 376 | 382 | 17,400 | 382 |
| 2024-03-15 | 381 | 381 | 376 | 379 | 6,000 | 379 |
| 2024-03-14 | 377 | 382 | 376 | 382 | 26,300 | 382 |
| 2024-03-13 | 382 | 382 | 377 | 377 | 3,400 | 377 |
| 2024-03-12 | 374 | 381 | 372 | 381 | 8,600 | 381 |
| 2024-03-11 | 376 | 378 | 375 | 376 | 7,100 | 376 |
| 2024-03-08 | 375 | 381 | 371 | 376 | 7,600 | 376 |
| 2024-03-07 | 381 | 381 | 375 | 375 | 11,500 | 375 |
| 2024-03-06 | 377 | 385 | 377 | 381 | 16,100 | 381 |
| 2024-03-05 | 371 | 382 | 370 | 382 | 30,200 | 382 |
| 2024-03-04 | 383 | 383 | 372 | 375 | 21,100 | 375 |
| 2024-03-01 | 389 | 389 | 378 | 385 | 18,800 | 385 |
| 2024-02-29 | 390 | 391 | 381 | 390 | 28,300 | 390 |
| 2024-02-28 | 405 | 409 | 390 | 390 | 34,800 | 390 |
| 2024-02-27 | 402 | 404 | 388 | 403 | 41,100 | 403 |
| 2024-02-26 | 389 | 404 | 374 | 400 | 48,300 | 400 |
| 2024-02-22 | 391 | 398 | 382 | 390 | 33,400 | 390 |
| 2024-02-21 | 404 | 404 | 386 | 390 | 41,500 | 390 |
| 2024-02-20 | 384 | 419 | 382 | 409 | 163,000 | 409 |
| 2024-02-19 | 375 | 392 | 375 | 384 | 39,900 | 384 |
| 2024-02-16 | 367 | 381 | 367 | 374 | 37,400 | 374 |
| 2024-02-15 | 360 | 384 | 360 | 367 | 38,800 | 367 |
| 2024-02-14 | 373 | 380 | 371 | 374 | 46,200 | 374 |
| 2024-02-13 | 368 | 389 | 368 | 378 | 103,000 | 378 |
| 2024-02-09 | 369 | 383 | 363 | 363 | 71,800 | 363 |
| 2024-02-08 | 390 | 393 | 375 | 375 | 89,400 | 375 |
| 2024-02-07 | 370 | 384 | 366 | 382 | 85,900 | 382 |
| 2024-02-06 | 354 | 384 | 353 | 369 | 158,900 | 369 |
| 2024-02-05 | 353 | 358 | 347 | 353 | 50,900 | 353 |
| 2024-02-02 | 361 | 368 | 350 | 353 | 218,400 | 353 |
| 2024-02-01 | 385 | 396 | 354 | 354 | 261,500 | 354 |
| 2024-01-31 | 396 | 408 | 366 | 372 | 297,100 | 372 |
| 2024-01-30 | 400 | 411 | 385 | 400 | 471,200 | 400 |
| 2024-01-29 | 381 | 432 | 371 | 409 | 2,050,400 | 409 |
| 2024-01-26 | 351 | 408 | 351 | 367 | 2,657,800 | 367 |
| 2024-01-25 | 355 | 371 | 337 | 341 | 282,500 | 341 |
| 2024-01-24 | 350 | 413 | 340 | 357 | 1,964,600 | 357 |
| 2024-01-23 | 307 | 382 | 306 | 350 | 977,100 | 350 |
| 2024-01-22 | 300 | 310 | 300 | 304 | 21,100 | 304 |
| 2024-01-19 | 301 | 306 | 301 | 302 | 6,300 | 302 |
| 2024-01-18 | 302 | 309 | 302 | 302 | 8,000 | 302 |
| 2024-01-17 | 309 | 310 | 303 | 303 | 9,800 | 303 |
| 2024-01-16 | 310 | 313 | 303 | 310 | 23,700 | 310 |
| 2024-01-15 | 314 | 315 | 309 | 309 | 10,400 | 309 |
| 2024-01-12 | 319 | 320 | 315 | 316 | 10,900 | 316 |
| 2024-01-11 | 312 | 320 | 312 | 319 | 8,500 | 319 |
| 2024-01-10 | 319 | 319 | 310 | 315 | 15,500 | 315 |
| 2024-01-09 | 310 | 324 | 310 | 315 | 41,300 | 315 |
| 2024-01-05 | 286 | 311 | 286 | 309 | 63,800 | 309 |
| 2024-01-04 | 285 | 292 | 285 | 292 | 11,300 | 292 |
分割・併合履歴 ： なし
