9258 (株)CS-C 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 386 | 390 | 360 | 373 | 20,100 | 373 |
| 2025-04-03 | 408 | 409 | 394 | 394 | 6,300 | 394 |
| 2025-04-02 | 418 | 420 | 401 | 414 | 5,100 | 414 |
| 2025-04-01 | 400 | 410 | 400 | 410 | 3,500 | 410 |
| 2025-03-31 | 398 | 402 | 390 | 394 | 5,000 | 394 |
| 2025-03-28 | 404 | 405 | 403 | 403 | 2,600 | 403 |
| 2025-03-27 | 419 | 419 | 397 | 401 | 6,600 | 401 |
| 2025-03-26 | 405 | 415 | 405 | 415 | 2,900 | 415 |
| 2025-03-25 | 402 | 410 | 399 | 410 | 8,300 | 410 |
| 2025-03-24 | 409 | 413 | 400 | 402 | 3,400 | 402 |
| 2025-03-21 | 394 | 396 | 386 | 393 | 6,800 | 393 |
| 2025-03-19 | 400 | 400 | 396 | 396 | 900 | 396 |
| 2025-03-18 | 403 | 404 | 401 | 401 | 3,200 | 401 |
| 2025-03-17 | 402 | 403 | 402 | 403 | 1,700 | 403 |
| 2025-03-14 | 399 | 401 | 393 | 401 | 2,300 | 401 |
| 2025-03-13 | 392 | 392 | 392 | 392 | 100 | 392 |
| 2025-03-12 | 392 | 398 | 390 | 398 | 1,500 | 398 |
| 2025-03-11 | 387 | 394 | 387 | 394 | 2,200 | 394 |
| 2025-03-10 | 412 | 412 | 394 | 395 | 4,700 | 395 |
| 2025-03-07 | 395 | 413 | 393 | 409 | 4,700 | 409 |
| 2025-03-06 | 385 | 406 | 385 | 403 | 10,800 | 403 |
| 2025-03-05 | 383 | 392 | 383 | 392 | 2,000 | 392 |
| 2025-03-04 | 392 | 392 | 384 | 390 | 7,000 | 390 |
| 2025-03-03 | 380 | 403 | 380 | 400 | 18,800 | 400 |
| 2025-02-28 | 395 | 407 | 363 | 374 | 42,000 | 374 |
| 2025-02-27 | 387 | 450 | 377 | 403 | 374,700 | 403 |
| 2025-02-26 | 365 | 375 | 365 | 371 | 6,900 | 371 |
| 2025-02-25 | 363 | 377 | 363 | 375 | 5,200 | 375 |
| 2025-02-21 | 358 | 365 | 342 | 360 | 25,700 | 360 |
| 2025-02-20 | 372 | 372 | 366 | 366 | 200 | 366 |
| 2025-02-19 | 367 | 375 | 367 | 375 | 2,400 | 375 |
| 2025-02-18 | 367 | 375 | 367 | 371 | 800 | 371 |
| 2025-02-17 | 380 | 380 | 363 | 365 | 8,900 | 365 |
| 2025-02-14 | 386 | 415 | 371 | 397 | 42,300 | 397 |
| 2025-02-13 | 377 | 385 | 377 | 383 | 2,700 | 383 |
| 2025-02-12 | 373 | 377 | 373 | 377 | 2,200 | 377 |
| 2025-02-10 | 375 | 375 | 368 | 373 | 2,600 | 373 |
| 2025-02-07 | 368 | 375 | 362 | 375 | 4,800 | 375 |
| 2025-02-06 | 360 | 384 | 360 | 371 | 12,700 | 371 |
| 2025-02-05 | 357 | 365 | 357 | 365 | 1,100 | 365 |
| 2025-02-04 | 360 | 366 | 360 | 365 | 800 | 365 |
| 2025-02-03 | 368 | 368 | 362 | 368 | 400 | 368 |
| 2025-01-31 | 370 | 370 | 362 | 369 | 2,000 | 369 |
| 2025-01-30 | 372 | 372 | 370 | 370 | 700 | 370 |
| 2025-01-29 | 357 | 372 | 354 | 372 | 5,500 | 372 |
| 2025-01-28 | 363 | 367 | 359 | 359 | 5,200 | 359 |
| 2025-01-27 | 358 | 366 | 342 | 359 | 8,600 | 359 |
| 2025-01-24 | 365 | 365 | 357 | 358 | 800 | 358 |
| 2025-01-23 | 366 | 367 | 358 | 363 | 1,100 | 363 |
| 2025-01-22 | 360 | 360 | 358 | 360 | 1,200 | 360 |
| 2025-01-21 | 369 | 369 | 359 | 359 | 1,600 | 359 |
| 2025-01-20 | 360 | 375 | 360 | 370 | 7,200 | 370 |
| 2025-01-17 | 344 | 360 | 344 | 360 | 600 | 360 |
| 2025-01-16 | - | - | - | 352 | - | 352 |
| 2025-01-15 | 352 | 360 | 349 | 352 | 1,700 | 352 |
| 2025-01-14 | 359 | 360 | 352 | 360 | 1,000 | 360 |
| 2025-01-10 | 358 | 362 | 358 | 362 | 2,500 | 362 |
| 2025-01-09 | 370 | 370 | 360 | 360 | 1,100 | 360 |
| 2025-01-08 | 370 | 370 | 370 | 370 | 200 | 370 |
| 2025-01-07 | 375 | 379 | 370 | 370 | 1,100 | 370 |
| 2025-01-06 | 374 | 380 | 367 | 367 | 3,700 | 367 |
分割・併合履歴 ： なし